上海期货交易所05月12日沪镍期权收盘行情

发布时间：2026年05月12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				42,940	42,940
ni2606C106000				40,940	40,940
ni2606C108000				38,940	38,940
ni2606C110000				36,940	36,940
ni2606C112000				34,940	34,940
ni2606C114000	32,916	32,916	32,916	32,916	32,940	1	3.2916	1
ni2606C116000				30,940	30,940
ni2606C118000				28,940	28,940
ni2606C120000				26,942	26,942			1
ni2606C122000				24,948	24,948
ni2606C124000				22,960	22,960			1
ni2606C126000				20,986	20,986			21
ni2606C128000				19,032	19,032			20
ni2606C130000	18,736	19,020	18,736	19,020	17,106	5	9.3964	500
ni2606C132000				15,224	15,224			83
ni2606C134000				13,398	13,398			64
ni2606C136000	12,980	12,980	9,700	9,700	11,650	51	50.178	235
ni2606C138000				9,996	9,996			351
ni2606C140000	8,334	9,910	5,558	6,438	8,456	378	291.0902	2,683
ni2606C142000	6,950	8,158	4,350	4,964	7,048	238	143.5496	283
ni2606C144000	5,468	6,774	3,392	3,748	5,770	547	248.6238	696
ni2606C146000	4,700	5,606	2,610	3,296	4,660	1,257	479.4722	915
ni2606C148000	3,452	4,584	2,048	2,356	3,692	3,074	985.9162	1,311
ni2606C150000	2,940	3,800	1,640	1,876	2,868	48,746	13,294.2424	12,804
ni2606C152000	2,548	3,056	1,282	1,452	2,198	2,402	503.818	1,319
ni2606C154000	1,774	2,486	986	1,132	1,650	1,440	247.06	661
ni2606C156000	1,410	2,000	780	892	1,210	1,647	221.5234	1,025
ni2606C158000	1,172	1,540	608	726	876	703	71.1304	634
ni2606C160000	1,022	1,366	478	546	624	40,092	3,731.7744	11,986
ni2606C162000	700	1,072	378	424	434	996	68.612	784
ni2606C164000	564	890	302	336	296	580	33.2532	551
ni2606C166000	414	710	210	304	198	3,115	129.5584	3,601
ni2606C168000	376	584	196	214	130	420	15.5728	527
ni2606C170000	304	492	160	188	84	524	15.6156	918
ni2606C172000	252	392	134	154	54	430	10.523	421
ni2606C174000	190	330	102	116	32	11,588	235.7314	6,035
ni2606C176000	164	270	92	92	20	482	8.4166	581
ni2606C178000	132	220	82	88	12	620	8.3314	788
ni2606C180000	128	182	68	80	6	179	2.3538	270
ni2606C182000	100	160	56	66	4	1,167	12.885	695
ni2606P104000	2	8	2	8	2	43	0.0298	365
ni2606P106000	6	6	2	4	2	10	0.0042	203
ni2606P108000	12	12	6	10	2	34	0.0286	216
ni2606P110000	18	24	4	10	2	812	0.8804	1,418
ni2606P112000	10	18	10	16	2	47	0.0708	259
ni2606P114000	22	22	16	18	2	30	0.0604	316
ni2606P116000	8	8	6	6	2	4	0.0028	242
ni2606P118000				2	2			226
ni2606P120000	14	28	8	20	6	628	1.1738	1,088
ni2606P122000	12	36	10	26	12	375	0.638	262
ni2606P124000	14	48	12	32	26	408	0.8742	582
ni2606P126000	18	62	12	40	52	626	2.0468	1,010
ni2606P128000	44	94	22	68	98	431	2.1422	557
ni2606P130000	60	154	52	104	172	5,230	49.7254	5,157
ni2606P132000	66	224	58	150	290	548	6.1846	561
ni2606P134000	456	456	94	230	462	1,034	23.0738	870
ni2606P136000	170	596	158	350	716	3,490	127.9306	2,894
ni2606P138000	300	968	290	596	1,060	2,073	121.1738	1,365
ni2606P140000	502	1,550	486	1,040	1,518	28,266	2,642.9162	5,548
ni2606P142000	840	2,292	836	1,474	2,110	1,715	253.9434	2,598
ni2606P144000	1,660	3,356	1,402	2,440	2,832	3,483	756.374	2,412
ni2606P146000	2,320	4,642	2,088	3,742	3,720	2,391	761.4484	1,582
ni2606P148000	3,616	6,052	3,156	5,054	4,752	1,304	528.2146	2,548
ni2606P150000	4,660	7,652	4,358	6,528	5,926	1,413	791.4234	3,398
ni2606P152000	6,050	9,256	5,630	8,196	7,256	362	260.1592	243
ni2606P154000	7,986	10,982	7,074	10,474	8,708	179	163.9782	231
ni2606P156000	9,634	12,774	8,616	11,798	10,266	136	144.297	198
ni2606P158000	13,004	14,292	13,004	14,292	11,932	6	7.7958	104
ni2606P160000	14,770	16,512	14,700	16,434	13,678	112	167.0184	869
ni2606P162000				15,488	15,488			68
ni2606P164000				17,348	17,348
ni2606P166000				19,250	19,250
ni2606P168000				21,184	21,184
ni2606P170000				23,138	23,138
ni2606P172000				25,106	25,106
ni2606P174000				27,086	27,086
ni2606P176000				29,074	29,074
ni2606P178000				31,066	31,066
ni2606P180000				33,062	33,062
ni2606P182000				35,060	35,060
ni2607C108000				39,210	39,210
ni2607C110000				37,210	37,210
ni2607C112000				35,218	35,218
ni2607C114000				33,234	33,234
ni2607C116000				31,260	31,260
ni2607C118000				29,298	29,298
ni2607C120000				27,356	27,356
ni2607C122000				25,438	25,438
ni2607C124000				23,550	23,550
ni2607C126000				21,700	21,700
ni2607C128000				19,896	19,896			60
ni2607C130000				18,146	18,146
ni2607C132000				16,460	16,460			61
ni2607C134000				14,844	14,844			1
ni2607C136000	11,370	11,370	6,868	10,300	13,310	50	54.2102	51
ni2607C138000				11,860	11,860			1
ni2607C140000	10,218	11,548	8,020	8,584	10,504	32	30.4452	44
ni2607C142000	9,004	10,270	7,082	7,586	9,242	21	17.236	31
ni2607C144000	8,098	9,150	6,098	6,600	8,078	61	44.477	79
ni2607C146000	6,970	8,198	5,502	5,806	7,014	102	66.8802	240
ni2607C148000	5,998	7,218	4,816	4,852	6,048	334	189.46	270
ni2607C150000	6,100	6,500	4,172	4,470	5,176	556	277.615	407
ni2607C152000	4,600	5,816	3,702	3,994	4,396	205	99.2432	229
ni2607C154000	4,082	5,204	3,286	3,568	3,714	176	74.9232	151
ni2607C156000	3,834	4,620	2,904	3,100	3,122	173	62.1372	204
ni2607C158000	3,344	4,092	2,676	2,722	2,604	140	44.4116	65
ni2607C160000	3,328	3,766	1,132	2,536	2,156	329	96.2788	278
ni2607C162000	3,230	3,230	2,150	2,150	1,770	20	5.072	39
ni2607C164000	2,200	2,922	1,906	1,974	1,440	75	16.1858	29
ni2607C166000	1,998	2,676	1,702	1,774	1,174	62	12.2032	82
ni2607C168000	1,870	2,372	1,544	1,650	948	74	13.3466	78
ni2607C170000	1,738	2,132	1,426	1,652	760	320	52.993	610
ni2607C172000	1,484	1,932	1,324	1,336	600	55	8.5252	80
ni2607C174000	1,306	1,764	1,184	1,206	478	69	9.7976	97
ni2607C176000	1,274	1,598	1,080	1,098	376	116	14.9344	139
ni2607C178000	1,060	1,430	958	1,016	294	67	7.4494	116
ni2607C180000	990	1,210	878	900	226	168	17.1942	295
ni2607C182000	920	1,050	800	844	176	35	3.1826	220
ni2607P108000				8	8			82
ni2607P110000				16	16			41
ni2607P112000				26	26			44
ni2607P114000	20	36	16	36	46	17	0.0446	43
ni2607P116000	46	58	46	58	72	20	0.1006	123
ni2607P118000				114	114			18
ni2607P120000	50	122	30	118	172	360	2.2204	215
ni2607P122000	68	164	30	158	254	247	2.1638	173
ni2607P124000	98	228	40	188	366	175	2.204	207
ni2607P126000	102	306	56	252	514	164	2.5004	107
ni2607P128000	150	430	96	344	708	85	2.2102	123
ni2607P130000	322	626	178	494	958	184	7.7374	218
ni2607P132000	430	880	312	738	1,270	128	8.4558	132
ni2607P134000	700	1,252	528	1,058	1,652	102	10.0634	153
ni2607P136000	1,004	1,854	850	1,428	2,114	100	14.1108	294
ni2607P138000	1,516	2,586	1,376	2,072	2,664	202	36.9924	251
ni2607P140000	2,190	3,300	1,558	2,836	3,304	232	62.8728	488
ni2607P142000	2,978	3,834	2,690	3,806	4,040	44	15.1274	104
ni2607P144000	3,736	5,570	3,432	4,918	4,874	117	54.6698	106
ni2607P146000	4,456	6,574	4,442	5,888	5,806	52	29.8906	75
ni2607P148000	6,100	7,964	5,620	7,280	6,836	110	75.1182	220
ni2607P150000	6,944	9,652	6,838	8,750	7,962	52	43.6726	97
ni2607P152000	8,058	11,222	8,058	10,116	9,180	73	69.2964	65
ni2607P154000	10,054	12,762	9,446	11,846	10,494	87	93.3658	68
ni2607P156000	10,898	14,164	10,898	13,454	11,900	72	90.204	52
ni2607P158000				13,380	13,380			35
ni2607P160000	16,250	16,430	16,150	16,430	14,928	106	171.2868	301
ni2607P162000				16,540	16,540			9
ni2607P164000				18,208	18,208			1
ni2607P166000				19,940	19,940
ni2607P168000				21,714	21,714			2
ni2607P170000				23,522	23,522			1
ni2607P172000				25,362	25,362
ni2607P174000				27,238	27,238
ni2607P176000				29,136	29,136
ni2607P178000				31,052	31,052
ni2607P180000				32,984	32,984
ni2607P182000				34,936	34,936
ni2608C110000				37,444	37,444
ni2608C112000				35,482	35,482
ni2608C114000				33,536	33,536
ni2608C116000				31,610	31,610
ni2608C118000				29,708	29,708
ni2608C120000				27,836	27,836
ni2608C122000				25,996	25,996
ni2608C124000				24,198	24,198
ni2608C126000				22,450	22,450
ni2608C128000				20,754	20,754
ni2608C130000				19,112	19,112
ni2608C132000				17,530	17,530
ni2608C134000				16,010	16,010
ni2608C136000				14,580	14,580			1
ni2608C138000				13,222	13,222			1
ni2608C140000				11,934	11,934			2
ni2608C142000				10,718	10,718			3
ni2608C144000				9,606	9,606			3
ni2608C146000				8,570	8,570			2
ni2608C148000	8,764	8,802	8,764	8,802	7,604	3	2.6368	6
ni2608C150000	7,998	8,036	7,998	8,036	6,716	3	2.407	5
ni2608C152000	7,288	7,326	7,288	7,326	5,924	3	2.1902	6
ni2608C154000	6,676	6,930	6,646	6,650	5,194	18	12.142	6
ni2608C156000	6,138	6,502	6,134	6,258	4,522	22	13.7508	21
ni2608C158000	4,984	5,856	4,984	5,698	3,946	21	11.84	17
ni2608C160000	5,136	5,260	5,136	5,204	3,418	4	2.0804	18
ni2608C162000				2,938	2,938			14
ni2608C164000	4,336	4,354	4,292	4,292	2,536	4	1.7318	13
ni2608C166000				2,168	2,168			5
ni2608C168000				1,844	1,844			10
ni2608C170000				1,574	1,574			17
ni2608C172000				1,326	1,326			17
ni2608C174000	2,726	2,736	2,726	2,736	1,122	3	0.8194	5
ni2608C176000	2,520	2,520	2,276	2,282	942	5	1.191	9
ni2608C178000	2,326	2,346	2,124	2,124	786	9	2.0198	16
ni2608C180000	2,130	2,332	1,950	1,952	660	15	3.1128	17
ni2608C182000	2,158	2,158	1,706	1,836	544	24	4.4708	19
ni2608C184000	2,052	2,052	1,644	1,770	454	16	2.835	16
ni2608P110000				88	88			60
ni2608P112000	100	150	96	96	128	102	1.047	118
ni2608P114000	140	148	132	146	186	15	0.2088	86
ni2608P116000	170	224	170	170	260	12	0.2462	31
ni2608P118000	240	318	214	318	360	42	1.0464	19
ni2608P120000	386	446	282	446	486	31	1.0406	52
ni2608P122000	360	566	238	520	644	50	2.142	31
ni2608P124000	500	732	328	662	846	64	3.4804	33
ni2608P126000	646	948	556	780	1,096	68	5.1448	72
ni2608P128000	864	1,284	694	1,096	1,396	46	4.7796	11
ni2608P130000	1,134	1,406	1,044	1,406	1,750	31	3.8326	24
ni2608P132000	1,520	1,820	1,404	1,820	2,164	41	6.2136	36
ni2608P134000	1,960	2,286	1,892	2,286	2,640	18	3.527	23
ni2608P136000	2,516	2,522	2,432	2,522	3,208	4	0.9992	11
ni2608P138000	3,184	3,184	3,184	3,184	3,844	1	0.3184	23
ni2608P140000				4,552	4,552			13
ni2608P142000				5,332	5,332			22
ni2608P144000				6,214	6,214			6
ni2608P146000				7,174	7,174			4
ni2608P148000				8,202	8,202
ni2608P150000				9,310	9,310
ni2608P152000				10,514	10,514
ni2608P154000				11,778	11,778
ni2608P156000				13,100	13,100
ni2608P158000				14,520	14,520
ni2608P160000				15,988	15,988
ni2608P162000				17,504	17,504
ni2608P164000				19,098	19,098
ni2608P166000				20,726	20,726
ni2608P168000				22,400	22,400
ni2608P170000				24,124	24,124
ni2608P172000				25,874	25,874
ni2608P174000				27,668	27,668
ni2608P176000				29,486	29,486
ni2608P178000				31,326	31,326
ni2608P180000				33,200	33,200
ni2608P182000				35,082	35,082
ni2608P184000				36,992	36,992
ni2609C106000				42,030	42,030
ni2609C108000				40,082	40,082
ni2609C110000				38,150	38,150
ni2609C112000				36,240	36,240
ni2609C114000				34,356	34,356
ni2609C116000				32,500	32,500			1
ni2609C118000				30,672	30,672			4
ni2609C120000				28,880	28,880			5
ni2609C122000				27,138	27,138			9
ni2609C124000				25,434	25,434			6
ni2609C126000				23,766	23,766			9
ni2609C128000				22,172	22,172			5
ni2609C130000				20,624	20,624			10
ni2609C132000				19,122	19,122			5
ni2609C134000				17,704	17,704			5
ni2609C136000				16,340	16,340			6
ni2609C138000	11,286	11,286	11,286	11,286	15,024	1	1.1286	74
ni2609C140000				13,808	13,808			57
ni2609C142000				12,636	12,636			6
ni2609C144000				11,536	11,536			7
ni2609C146000				10,516	10,516			6
ni2609C148000				9,530	9,530			36
ni2609C150000	7,306	7,306	7,306	7,306	8,654	6	4.5184	35
ni2609C152000	8,810	8,810	8,808	8,808	7,812	3	2.6426	21
ni2609C154000	8,176	27,220	8,174	8,338	7,044	5	6.0082	15
ni2609C156000	7,596	7,784	7,516	7,784	6,334	7	5.3368	32
ni2609C158000	7,022	7,280	6,996	7,280	5,674	7	4.9664	32
ni2609C160000	6,576	6,852	6,570	6,852	5,084	6	3.9966	41
ni2609C162000	6,212	6,412	6,160	6,168	4,522	8	4.9948	27
ni2609C164000	5,336	5,946	5,272	5,902	4,042	7	3.9094	22
ni2609C166000	4,912	5,600	3,646	4,716	3,570	55	25.826	143
ni2609C168000	4,646	5,184	4,646	5,184	3,182	5	2.467	25
ni2609C170000	4,672	4,800	4,272	4,272	2,798	4	1.8412	33
ni2609C172000	4,326	4,498	3,874	3,874	2,482	8	3.4236	31
ni2609C174000	4,024	4,074	3,400	3,644	2,170	10	3.8346	42
ni2609C176000	3,716	3,756	3,478	3,478	1,918	10	3.6472	35
ni2609C178000	3,438	3,464	3,200	3,266	1,670	17	5.6576	59
ni2609C180000	4,600	4,600	3,094	3,094	1,472	9	2.98	48
ni2609C182000	3,026	3,094	2,990	2,998	1,272	10	3.0344	26
ni2609C184000	2,872	2,970	2,852	2,852	1,118	6	1.7496	32
ni2609P106000				150	150			54
ni2609P108000	92	212	92	212	206	3	0.0496	43
ni2609P110000	282	282	282	282	276	1	0.0282	72
ni2609P112000	330	330	330	330	368	1	0.033	56
ni2609P114000	436	436	360	360	486	8	0.3196	27
ni2609P116000	528	528	456	518	630	10	0.4964	50
ni2609P118000	44	2,480	44	656	800	29	1.733	99
ni2609P120000	604	890	526	852	1,006	26	1.779	80
ni2609P122000	766	1,044	650	1,044	1,260	20	1.556	43
ni2609P124000	954	1,296	816	1,286	1,552	30	2.9206	52
ni2609P126000	1,134	1,500	970	1,500	1,882	21	2.3646	102
ni2609P128000	1,476	1,796	1,304	1,796	2,282	17	2.4458	44
ni2609P130000	1,884	2,210	1,640	2,210	2,730	19	3.4056	37
ni2609P132000	2,342	3,400	2,008	3,400	3,222	18	4.0962	33
ni2609P134000	2,866	3,450	2,460	3,268	3,798	18	4.9746	25
ni2609P136000	3,486	3,968	3,028	3,968	4,428	15	4.7952	21
ni2609P138000	3,698	4,762	3,652	4,762	5,106	13	5.0478	29
ni2609P140000	4,938	5,602	4,410	5,602	5,884	12	5.5516	17
ni2609P142000	5,396	5,690	5,396	5,464	6,706	13	7.1724	20
ni2609P144000	6,290	6,602	6,258	6,584	7,600	10	6.391	12
ni2609P146000	7,400	7,734	7,252	7,590	8,572	12	9.025	9
ni2609P148000	8,598	8,888	8,598	8,888	9,580	6	5.2486	5
ni2609P150000	9,742	9,742	9,742	9,742	10,698	1	0.9742	4
ni2609P152000				11,848	11,848			5
ni2609P154000				13,074	13,074			5
ni2609P156000				14,358	14,358			5
ni2609P158000				15,690	15,690			3
ni2609P160000				17,096	17,096			6
ni2609P162000				18,528	18,528			2
ni2609P164000				20,040	20,040			3
ni2609P166000				21,564	21,564			2
ni2609P168000				23,168	23,168
ni2609P170000				24,780	24,780
ni2609P172000				26,458	26,458
ni2609P174000				28,144	28,144
ni2609P176000				29,888	29,888
ni2609P178000				31,634	31,634
ni2609P180000				33,432	33,432
ni2609P182000				35,230	35,230
ni2609P184000				37,074	37,074

相关资讯: