上海期货交易所07月20日沪镍期权收盘行情

发布时间：2026年07月20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
ni2608C102000				28,020	28,020
ni2608C104000				26,020	26,020			1
ni2608C106000				24,020	24,020
ni2608C108000				22,020	22,020
ni2608C110000				20,020	20,020			1
ni2608C112000				18,020	18,020
ni2608C114000				16,022	16,022			2
ni2608C116000				14,030	14,030
ni2608C118000				12,056	12,056			78
ni2608C120000				10,118	10,118			285
ni2608C122000	8,074	9,012	7,540	7,610	8,250	61	48.9716	171
ni2608C124000	5,280	6,884	5,212	5,678	6,496	116	68.2794	177
ni2608C126000	3,542	5,332	3,542	3,946	4,912	161	70.0662	272
ni2608C128000	2,334	3,856	2,212	2,450	3,546	1,389	382.6542	826
ni2608C130000	1,500	2,470	1,348	1,444	2,426	30,811	5,340.0138	3,236
ni2608C132000	410	1,470	410	830	1,576	12,290	1,315.7848	2,211
ni2608C134000	600	930	472	488	964	10,604	695.0936	1,961
ni2608C136000	382	660	310	326	552	7,466	343.4034	2,040
ni2608C138000	296	496	222	228	296	4,224	146.9248	2,082
ni2608C140000	230	402	164	166	150	76,138	2,031.7174	15,507
ni2608C142000	140	282	110	110	70	3,730	68.5036	2,405
ni2608C144000	92	208	80	80	32	1,604	21.7256	1,476
ni2608C146000	84	164	62	64	12	1,835	19.599	1,902
ni2608C148000	56	134	54	54	4	826	7.1696	384
ni2608C150000	66	120	36	50	2	17,749	136.5878	7,603
ni2608C152000	34	90	22	42	2	744	4.037	447
ni2608C154000	34	72	26	26	2	522	2.394	216
ni2608C156000	28	58	20	20	2	524	1.9866	421
ni2608C158000	18	50	16	18	2	647	2.2594	244
ni2608C160000	24	28	12	20	2	33	0.0716	635
ni2608C162000	18	26	18	26	2	5	0.0106	161
ni2608C164000	30	30	16	16	2	6	0.0138	81
ni2608C166000	14	14	14	14	2	6	0.0084	74
ni2608C168000	10	10	10	10	2	5	0.005	81
ni2608C170000	10	26	10	12	2	33	0.0354	115
ni2608C172000	14	22	8	12	2	26	0.0402	267
ni2608C174000	16	16	10	10	2	4	0.0058	72
ni2608C176000				2	2			40
ni2608C178000	10	10	10	10	2	3	0.003	58
ni2608C180000	10	12	10	12	2	7	0.0068	93
ni2608C182000	16	16	16	16	2	3	0.0048	160
ni2608C184000	18	18	6	14	2	131	0.1632	573
ni2608P102000	4	4	4	4	2	39	0.015	186
ni2608P104000	4	6	4	4	2	37	0.015	332
ni2608P106000	6	6	4	4	2	48	0.022	277
ni2608P108000	8	10	4	6	2	98	0.0698	276
ni2608P110000	12	14	6	6	2	487	0.5186	1,554
ni2608P112000	16	18	10	10	2	145	0.1868	371
ni2608P114000	34	34	14	16	2	269	0.5346	453
ni2608P116000	48	48	20	26	12	532	1.5812	531
ni2608P118000	68	68	20	44	38	1,056	4.158	721
ni2608P120000	170	170	40	88	100	16,053	143.8272	6,833
ni2608P122000	390	390	62	130	232	1,620	21.1682	909
ni2608P124000	486	486	112	254	478	5,430	133.7422	2,018
ni2608P126000	878	918	220	488	892	7,609	358.4456	1,590
ni2608P128000	1,650	1,778	456	970	1,526	12,305	1,119.0664	1,672
ni2608P130000	2,706	2,782	1,010	1,874	2,406	8,911	1,519.6816	1,916
ni2608P132000	4,104	4,132	1,994	3,374	3,556	1,353	384.4226	746
ni2608P134000	5,608	5,744	3,456	4,832	4,942	225	101.0254	343
ni2608P136000	7,436	7,436	5,184	6,868	6,530	163	103.576	1,027
ni2608P138000	9,500	9,500	6,998	8,544	8,274	146	124.1306	458
ni2608P140000	11,254	11,292	9,504	10,498	10,128	130	137.001	780
ni2608P142000				12,048	12,048			321
ni2608P144000				14,008	14,008			618
ni2608P146000				15,990	15,990			21
ni2608P148000				17,982	17,982			19
ni2608P150000				19,980	19,980			11
ni2608P152000				21,980	21,980			4
ni2608P154000				23,980	23,980			1
ni2608P156000				25,980	25,980
ni2608P158000				27,980	27,980
ni2608P160000				29,980	29,980			56
ni2608P162000				31,980	31,980
ni2608P164000				33,980	33,980
ni2608P166000				35,980	35,980
ni2608P168000				37,980	37,980
ni2608P170000				39,980	39,980
ni2608P172000				41,980	41,980			7
ni2608P174000				43,980	43,980
ni2608P176000				45,980	45,980
ni2608P178000				47,980	47,980
ni2608P180000				49,980	49,980
ni2608P182000				51,980	51,980
ni2608P184000				53,980	53,980
ni2609C102000				28,250	28,250
ni2609C104000				26,250	26,250
ni2609C106000				24,258	24,258
ni2609C108000				22,276	22,276
ni2609C110000				20,310	20,310
ni2609C112000				18,368	18,368
ni2609C114000				16,464	16,464
ni2609C116000				14,608	14,608			1
ni2609C118000				12,824	12,824			111
ni2609C120000	10,778	10,778	10,778	10,778	11,116	17	18.3226	98
ni2609C122000	8,692	9,738	8,692	9,262	9,522	17	15.732	83
ni2609C124000	6,604	8,046	6,604	7,518	8,038	14	10.1918	100
ni2609C126000	5,956	6,418	5,536	5,678	6,688	69	42.5826	120
ni2609C128000	3,756	5,478	3,756	4,464	5,486	59	28.374	156
ni2609C130000	3,260	4,448	3,222	3,548	4,424	1,059	396.9472	1,273
ni2609C132000	2,178	3,480	2,178	2,730	3,512	430	125.227	953
ni2609C134000	1,950	2,710	1,910	2,116	2,748	445	100.2412	787
ni2609C136000	1,400	2,078	1,400	1,650	2,112	225	39.642	523
ni2609C138000	1,026	1,600	1,026	1,332	1,590	201	26.4524	346
ni2609C140000	1,040	1,400	1,000	1,082	1,182	3,880	451.442	2,289
ni2609C142000	768	1,038	768	854	866	142	13.0232	403
ni2609C144000	618	874	618	756	624	125	9.4858	295
ni2609C146000	556	732	546	580	440	140	8.8344	252
ni2609C148000	476	628	464	484	304	102	5.4072	300
ni2609C150000	410	572	396	418	208	2,097	99.8882	2,255
ni2609C152000	360	470	340	362	140	129	5.067	149
ni2609C154000	314	408	292	316	92	70	2.2696	182
ni2609C156000	274	356	252	276	60	195	5.8462	202
ni2609C158000	244	330	228	248	38	126	3.3376	136
ni2609C160000	222	300	200	276	24	22	0.5432	133
ni2609C162000				14	14	1	0.0014	73
ni2609C164000				8	8			58
ni2609C166000				4	4			206
ni2609C168000				2	2			40
ni2609C170000				2	2			39
ni2609C172000	146	146	146	146	2	1	0.0146	54
ni2609C174000				2	2	3	0.0006	78
ni2609C176000	122	122	118	118	2	3	0.0358	65
ni2609C178000	110	122	110	116	2	4	0.0464	76
ni2609C180000	102	102	22	82	2	12	0.064	81
ni2609C182000	590	590	28	90	2	36	0.4602	96
ni2609C184000	98	108	60	96	2	58	0.4648	357
ni2609P102000	32	34	20	24	4	242	0.6278	376
ni2609P104000	38	38	26	28	8	102	0.3364	320
ni2609P106000	52	52	34	34	20	144	0.6238	328
ni2609P108000	72	72	44	50	38	99	0.5652	274
ni2609P110000	94	114	64	76	74	439	3.9792	1,378
ni2609P112000	144	144	100	104	134	38	0.4524	176
ni2609P114000	216	216	154	168	230	79	1.3994	210
ni2609P116000	358	358	226	252	372	91	2.3506	239
ni2609P118000	490	490	334	366	586	126	5.2234	348
ni2609P120000	740	770	400	600	876	753	43.6204	1,137
ni2609P122000	1,080	1,090	682	886	1,280	128	11.3648	430
ni2609P124000	1,570	1,592	1,006	1,260	1,794	267	32.9516	569
ni2609P126000	2,190	2,248	1,488	1,904	2,444	696	125.5736	383
ni2609P128000	3,048	3,130	2,106	2,652	3,240	342	85.2146	321
ni2609P130000	4,066	4,180	2,226	3,640	4,174	253	85.8146	226
ni2609P132000	5,332	5,332	3,998	4,388	5,260	58	26.9944	149
ni2609P134000	6,394	6,440	5,726	6,074	6,494	24	14.655	75
ni2609P136000	8,288	8,288	7,258	7,258	7,854	13	10.1674	46
ni2609P138000	10,008	10,008	8,436	8,868	9,332	11	10.2082	56
ni2609P140000				10,922	10,922			15
ni2609P142000				12,604	12,604	1	1.2604	23
ni2609P144000				14,358	14,358			27
ni2609P146000				16,174	16,174			19
ni2609P148000				18,038	18,038			5
ni2609P150000				19,940	19,940	1	1.994	5
ni2609P152000				21,872	21,872			5
ni2609P154000				23,826	23,826			7
ni2609P156000				25,794	25,794			5
ni2609P158000				27,772	27,772			3
ni2609P160000				29,760	29,760			6
ni2609P162000				31,752	31,752			2
ni2609P164000				33,750	33,750			3
ni2609P166000				35,750	35,750			2
ni2609P168000				37,750	37,750
ni2609P170000				39,750	39,750			1
ni2609P172000				41,750	41,750
ni2609P174000				43,750	43,750
ni2609P176000				45,750	45,750
ni2609P178000				47,750	47,750
ni2609P180000				49,750	49,750
ni2609P182000				51,750	51,750
ni2609P184000				53,750	53,750
ni2610C102000				28,752	28,752
ni2610C104000				26,818	26,818
ni2610C106000				24,912	24,912
ni2610C108000				23,038	23,038
ni2610C110000				21,208	21,208
ni2610C112000				19,426	19,426
ni2610C114000				17,702	17,702
ni2610C116000				16,044	16,044
ni2610C118000				14,458	14,458
ni2610C120000				12,956	12,956
ni2610C122000				11,538	11,538
ni2610C124000				10,212	10,212
ni2610C126000				8,986	8,986
ni2610C128000				7,864	7,864			6
ni2610C130000	11,546	11,546	11,546	11,546	6,838	1	1.1546	5
ni2610C132000				5,910	5,910			7
ni2610C134000				5,074	5,074			3
ni2610C136000				4,324	4,324			3
ni2610C138000				3,658	3,658			2
ni2610C140000				3,084	3,084			11
ni2610C142000				2,588	2,588			6
ni2610C144000				2,156	2,156			6
ni2610C146000	1,302	1,970	1,302	1,358	1,780	9	1.3114	8
ni2610C148000	1,136	1,162	1,136	1,162	1,458	2	0.2298	13
ni2610C150000	1,014	1,200	1,014	1,200	1,196	5	0.5278	20
ni2610C152000	904	1,300	890	1,036	976	9	0.9688	19
ni2610C154000				788	788			9
ni2610C156000				628	628			8
ni2610C158000				506	506			11
ni2610C160000				404	404			14
ni2610C162000				318	318			14
ni2610C164000				250	250			10
ni2610C166000				198	198			16
ni2610C168000				152	152			37
ni2610P102000				128	128			5
ni2610P104000				196	196			1
ni2610P106000				288	288			11
ni2610P108000				414	414			13
ni2610P110000				582	582			32
ni2610P112000				798	798			44
ni2610P114000				1,072	1,072			35
ni2610P116000				1,412	1,412			32
ni2610P118000				1,824	1,824			15
ni2610P120000				2,316	2,316			36
ni2610P122000				2,896	2,896			34
ni2610P124000				3,566	3,566			40
ni2610P126000				4,336	4,336			42
ni2610P128000				5,210	5,210			13
ni2610P130000				6,180	6,180			10
ni2610P132000				7,248	7,248			6
ni2610P134000				8,406	8,406			4
ni2610P136000				9,654	9,654			7
ni2610P138000				10,984	10,984			1
ni2610P140000				12,404	12,404			1
ni2610P142000				13,904	13,904			1
ni2610P144000				15,468	15,468			4
ni2610P146000				17,090	17,090
ni2610P148000				18,764	18,764
ni2610P150000				20,502	20,502
ni2610P152000				22,278	22,278
ni2610P154000				24,086	24,086
ni2610P156000				25,926	25,926
ni2610P158000				27,802	27,802
ni2610P160000				29,698	29,698
ni2610P162000				31,612	31,612
ni2610P164000				33,544	33,544
ni2610P166000				35,492	35,492
ni2610P168000				37,448	37,448
ni2611C108000				23,016	23,016
ni2611C110000				21,126	21,126
ni2611C112000				19,280	19,280
ni2611C114000				17,490	17,490
ni2611C116000				15,762	15,762
ni2611C118000				14,108	14,108
ni2611C120000				12,538	12,538
ni2611C122000				11,058	11,058
ni2611C124000				9,678	9,678
ni2611C126000				8,404	8,404
ni2611C128000				7,240	7,240
ni2611C130000				6,186	6,186
ni2611C132000				5,242	5,242
ni2611C134000				4,406	4,406
ni2611C136000				3,672	3,672
ni2611C138000				3,034	3,034
ni2611C140000				2,486	2,486
ni2611C142000				2,018	2,018			2
ni2611C144000				1,624	1,624			4
ni2611C146000				1,296	1,296			7
ni2611C148000				1,030	1,030			13
ni2611C150000				814	814			11
ni2611C152000				636	636			2
ni2611P108000				222	222			6
ni2611P110000	526	534	500	532	332	8	0.4148	21
ni2611P112000				486	486			13
ni2611P114000	790	824	762	812	694	38	3.0196	9
ni2611P116000	882	992	882	982	962	40	3.8146	23
ni2611P118000	1,230	1,272	1,230	1,246	1,304	54	6.7676	16
ni2611P120000	1,578	1,660	1,578	1,636	1,728	50	8.0788	9
ni2611P122000				2,244	2,244			2
ni2611P124000				2,860	2,860
ni2611P126000				3,580	3,580
ni2611P128000				4,408	4,408
ni2611P130000				5,348	5,348
ni2611P132000				6,398	6,398
ni2611P134000				7,556	7,556
ni2611P136000				8,816	8,816
ni2611P138000				10,172	10,172
ni2611P140000				11,618	11,618
ni2611P142000				13,146	13,146
ni2611P144000				14,746	14,746
ni2611P146000				16,412	16,412
ni2611P148000				18,144	18,144
ni2611P150000				19,924	19,924
ni2611P152000				21,744	21,744
ni2612C108000				23,486	23,486
ni2612C110000				21,652	21,652
ni2612C112000				19,866	19,866
ni2612C114000				18,136	18,136
ni2612C116000				16,472	16,472
ni2612C118000				14,878	14,878
ni2612C120000				13,364	13,364
ni2612C122000				11,936	11,936
ni2612C124000				10,604	10,604
ni2612C126000				9,366	9,366
ni2612C128000				8,224	8,224
ni2612C130000				7,178	7,178
ni2612C132000				6,224	6,224
ni2612C134000				5,362	5,362
ni2612C136000				4,586	4,586
ni2612C138000	4,098	4,098	4,096	4,096	3,912	2	0.8194	1
ni2612C140000	3,622	3,622	3,622	3,622	3,318	2	0.7244	2
ni2612C142000	3,160	3,198	3,160	3,198	2,794	2	0.6358	4
ni2612C144000	2,796	2,796	2,796	2,796	2,334	1	0.2796	11
ni2612C146000	2,486	2,486	2,486	2,486	1,936	1	0.2486	13
ni2612C148000	2,234	2,234	2,234	2,234	1,608	1	0.2234	16
ni2612C150000				1,324	1,324			9
ni2612C152000				1,082	1,082			1
ni2612P108000				412	412			24
ni2612P110000				576	576			44
ni2612P112000	800	800	800	800	788	5	0.4	49
ni2612P114000	1,106	1,164	1,062	1,078	1,054	35	3.9224	21
ni2612P116000	1,364	1,426	1,344	1,354	1,386	24	3.3178	18
ni2612P118000	1,764	1,770	1,630	1,698	1,788	54	9.1708	5
ni2612P120000	2,120	2,180	2,120	2,180	2,266	8	1.708	1
ni2612P122000				2,830	2,830			1
ni2612P124000				3,492	3,492
ni2612P126000				4,248	4,248
ni2612P128000				5,098	5,098
ni2612P130000				6,042	6,042
ni2612P132000				7,082	7,082
ni2612P134000				8,210	8,210
ni2612P136000				9,426	9,426
ni2612P138000				10,744	10,744
ni2612P140000				12,142	12,142
ni2612P142000				13,612	13,612
ni2612P144000				15,146	15,146
ni2612P146000				16,740	16,740
ni2612P148000				18,408	18,408
ni2612P150000				20,120	20,120
ni2612P152000				21,872	21,872

相关资讯: