上海期货交易所05月11日沪镍期权收盘行情

发布时间：2026年05月11日 15:05

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	成交额	持仓量
ni2606C104000				43,030	43,030
ni2606C106000				41,030	41,030
ni2606C108000				39,030	39,030
ni2606C110000				37,030	37,030
ni2606C112000				35,030	35,030
ni2606C114000				33,030	33,030
ni2606C116000				31,030	31,030
ni2606C118000				29,030	29,030
ni2606C120000				27,030	27,030			1
ni2606C122000				25,036	25,036
ni2606C124000				23,050	23,050			1
ni2606C126000				21,076	21,076			21
ni2606C128000				19,120	19,120			20
ni2606C130000	16,060	16,324	15,612	16,200	17,192	65	105.6622	503
ni2606C132000				15,308	15,308			83
ni2606C134000				13,480	13,480			64
ni2606C136000	11,464	11,464	11,334	11,334	11,730	3	3.4528	239
ni2606C138000	10,380	10,380	10,380	10,380	10,072	1	1.038	351
ni2606C140000	7,928	9,188	6,920	8,366	8,524	454	348.8534	2,660
ni2606C142000	6,958	7,512	5,626	6,820	7,112	114	73.9172	285
ni2606C144000	5,500	6,150	4,400	5,390	5,830	142	74.4122	626
ni2606C146000	4,500	4,930	3,466	4,300	4,710	1,368	557.0736	825
ni2606C148000	3,878	4,000	2,760	3,490	3,738	1,343	451.0214	974
ni2606C150000	3,066	3,224	2,116	2,760	2,906	30,032	8,069.5126	11,321
ni2606C152000	2,400	2,576	1,740	2,198	2,230	840	181.101	1,163
ni2606C154000	1,730	2,010	1,378	1,728	1,676	471	78.7276	615
ni2606C156000	1,644	1,644	1,118	1,358	1,232	1,323	182.9038	1,001
ni2606C158000	1,328	1,328	892	1,096	892	565	61.101	657
ni2606C160000	1,072	1,140	742	888	636	31,755	2,925.1636	11,264
ni2606C162000	862	914	584	716	444	609	42.8014	614
ni2606C164000	678	748	468	562	302	567	33.3508	506
ni2606C166000	598	650	368	400	202	1,663	78.6434	2,512
ni2606C168000	520	522	294	362	134	453	17.9042	494
ni2606C170000	430	432	254	290	86	381	11.939	887
ni2606C172000	382	382	210	244	54	230	6.2026	391
ni2606C174000	300	308	172	186	34	8,593	188.7182	5,152
ni2606C176000	232	232	146	162	20	420	8.1332	534
ni2606C178000	208	222	128	140	12	871	13.7852	845
ni2606C180000	180	180	94	120	6	255	3.1976	277
ni2606C182000	120	156	70	90	4	596	6.3882	738
ni2606P104000	4	10	4	8	2	19	0.013	366
ni2606P106000	2	4	2	4	2	25	0.0082	204
ni2606P108000	16	16	10	10	2	7	0.0082	212
ni2606P110000	42	42	16	22	2	91	0.2482	1,769
ni2606P112000	8	20	8	12	2	18	0.028	291
ni2606P114000	20	20	18	18	2	3	0.0058	343
ni2606P116000				2	2			246
ni2606P118000	18	18	18	18	2	2	0.0036	226
ni2606P120000	30	32	14	14	4	843	1.8902	1,217
ni2606P122000	26	40	14	14	12	467	1.0154	334
ni2606P124000	36	50	18	18	26	358	1.0184	593
ni2606P126000	52	70	20	20	52	537	1.8098	1,072
ni2606P128000	74	100	28	28	96	324	1.5264	566
ni2606P130000	130	148	56	60	168	5,233	48.2934	5,855
ni2606P132000	156	202	70	76	284	335	3.9986	650
ni2606P134000	248	296	112	122	456	380	7.25	679
ni2606P136000	386	460	180	208	704	1,600	45.1852	2,739
ni2606P138000	566	744	324	360	1,046	813	41.0832	1,371
ni2606P140000	1,000	1,220	570	634	1,498	19,467	1,723.9934	5,401
ni2606P142000	1,564	1,832	932	1,032	2,084	1,191	149.5122	2,527
ni2606P144000	2,490	2,712	1,500	1,730	2,802	2,521	508.2338	2,146
ni2606P146000	3,250	3,820	2,318	2,590	3,682	1,251	374.369	1,259
ni2606P148000	4,564	5,100	3,348	3,700	4,708	764	306.8512	2,412
ni2606P150000	5,766	6,426	4,602	5,014	5,874	487	274.2224	2,798
ni2606P152000	7,124	7,894	6,154	6,406	7,196	113	80.5726	214
ni2606P154000	8,770	9,452	7,674	7,942	8,642	101	89.7194	259
ni2606P156000	10,762	11,300	9,120	9,596	10,198	95	101.1398	220
ni2606P158000	12,132	12,132	12,132	12,132	11,856	3	3.6396	108
ni2606P160000	14,600	14,980	13,100	13,100	13,600	30	42.8254	920
ni2606P162000	15,340	15,340	15,334	15,334	15,406	2	3.0674	68
ni2606P164000				17,266	17,266
ni2606P166000				19,164	19,164
ni2606P168000				21,096	21,096
ni2606P170000				23,048	23,048
ni2606P172000				25,018	25,018
ni2606P174000				26,996	26,996
ni2606P176000				28,984	28,984
ni2606P178000				30,976	30,976
ni2606P180000				32,972	32,972
ni2606P182000				34,970	34,970
ni2607C108000				39,720	39,720
ni2607C110000				37,722	37,722
ni2607C112000				35,732	35,732
ni2607C114000				33,750	33,750
ni2607C116000				31,778	31,778
ni2607C118000				29,820	29,820
ni2607C120000				27,880	27,880
ni2607C122000				25,966	25,966
ni2607C124000				24,084	24,084
ni2607C126000				22,238	22,238
ni2607C128000				20,436	20,436			60
ni2607C130000				18,690	18,690
ni2607C132000				17,006	17,006			61
ni2607C134000				15,390	15,390			1
ni2607C136000				13,852	13,852			1
ni2607C138000				12,398	12,398			1
ni2607C140000	10,400	11,000	9,254	10,240	11,030	14	14.0592	29
ni2607C142000	9,796	9,796	9,796	9,796	9,756	1	0.9796	23
ni2607C144000	8,220	8,350	7,046	8,044	8,574	44	35.5988	63
ni2607C146000	7,276	7,570	6,390	7,112	7,486	38	26.751	207
ni2607C148000	6,000	6,668	5,576	6,200	6,492	36	22.0436	173
ni2607C150000	5,162	5,948	4,942	5,650	5,594	198	108.7142	281
ni2607C152000	4,630	5,286	4,398	4,802	4,802	109	51.75	184
ni2607C154000	4,248	4,596	3,926	4,596	4,094	32	13.3924	129
ni2607C156000	3,884	4,116	3,498	3,766	3,466	56	21.4538	215
ni2607C158000	3,240	3,650	3,104	3,330	2,912	38	12.2606	50
ni2607C160000	3,084	3,474	2,750	3,026	2,424	134	40.209	179
ni2607C162000	2,474	2,866	2,474	2,848	2,020	20	5.3684	36
ni2607C164000	2,472	2,482	2,256	2,482	1,672	26	5.8492	29
ni2607C166000	2,080	2,276	1,950	2,066	1,370	34	6.8588	70
ni2607C168000	1,860	2,030	1,832	1,862	1,112	45	8.4416	65
ni2607C170000	1,782	1,904	1,564	1,730	904	144	24.2208	436
ni2607C172000	1,604	1,644	1,486	1,510	732	83	12.7418	67
ni2607C174000	1,452	1,504	1,336	1,378	586	114	15.7116	81
ni2607C176000	1,316	1,348	1,184	1,236	462	48	5.6798	110
ni2607C178000	1,116	1,170	1,108	1,120	370	40	4.559	109
ni2607C180000	970	1,060	942	1,022	292	111	11.1724	260
ni2607C182000	924	976	850	910	226	83	7.638	215
ni2607P108000				10	10			82
ni2607P110000	24	24	24	24	18	1	0.0024	41
ni2607P112000				32	32			44
ni2607P114000	30	30	24	26	52	9	0.0256	35
ni2607P116000	28	32	28	32	82	13	0.0374	143
ni2607P118000	66	66	66	66	126	1	0.0066	18
ni2607P120000	68	68	40	56	188	213	1.0868	155
ni2607P122000	86	88	64	66	272	68	0.5344	167
ni2607P124000	124	124	100	102	390	99	1.1974	180
ni2607P126000	188	190	140	140	542	27	0.498	78
ni2607P128000	280	288	200	210	740	36	1.0206	91
ni2607P130000	450	450	314	318	992	72	2.8418	210
ni2607P132000	672	672	516	516	1,306	6	0.4988	115
ni2607P134000	1,036	1,052	756	792	1,688	33	2.8212	131
ni2607P136000	1,464	1,606	1,022	1,090	2,148	87	11.224	247
ni2607P138000	2,010	2,112	1,530	1,560	2,692	107	18.8722	142
ni2607P140000	2,646	2,892	2,074	2,130	3,322	217	56.5158	388
ni2607P142000	3,618	3,792	2,888	2,898	4,044	28	9.1822	92
ni2607P144000	4,778	4,984	3,832	4,000	4,858	13	5.6708	53
ni2607P146000	5,700	5,988	4,766	4,802	5,768	23	12.1232	62
ni2607P148000	6,940	7,302	5,800	6,090	6,772	162	101.3708	161
ni2607P150000	8,460	8,460	6,980	7,252	7,870	24	18.6756	116
ni2607P152000	9,758	9,932	9,758	9,932	9,076	12	11.8616	80
ni2607P154000	11,250	11,422	10,008	10,008	10,366	17	18.7706	72
ni2607P156000	12,956	12,978	11,180	11,916	11,734	12	14.9968	50
ni2607P158000				13,176	13,176			35
ni2607P160000				14,688	14,688			210
ni2607P162000				16,282	16,282			9
ni2607P164000				17,930	17,930			1
ni2607P166000				19,626	19,626
ni2607P168000				21,366	21,366			2
ni2607P170000				23,158	23,158			1
ni2607P172000				24,982	24,982
ni2607P174000				26,836	26,836
ni2607P176000				28,712	28,712
ni2607P178000				30,618	30,618
ni2607P180000				32,540	32,540
ni2607P182000				34,474	34,474
ni2608C110000				38,034	38,034
ni2608C112000				36,054	36,054
ni2608C114000				34,088	34,088
ni2608C116000				32,138	32,138
ni2608C118000				30,208	30,208
ni2608C120000				28,302	28,302
ni2608C122000				26,426	26,426
ni2608C124000				24,584	24,584
ni2608C126000				22,786	22,786
ni2608C128000				21,038	21,038
ni2608C130000				19,348	19,348
ni2608C132000				17,718	17,718
ni2608C134000				16,152	16,152
ni2608C136000				14,658	14,658			1
ni2608C138000				13,234	13,234			1
ni2608C140000				11,904	11,904			2
ni2608C142000				10,660	10,660			3
ni2608C144000				9,500	9,500			3
ni2608C146000				8,416	8,416			2
ni2608C148000				7,412	7,412			5
ni2608C150000				6,520	6,520			5
ni2608C152000				5,702	5,702			6
ni2608C154000				4,952	4,952			9
ni2608C156000				4,278	4,278			17
ni2608C158000				3,696	3,696			19
ni2608C160000				3,168	3,168			18
ni2608C162000				2,692	2,692			14
ni2608C164000				2,294	2,294			13
ni2608C166000				1,942	1,942			5
ni2608C168000				1,628	1,628			10
ni2608C170000				1,366	1,366			17
ni2608C172000				1,142	1,142			17
ni2608C174000				944	944			5
ni2608C176000				784	784			10
ni2608C178000				646	646			9
ni2608C180000				526	526			8
ni2608C182000	1,940	1,940	1,940	1,940	434	1	0.194	2
ni2608C184000	1,794	1,794	1,794	1,794	352	2	0.3588	3
ni2608P110000	80	80	80	80	48	21	0.168	60
ni2608P112000	100	100	100	100	74	21	0.21	35
ni2608P114000	80	126	80	118	112	153	1.5076	89
ni2608P116000				164	164			38
ni2608P118000	258	258	228	228	236	3	0.0738	27
ni2608P120000	312	312	312	312	330	1	0.0312	59
ni2608P122000	428	428	374	374	454	4	0.156	29
ni2608P124000	630	630	512	512	610	7	0.394	28
ni2608P126000	832	832	696	696	810	3	0.2258	55
ni2608P128000	864	864	864	864	1,062	2	0.1728	13
ni2608P130000	1,446	1,446	1,112	1,134	1,368	5	0.6012	10
ni2608P132000	1,594	1,594	1,520	1,520	1,734	3	0.4658	19
ni2608P134000	1,974	1,974	1,956	1,956	2,166	2	0.393	12
ni2608P136000	2,460	2,460	2,460	2,460	2,666	1	0.246	9
ni2608P138000	3,214	3,214	3,214	3,214	3,238	1	0.3214	22
ni2608P140000				3,904	3,904			13
ni2608P142000				4,656	4,656			22
ni2608P144000				5,488	5,488			6
ni2608P146000				6,402	6,402			4
ni2608P148000				7,392	7,392
ni2608P150000				8,496	8,496
ni2608P152000				9,672	9,672
ni2608P154000				10,918	10,918
ni2608P156000				12,238	12,238
ni2608P158000				13,650	13,650
ni2608P160000				15,120	15,120
ni2608P162000				16,640	16,640
ni2608P164000				18,236	18,236
ni2608P166000				19,882	19,882
ni2608P168000				21,564	21,564
ni2608P170000				23,300	23,300
ni2608P172000				25,072	25,072
ni2608P174000				26,870	26,870
ni2608P176000				28,708	28,708
ni2608P178000				30,570	30,570
ni2608P180000				32,446	32,446
ni2608P182000				34,354	34,354
ni2608P184000				36,272	36,272
ni2609C106000				42,786	42,786
ni2609C108000				40,914	40,914
ni2609C110000				39,078	39,078
ni2609C112000				37,264	37,264
ni2609C114000				35,480	35,480
ni2609C116000				33,740	33,740			1
ni2609C118000				32,020	32,020			4
ni2609C120000				30,360	30,360			5
ni2609C122000				28,730	28,730			9
ni2609C124000				27,146	27,146			6
ni2609C126000				25,616	25,616			9
ni2609C128000				24,118	24,118			5
ni2609C130000				22,694	22,694			10
ni2609C132000				21,292	21,292			5
ni2609C134000				19,978	19,978			5
ni2609C136000				18,678	18,678			6
ni2609C138000				17,478	17,478			75
ni2609C140000				16,284	16,284			57
ni2609C142000				15,196	15,196			6
ni2609C144000				14,112	14,112			7
ni2609C146000				13,132	13,132			6
ni2609C148000				12,162	12,162			36
ni2609C150000				11,280	11,280			36
ni2609C152000				10,422	10,422			19
ni2609C154000				9,632	9,632			13
ni2609C156000				8,882	8,882			31
ni2609C158000	6,324	6,368	6,324	6,368	8,174	2	1.2692	31
ni2609C160000	6,500	6,500	6,424	6,424	7,528	2	1.2924	38
ni2609C162000				6,892	6,892			29
ni2609C164000				6,344	6,344			20
ni2609C166000	5,998	6,836	4,954	5,154	5,796	55	35.405	143
ni2609C168000				5,314	5,314			23
ni2609C170000	4,800	4,800	4,800	4,800	4,856	1	0.48	33
ni2609C172000				4,422	4,422			31
ni2609C174000				4,046	4,046			47
ni2609C176000				3,668	3,668			28
ni2609C178000				3,348	3,348			50
ni2609C180000	3,072	3,100	3,072	3,100	3,042	4	1.2316	43
ni2609C182000	2,978	2,982	2,894	2,946	2,750	8	2.349	19
ni2609C184000	2,854	3,090	2,732	3,090	2,506	10	2.8212	26
ni2609P106000				524	524			54
ni2609P108000				650	650			44
ni2609P110000				816	816			73
ni2609P112000				1,000	1,000			57
ni2609P114000				1,214	1,214			30
ni2609P116000				1,472	1,472			54
ni2609P118000				1,748	1,748			100
ni2609P120000	616	616	616	616	2,084	1	0.0616	80
ni2609P122000	768	768	766	766	2,450	2	0.1534	42
ni2609P124000	960	964	960	964	2,862	2	0.1924	53
ni2609P126000	1,210	1,210	1,210	1,210	3,326	1	0.121	99
ni2609P128000	1,524	1,524	1,524	1,524	3,822	1	0.1524	39
ni2609P130000				4,392	4,392			37
ni2609P132000	2,500	2,500	2,500	2,500	4,984	1	0.25	34
ni2609P134000				5,666	5,666			26
ni2609P136000	3,414	3,414	3,414	3,414	6,358	1	0.3414	22
ni2609P138000				7,152	7,152			27
ni2609P140000				7,952	7,952			15
ni2609P142000				8,858	8,858			13
ni2609P144000	9,690	9,690	5,022	7,598	9,768	3	2.231	10
ni2609P146000				10,780	10,780			6
ni2609P148000				11,802	11,802			5
ni2609P150000				12,916	12,916			5
ni2609P152000				14,048	14,048			5
ni2609P154000				15,254	15,254			5
ni2609P156000				16,496	16,496			5
ni2609P158000				17,782	17,782			3
ni2609P160000				19,128	19,128			6
ni2609P162000				20,488	20,488			2
ni2609P164000				21,932	21,932			3
ni2609P166000				23,378	23,378			2
ni2609P168000				24,892	24,892
ni2609P170000				26,426	26,426
ni2609P172000				27,988	27,988
ni2609P174000				29,606	29,606
ni2609P176000				31,222	31,222
ni2609P178000				32,898	32,898
ni2609P180000				34,586	34,586
ni2609P182000				36,290	36,290
ni2609P184000				38,042	38,042

相关资讯: