上海期货交易所08月11日沪镍期权收盘行情

发布时间：2026年08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
ni2609C102000				27,010	27,010
ni2609C104000				25,010	25,010			1
ni2609C106000				23,010	23,010
ni2609C108000				21,010	21,010			1
ni2609C110000				19,010	19,010			1
ni2609C112000				17,012	17,012			1
ni2609C114000				15,022	15,022			1
ni2609C116000				13,050	13,050			2
ni2609C118000	11,752	11,752	11,752	11,752	11,112	1	1.1752	56
ni2609C120000	9,300	9,300	9,300	9,300	9,238	58	53.94	51
ni2609C122000	7,530	7,680	6,800	7,480	7,466	46	34.303	110
ni2609C124000	5,714	5,922	5,284	5,608	5,838	71	40.8244	111
ni2609C126000	4,356	4,356	3,808	4,040	4,396	92	37.9164	216
ni2609C128000	2,800	3,084	2,440	2,802	3,176	558	156.6956	427
ni2609C130000	2,184	2,184	1,600	1,870	2,194	11,309	2,115.3308	2,546
ni2609C132000	1,390	1,404	1,052	1,230	1,448	6,397	791.247	2,891
ni2609C134000	824	946	692	816	910	2,996	246.7374	1,887
ni2609C136000	666	666	452	522	544	2,311	128.7556	1,803
ni2609C138000	388	468	330	382	308	1,642	64.3548	1,207
ni2609C140000	340	364	258	290	166	18,708	571.6816	14,895
ni2609C142000	208	236	162	194	84	722	14.322	1,636
ni2609C144000	172	176	116	140	40	414	6.0872	1,098
ni2609C146000	138	138	88	104	18	548	5.6166	915
ni2609C148000	100	106	72	82	8	548	4.8732	657
ni2609C150000	94	98	58	72	2	1,882	13.2452	4,604
ni2609C152000	64	64	44	54	2	91	0.4418	573
ni2609C154000	48	48	34	44	2	194	0.745	266
ni2609C156000	42	42	28	32	2	104	0.283	146
ni2609C158000	40	40	26	32	2	146	0.419	226
ni2609C160000	30	58	28	40	2	257	0.934	1,096
ni2609C162000	26	26	26	26	2	2	0.0052	104
ni2609C164000				2	2			62
ni2609C166000				2	2			190
ni2609C168000				2	2			44
ni2609C170000	6	6	6	6	2	1	0.0006	54
ni2609C172000				2	2			57
ni2609C174000	8	8	8	8	2	1	0.0008	81
ni2609C176000				2	2			74
ni2609C178000	4	4	4	4	2	7	0.0028	61
ni2609C180000	4	4	4	4	2	5	0.002	68
ni2609C182000	8	114	8	10	2	44	0.248	107
ni2609C184000	8	8	6	8	2	83	0.0662	498
ni2609P102000	10	14	10	10	2	220	0.2548	318
ni2609P104000	14	16	12	14	2	157	0.2168	274
ni2609P106000	18	18	16	16	2	139	0.2278	213
ni2609P108000	22	24	20	20	2	112	0.233	253
ni2609P110000	34	36	28	30	2	475	1.5254	1,994
ni2609P112000	42	48	38	40	4	112	0.448	136
ni2609P114000	58	64	54	56	16	99	0.5304	162
ni2609P116000	90	96	74	74	44	387	3.2858	930
ni2609P118000	134	152	118	126	106	178	2.357	757
ni2609P120000	242	260	198	204	230	14,591	338.1036	5,662
ni2609P122000	400	400	308	310	458	2,278	79.3456	810
ni2609P124000	600	686	500	506	830	3,700	218.0706	2,498
ni2609P126000	992	1,198	900	900	1,388	10,234	1,053.8228	2,485
ni2609P128000	1,704	2,000	1,580	1,650	2,166	4,781	842.3066	1,496
ni2609P130000	3,000	3,100	2,570	2,632	3,184	2,249	630.6048	1,112
ni2609P132000	4,388	4,554	3,950	4,196	4,438	120	50.6102	323
ni2609P134000	5,714	6,058	5,522	5,732	5,898	46	26.4358	248
ni2609P136000	7,524	7,806	7,230	7,806	7,530	39	29.0904	194
ni2609P138000	9,290	9,640	9,114	9,622	9,294	33	30.6346	69
ni2609P140000				11,150	11,150			231
ni2609P142000				13,070	13,070			22
ni2609P144000				15,026	15,026			32
ni2609P146000				17,004	17,004			20
ni2609P148000				18,994	18,994			5
ni2609P150000				20,990	20,990			5
ni2609P152000				22,990	22,990			4
ni2609P154000				24,990	24,990			6
ni2609P156000				26,990	26,990			5
ni2609P158000				28,990	28,990			3
ni2609P160000				30,990	30,990			6
ni2609P162000				32,990	32,990			2
ni2609P164000				34,990	34,990			3
ni2609P166000				36,990	36,990			2
ni2609P168000				38,990	38,990
ni2609P170000				40,990	40,990
ni2609P172000				42,990	42,990
ni2609P174000				44,990	44,990
ni2609P176000				46,990	46,990
ni2609P178000				48,990	48,990
ni2609P180000				50,990	50,990
ni2609P182000				52,990	52,990
ni2609P184000				54,990	54,990
ni2610C102000				27,250	27,250
ni2610C104000				25,250	25,250
ni2610C106000				23,256	23,256
ni2610C108000				21,272	21,272			1
ni2610C110000				19,306	19,306			1
ni2610C112000				17,368	17,368			1
ni2610C114000				15,466	15,466			1
ni2610C116000				13,622	13,622			1
ni2610C118000				11,846	11,846			1
ni2610C120000	9,952	9,952	9,950	9,950	10,170	101	100.5174	100
ni2610C122000	8,280	8,444	8,000	8,300	8,598	7	5.8048	21
ni2610C124000	7,064	7,064	6,500	6,778	7,164	26	17.5742	74
ni2610C126000	5,284	5,284	5,284	5,284	5,870	1	0.5284	51
ni2610C128000	4,200	4,248	3,958	4,132	4,724	25	10.3872	74
ni2610C130000	2,368	3,512	2,338	3,278	3,744	63	20.1062	92
ni2610C132000	2,602	2,646	2,330	2,490	2,904	242	59.7944	284
ni2610C134000	2,002	2,044	1,772	1,862	2,216	132	25.4106	571
ni2610C136000	1,554	1,596	1,382	1,500	1,662	70	10.3538	406
ni2610C138000	1,218	1,270	1,100	1,170	1,218	135	16.0414	316
ni2610C140000	1,070	1,070	822	898	878	190	17.289	278
ni2610C142000	750	774	718	718	624	19	1.4132	89
ni2610C144000	610	638	572	572	432	26	1.5408	249
ni2610C146000	502	502	460	476	294	51	2.4002	104
ni2610C148000	408	410	382	382	196	4	0.1608	93
ni2610C150000	332	338	312	314	130	33	0.9694	337
ni2610C152000	280	280	280	280	84	1	0.028	91
ni2610C154000	238	238	212	222	52	9	0.2006	90
ni2610C156000	200	200	200	200	32	3	0.0432	35
ni2610C158000	172	172	156	156	20	9	0.1304	40
ni2610C160000	128	128	128	128	12	1	0.0128	102
ni2610C162000				6	6			116
ni2610C164000				4	4			104
ni2610C166000				2	2			108
ni2610C168000	92	108	92	108	2	46	0.468	227
ni2610P102000	46	46	40	42	2	89	0.365	489
ni2610P104000	50	54	48	50	8	31	0.1532	443
ni2610P106000	72	72	66	66	18	19	0.128	244
ni2610P108000	90	90	88	88	36	24	0.2134	149
ni2610P110000	126	130	118	118	72	24	0.2828	155
ni2610P112000	180	180	166	166	134	6	0.101	140
ni2610P114000	244	248	222	222	232	15	0.366	62
ni2610P116000	330	352	316	320	388	22	0.748	79
ni2610P118000	500	502	448	450	610	70	3.2684	150
ni2610P120000	682	720	648	652	932	35	2.4736	186
ni2610P122000	1,038	1,038	948	948	1,358	36	3.5686	176
ni2610P124000	1,436	1,452	1,340	1,426	1,922	21	2.9654	147
ni2610P126000	2,070	2,406	1,992	2,134	2,624	34	7.1118	234
ni2610P128000	2,918	3,000	2,764	2,920	3,476	38	11.0576	167
ni2610P130000	3,924	3,988	3,818	3,870	4,492	12	4.654	97
ni2610P132000	5,236	5,382	5,048	5,244	5,650	11	5.678	505
ni2610P134000	6,462	6,552	6,444	6,552	6,960	8	5.1762	495
ni2610P136000	8,008	8,340	7,992	8,260	8,404	6	4.8948	35
ni2610P138000	9,682	9,820	9,682	9,820	9,956	11	10.7466	38
ni2610P140000				11,614	11,614			38
ni2610P142000				13,358	13,358			2
ni2610P144000				15,166	15,166			4
ni2610P146000	17,100	17,400	17,002	17,002	17,026	100	171.6706	100
ni2610P148000				18,926	18,926
ni2610P150000				20,860	20,860
ni2610P152000				22,814	22,814
ni2610P154000				24,784	24,784
ni2610P156000				26,766	26,766
ni2610P158000				28,756	28,756
ni2610P160000				30,750	30,750
ni2610P162000				32,750	32,750
ni2610P164000				34,750	34,750
ni2610P166000				36,750	36,750
ni2610P168000				38,750	38,750
ni2611C108000				21,564	21,564
ni2611C110000				19,616	19,616
ni2611C112000				17,704	17,704
ni2611C114000				15,836	15,836
ni2611C116000				14,028	14,028
ni2611C118000				12,298	12,298
ni2611C120000				10,656	10,656
ni2611C122000				9,126	9,126
ni2611C124000				7,720	7,720
ni2611C126000				6,438	6,438
ni2611C128000				5,292	5,292
ni2611C130000				4,302	4,302
ni2611C132000				3,442	3,442
ni2611C134000				2,712	2,712			2
ni2611C136000				2,100	2,100			1
ni2611C138000				1,608	1,608			2
ni2611C140000				1,216	1,216
ni2611C142000				904	904			7
ni2611C144000				662	662			7
ni2611C146000				478	478			14
ni2611C148000				340	340			17
ni2611C150000	800	800	800	800	238	1	0.08	18
ni2611C152000				164	164			6
ni2611C154000				110	110			19
ni2611P108000				72	72			4
ni2611P110000				126	126			20
ni2611P112000				214	214			11
ni2611P114000	508	534	508	524	346	19	0.9924	48
ni2611P116000	652	690	650	688	534	11	0.734	55
ni2611P118000	850	934	850	934	804	36	3.1806	23
ni2611P120000	1,222	1,222	1,092	1,098	1,158	29	3.2722	20
ni2611P122000	1,510	1,626	1,510	1,622	1,624	44	6.8944	13
ni2611P124000	2,000	2,130	1,996	2,130	2,212	48	9.9112	8
ni2611P126000	2,758	2,856	2,744	2,850	2,926	46	12.884	3
ni2611P128000				3,776	3,776			3
ni2611P130000				4,780	4,780			4
ni2611P132000				5,916	5,916
ni2611P134000				7,180	7,180
ni2611P136000				8,566	8,566
ni2611P138000				10,068	10,068
ni2611P140000				11,672	11,672
ni2611P142000				13,358	13,358
ni2611P144000				15,112	15,112
ni2611P146000				16,926	16,926
ni2611P148000				18,786	18,786
ni2611P150000				20,682	20,682
ni2611P152000				22,608	22,608
ni2611P154000				24,556	24,556
ni2612C108000				21,942	21,942
ni2612C110000				20,050	20,050
ni2612C112000				18,208	18,208
ni2612C114000				16,424	16,424
ni2612C116000				14,704	14,704
ni2612C118000				13,062	13,062
ni2612C120000				11,510	11,510
ni2612C122000				10,054	10,054
ni2612C124000				8,706	8,706
ni2612C126000				7,472	7,472
ni2612C128000				6,358	6,358			1
ni2612C130000				5,360	5,360
ni2612C132000				4,476	4,476			6
ni2612C134000				3,702	3,702
ni2612C136000				3,032	3,032
ni2612C138000	2,804	2,804	2,804	2,804	2,460	1	0.2804	3
ni2612C140000				1,976	1,976			8
ni2612C142000				1,572	1,572			4
ni2612C144000	1,764	1,790	1,764	1,790	1,242	8	1.417	16
ni2612C146000	1,516	1,516	1,506	1,506	972	3	0.4538	10
ni2612C148000	1,400	1,406	1,338	1,380	756	12	1.6438	10
ni2612C150000	1,218	1,218	1,218	1,218	582	2	0.2436	9
ni2612C152000	1,066	1,066	1,066	1,066	442	2	0.2132	14
ni2612C154000				334	334			15
ni2612P108000	452	452	412	412	208	3	0.1298	16
ni2612P110000	340	340	340	340	318	1	0.034	79
ni2612P112000	592	592	592	592	474	1	0.0592	69
ni2612P114000				686	686			36
ni2612P116000	1,000	1,000	924	944	964	3	0.2868	53
ni2612P118000	1,278	1,278	1,278	1,278	1,318	2	0.2556	22
ni2612P120000	1,522	1,620	1,520	1,542	1,760	16	2.509	22
ni2612P122000	1,952	2,056	1,952	2,052	2,300	25	5.0018	29
ni2612P124000	2,550	2,970	2,546	2,748	2,944	37	9.6926	16
ni2612P126000				3,704	3,704			9
ni2612P128000				4,584	4,584			3
ni2612P130000	5,324	5,412	5,276	5,400	5,578	12	6.4398	11
ni2612P132000				6,688	6,688
ni2612P134000				7,908	7,908
ni2612P136000				9,232	9,232
ni2612P138000				10,654	10,654
ni2612P140000				12,164	12,164
ni2612P142000				13,754	13,754
ni2612P144000				15,420	15,420
ni2612P146000				17,146	17,146
ni2612P148000				18,926	18,926
ni2612P150000				20,748	20,748
ni2612P152000				22,608	22,608
ni2612P154000				24,498	24,498

相关资讯: