上海期货交易所11月10日沪镍期权收盘行情

发布时间：2026年11月10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
ni2612C98000				24,600	24,600			20
ni2612C99000				23,600	23,600
ni2612C100000				22,600	22,600
ni2612C102000				20,600	20,600
ni2612C104000	19,000	19,000	18,700	18,700	18,600	15	28.35	123
ni2612C106000				16,606	16,606
ni2612C108000				14,626	14,626	2	2.9252	35
ni2612C110000	12,552	12,552	12,552	12,552	12,668	1	1.2552	139
ni2612C112000				10,758	10,758			47
ni2612C114000	9,250	9,250	9,250	9,250	8,920	1	0.925	94
ni2612C116000	7,576	7,576	6,048	6,164	7,200	26	18.0648	187
ni2612C118000	6,066	6,066	4,372	4,372	5,634	55	28.0442	478
ni2612C120000	4,200	4,500	2,974	3,050	4,260	488	181.2292	1,434
ni2612C122000	3,136	3,178	1,888	1,964	3,102	1,448	355.332	3,126
ni2612C124000	2,100	2,212	1,186	1,248	2,172	8,690	1,478.002	4,788
ni2612C126000	1,306	1,500	736	790	1,456	4,531	516.8768	2,088
ni2612C128000	1,000	1,008	474	520	936	2,691	203.7612	2,803
ni2612C130000	700	760	344	362	574	23,161	1,278.3642	8,138
ni2612C132000	474	510	224	230	336	1,221	46.4156	1,253
ni2612C134000	356	382	164	178	188	815	21.6984	882
ni2612C136000	284	288	120	130	100	753	14.8508	846
ni2612C138000	222	226	96	100	52	502	7.9544	564
ni2612C140000	182	202	74	80	24	5,045	70.2566	2,462
ni2612C142000	142	144	62	62	10	136	1.2888	301
ni2612C144000	118	118	50	50	4	166	1.2534	400
ni2612C146000	92	92	42	42	2	218	1.309	291
ni2612C148000	76	76	32	32	2	119	0.5448	210
ni2612C150000	70	70	32	32	2	321	1.5138	523
ni2612C152000	56	58	20	22	2	220	0.796	201
ni2612C154000	54	58	18	18	2	269	1.0754	763
ni2612P98000	38	38	18	26	2	494	1.1918	571
ni2612P99000	42	44	18	28	2	271	0.6748	360
ni2612P100000	50	52	22	36	2	2,085	6.1808	1,690
ni2612P102000	54	58	26	42	2	281	1.0024	733
ni2612P104000	56	74	36	52	2	1,107	6.2536	1,061
ni2612P106000	90	100	56	76	10	155	1.1268	582
ni2612P108000	126	146	86	114	30	626	7.1318	700
ni2612P110000	180	218	134	186	74	14,316	255.4882	5,830
ni2612P112000	236	274	178	240	162	1,668	37.1732	1,112
ni2612P114000	314	378	262	328	324	2,242	70.6424	1,882
ni2612P116000	458	564	412	526	604	3,419	167.5704	1,923
ni2612P118000	700	910	670	866	1,038	7,800	615.987	2,732
ni2612P120000	1,076	1,498	1,004	1,448	1,662	15,528	2,001.4458	3,809
ni2612P122000	1,888	2,398	1,750	2,336	2,504	4,381	892.0866	1,416
ni2612P124000	2,980	3,666	2,778	3,646	3,570	778	241.3394	482
ni2612P126000	4,362	5,130	4,148	5,130	4,854	40	18.3452	299
ni2612P128000	6,028	6,930	6,028	6,930	6,332	8	5.3008	114
ni2612P130000	7,798	8,688	7,766	8,688	7,970	17	13.7754	65
ni2612P132000	9,524	10,586	9,524	10,586	9,732	10	9.9194	41
ni2612P134000				11,582	11,582			30
ni2612P136000				13,496	13,496
ni2612P138000				15,446	15,446
ni2612P140000				17,420	17,420			11
ni2612P142000	19,298	19,300	19,298	19,300	19,406	25	48.2496	93
ni2612P144000				21,400	21,400
ni2612P146000				23,400	23,400			23
ni2612P148000				25,400	25,400
ni2612P150000				27,400	27,400
ni2612P152000				29,400	29,400
ni2612P154000				31,400	31,400
ni2701C98000				24,782	24,782
ni2701C99000				23,788	23,788
ni2701C100000				22,796	22,796
ni2701C102000				20,824	20,824
ni2701C104000				18,876	18,876
ni2701C106000				16,958	16,958
ni2701C108000				15,090	15,090
ni2701C110000				13,282	13,282			6
ni2701C112000				11,558	11,558			7
ni2701C114000				9,924	9,924			11
ni2701C116000				8,418	8,418			34
ni2701C118000	6,500	6,500	5,990	5,990	7,032	8	4.984	48
ni2701C120000	5,030	5,310	4,400	4,400	5,790	13	6.3778	141
ni2701C122000	4,200	4,428	3,424	3,452	4,700	64	25.2504	722
ni2701C124000	3,246	3,260	2,556	2,596	3,750	139	41.7034	410
ni2701C126000	2,580	2,580	1,888	1,930	2,942	111	24.7792	540
ni2701C128000	1,816	1,858	1,424	1,450	2,278	146	24.3898	430
ni2701C130000	1,680	1,680	1,070	1,096	1,734	404	51.3612	937
ni2701C132000	1,030	1,030	800	804	1,294	109	10.1052	733
ni2701C134000	832	888	646	646	948	27	2.0846	115
ni2701C136000	686	686	540	540	690	27	1.6484	136
ni2701C138000	522	522	448	458	492	15	0.7648	152
ni2701C140000	466	522	372	372	346	163	6.7414	296
ni2701C142000	384	384	384	384	238	3	0.1152	156
ni2701C144000	358	358	258	260	162	24	0.6506	161
ni2701C146000	298	298	230	230	108	50	1.2634	188
ni2701C148000	192	192	186	186	70	26	0.4784	147
ni2701C150000	184	184	166	166	46	23	0.4062	153
ni2701C152000	196	284	152	154	28	269	4.6418	541
ni2701P98000	96	96	54	72	14	485	3.5264	209
ni2701P99000	70	84	62	84	22	15	0.1172	115
ni2701P100000	136	136	84	112	32	185	1.9598	443
ni2701P102000	138	140	100	140	62	38	0.425	120
ni2701P104000	144	144	144	144	114	6	0.0864	150
ni2701P106000				196	196			192
ni2701P108000	342	362	274	306	328	22	0.6876	181
ni2701P110000	488	528	386	528	518	238	11.0418	368
ni2701P112000	630	720	552	720	792	42	2.6112	124
ni2701P114000	908	1,174	788	1,046	1,158	62	5.65	156
ni2701P116000	1,298	1,474	1,118	1,450	1,648	129	15.6854	252
ni2701P118000	1,784	2,000	1,572	1,988	2,260	128	22.3412	204
ni2701P120000	2,400	2,684	2,180	2,652	3,014	82	19.4704	121
ni2701P122000	2,970	3,700	2,970	3,700	3,922	156	50.8188	142
ni2701P124000	4,004	4,476	3,982	4,476	4,968	30	12.4868	124
ni2701P126000	5,446	5,446	5,446	5,446	6,156	2	1.0892	90
ni2701P128000	6,752	7,630	6,740	7,590	7,492	11	7.9594	86
ni2701P130000				8,944	8,944			1
ni2701P132000				10,502	10,502
ni2701P134000				12,154	12,154
ni2701P136000				13,892	13,892
ni2701P138000				15,694	15,694
ni2701P140000				17,546	17,546
ni2701P142000				19,438	19,438
ni2701P144000				21,360	21,360
ni2701P146000				23,306	23,306
ni2701P148000				25,270	25,270
ni2701P150000				27,246	27,246
ni2701P152000				29,232	29,232
ni2702C98000				24,920	24,920
ni2702C99000				23,932	23,932
ni2702C100000				22,946	22,946
ni2702C102000				20,992	20,992
ni2702C104000				19,068	19,068
ni2702C106000				17,184	17,184
ni2702C108000				15,356	15,356
ni2702C110000				13,590	13,590
ni2702C112000				11,912	11,912			3
ni2702C114000				10,332	10,332			4
ni2702C116000				8,858	8,858			4
ni2702C118000				7,502	7,502			5
ni2702C120000				6,288	6,288			7
ni2702C122000				5,204	5,204			66
ni2702C124000				4,250	4,250			7
ni2702C126000				3,424	3,424			70
ni2702C128000				2,720	2,720			68
ni2702C130000				2,138	2,138			10
ni2702C132000	1,200	1,200	1,200	1,200	1,660	1	0.12	7
ni2702C134000				1,272	1,272			14
ni2702C136000				964	964			8
ni2702C138000				720	720			7
ni2702C140000				530	530			11
ni2702C142000				386	386			10
ni2702P98000	138	140	138	138	34	4	0.0554	32
ni2702P99000				46	46			37
ni2702P100000				62	62			35
ni2702P102000				112	112			40
ni2702P104000	306	306	246	272	188	4	0.11	32
ni2702P106000	382	382	334	376	306	5	0.1816	10
ni2702P108000	520	588	440	588	474	9	0.4516	20
ni2702P110000	702	704	600	704	706	5	0.3374	17
ni2702P112000	950	1,000	812	1,000	1,026	4	0.3672	18
ni2702P114000	1,288	1,288	1,160	1,262	1,442	9	1.1034	11
ni2702P116000	1,684	1,684	1,656	1,656	1,964	2	0.334	11
ni2702P118000				2,604	2,604			15
ni2702P120000	3,300	3,664	3,148	3,148	3,386	22	7.255	31
ni2702P122000				4,296	4,296			5
ni2702P124000				5,338	5,338
ni2702P126000				6,506	6,506
ni2702P128000				7,798	7,798
ni2702P130000				9,210	9,210
ni2702P132000				10,730	10,730
ni2702P134000				12,338	12,338
ni2702P136000				14,024	14,024
ni2702P138000				15,778	15,778
ni2702P140000				17,586	17,586
ni2702P142000				19,440	19,440
ni2703C99000				24,136	24,136
ni2703C100000				23,178	23,178
ni2703C102000				21,290	21,290
ni2703C104000				19,450	19,450
ni2703C106000				17,664	17,664
ni2703C108000				15,940	15,940
ni2703C110000				14,290	14,290
ni2703C112000				12,722	12,722
ni2703C114000				11,244	11,244			1
ni2703C116000				9,868	9,868			6
ni2703C118000				8,594	8,594			5
ni2703C120000				7,428	7,428			11
ni2703C122000				6,370	6,370			15
ni2703C124000				5,422	5,422			11
ni2703C126000				4,578	4,578			10
ni2703C128000				3,834	3,834			9
ni2703C130000				3,186	3,186			12
ni2703C132000				2,626	2,626			5
ni2703C134000	1,422	1,422	1,422	1,422	2,144	1	0.1422	9
ni2703C136000				1,744	1,744			14
ni2703C138000				1,410	1,410			28
ni2703C140000				1,130	1,130			6
ni2703C142000	1,176	1,208	1,130	1,144	898	4	0.4658	4
ni2703C144000	1,044	1,062	990	990	708	4	0.414	3
ni2703P99000	238	238	238	238	184	1	0.0238	17
ni2703P100000				228	228			28
ni2703P102000				340	340			30
ni2703P104000				498	498			13
ni2703P106000				710	710			14
ni2703P108000				982	982			10
ni2703P110000				1,328	1,328			20
ni2703P112000	1,270	1,284	1,200	1,234	1,756	4	0.4988	11
ni2703P114000				2,274	2,274			8
ni2703P116000	2,154	2,154	2,154	2,154	2,890	1	0.2154	5
ni2703P118000				3,610	3,610			4
ni2703P120000				4,438	4,438			2
ni2703P122000				5,374	5,374
ni2703P124000				6,418	6,418
ni2703P126000				7,568	7,568
ni2703P128000				8,818	8,818
ni2703P130000				10,164	10,164
ni2703P132000				11,596	11,596
ni2703P134000				13,110	13,110
ni2703P136000				14,704	14,704
ni2703P138000				16,364	16,364
ni2703P140000				18,082	18,082
ni2703P142000				19,846	19,846
ni2703P144000				21,652	21,652
ni2704C106000				18,010	18,010
ni2704C108000				16,332	16,332
ni2704C110000				14,726	14,726
ni2704C112000				13,204	13,204
ni2704C114000				11,770	11,770
ni2704C116000				10,428	10,428
ni2704C118000				9,184	9,184
ni2704C120000				8,038	8,038
ni2704C122000				6,992	6,992
ni2704C124000				6,042	6,042
ni2704C126000				5,186	5,186
ni2704C128000				4,418	4,418
ni2704C130000	3,154	3,154	3,154	3,154	3,746	1	0.3154	1
ni2704C132000				3,164	3,164
ni2704C134000				2,654	2,654
ni2704C136000	2,270	2,270	2,224	2,224	2,208	2	0.4494	2
ni2704C138000	1,826	1,826	1,826	1,826	1,824	2	0.3652	2
ni2704C140000	1,646	1,646	1,582	1,598	1,500	7	1.1308	7
ni2704P106000				952	952			3
ni2704P108000				1,268	1,268			1
ni2704P110000	1,286	1,286	1,286	1,286	1,658	1	0.1286	3
ni2704P112000				2,128	2,128			1
ni2704P114000				2,686	2,686			4
ni2704P116000				3,338	3,338			5
ni2704P118000				4,086	4,086
ni2704P120000				4,932	4,932			4
ni2704P122000				5,876	5,876			2
ni2704P124000				6,918	6,918			1
ni2704P126000				8,054	8,054
ni2704P128000				9,278	9,278
ni2704P130000				10,598	10,598
ni2704P132000				12,008	12,008
ni2704P134000				13,490	13,490
ni2704P136000				15,038	15,038
ni2704P138000				16,646	16,646
ni2704P140000				18,318	18,318
ni2705C108000				16,614	16,614
ni2705C110000				15,002	15,002
ni2705C112000				13,470	13,470
ni2705C114000				12,026	12,026
ni2705C116000				10,674	10,674
ni2705C118000				9,418	9,418
ni2705C120000				8,258	8,258
ni2705C122000				7,194	7,194
ni2705C124000				6,228	6,228
ni2705C126000				5,354	5,354
ni2705C128000				4,578	4,578
ni2705C130000				3,898	3,898
ni2705C132000				3,298	3,298			2
ni2705C134000				2,770	2,770			1
ni2705C136000				2,308	2,308			3
ni2705C138000				1,912	1,912			5
ni2705C140000				1,584	1,584			4
ni2705P108000	1,282	1,282	1,282	1,282	1,242	1	0.1282	1
ni2705P110000				1,624	1,624			1
ni2705P112000				2,086	2,086			3
ni2705P114000	2,590	2,790	2,590	2,676	2,632	11	2.946	3
ni2705P116000	3,166	3,376	3,166	3,306	3,272	13	4.2576	5
ni2705P118000	3,930	4,092	3,894	3,894	4,004	3	1.1916	5
ni2705P120000	4,622	4,866	4,622	4,796	4,834	8	3.8376	4
ni2705P122000	5,204	5,870	5,110	5,870	5,762	5	2.6796	5
ni2705P124000	6,614	6,780	6,614	6,780	6,784	8	5.3576	2
ni2705P126000	7,704	8,272	7,704	8,082	7,900	14	11.3036	6
ni2705P128000				9,114	9,114
ni2705P130000				10,424	10,424
ni2705P132000				11,814	11,814
ni2705P134000				13,278	13,278
ni2705P136000				14,808	14,808
ni2705P138000				16,404	16,404
ni2705P140000				18,068	18,068

相关资讯: