上海期货交易所08月24日沪镍期权收盘行情

发布时间：2026年08月24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				27,900	27,900
ni2609C104000				25,900	25,900			1
ni2609C106000				23,900	23,900
ni2609C108000				21,900	21,900			1
ni2609C110000				19,900	19,900			3
ni2609C112000				17,900	17,900			1
ni2609C114000				15,900	15,900			1
ni2609C116000				13,900	13,900			1
ni2609C118000	12,590	12,690	11,390	11,720	11,900	5	5.978	54
ni2609C120000	9,454	10,944	9,038	9,086	9,900	50	50.2284	64
ni2609C122000	7,468	9,146	7,058	7,810	7,900	98	78.0224	94
ni2609C124000	5,322	6,914	5,072	5,812	5,910	144	85.0158	120
ni2609C126000	3,200	5,200	3,114	3,732	3,980	455	176.0306	159
ni2609C128000	1,528	3,262	1,420	1,752	2,266	11,678	2,495.8188	631
ni2609C130000	666	1,520	442	484	1,016	71,516	5,760.9344	6,420
ni2609C132000	250	534	58	112	336	57,812	1,695.3228	4,837
ni2609C134000	100	212	30	50	76	29,844	358.3466	2,971
ni2609C136000	60	96	12	20	12	10,108	54.9232	2,383
ni2609C138000	44	60	10	12	2	4,908	15.6116	2,512
ni2609C140000	28	42	6	8	2	18,507	47.6144	14,281
ni2609C142000	16	24	2	2	2	1,663	2.0364	1,245
ni2609C144000	8	14	2	4	2	864	0.7868	679
ni2609C146000	8	10	2	2	2	788	0.4914	670
ni2609C148000	8	10	2	4	2	497	0.3176	368
ni2609C150000	10	12	2	2	2	2,199	1.0742	2,848
ni2609C152000	4	4	2	2	2	161	0.044	335
ni2609C154000	2	4	2	2	2	175	0.0484	146
ni2609C156000	2	4	2	2	2	74	0.0152	111
ni2609C158000	4	4	2	2	2	104	0.0364	266
ni2609C160000	4	16	2	2	2	125	0.0478	795
ni2609C162000	70	70	70	70	2	1	0.007	84
ni2609C164000				2	2			57
ni2609C166000	2	6	2	6	2	13	0.005	185
ni2609C168000				2	2			44
ni2609C170000	4	4	4	4	2	3	0.0012	47
ni2609C172000				2	2			56
ni2609C174000				2	2			67
ni2609C176000	8	800	2	6	2	77	0.5984	110
ni2609C178000				2	2			61
ni2609C180000				2	2			68
ni2609C182000	2	2	2	2	2	1	0.0002	116
ni2609C184000	4	4	2	2	2	79	0.031	698
ni2609P102000	2	2	2	2	2	1	0.0002	262
ni2609P104000				2	2			253
ni2609P106000				2	2			172
ni2609P108000				2	2			221
ni2609P110000	4	4	2	2	2	74	0.0172	1,838
ni2609P112000	2	4	2	2	2	30	0.0074	126
ni2609P114000	4	4	2	2	2	39	0.009	152
ni2609P116000	4	4	2	4	2	95	0.0332	724
ni2609P118000	8	8	2	4	2	414	0.228	592
ni2609P120000	24	26	2	2	2	2,324	2.4138	3,180
ni2609P122000	24	26	8	8	2	1,272	1.7858	943
ni2609P124000	46	48	8	14	10	3,441	8.0852	1,724
ni2609P126000	146	148	32	40	80	19,759	143.4274	2,806
ni2609P128000	450	520	88	170	366	40,984	997.194	4,429
ni2609P130000	1,482	1,482	360	900	1,116	23,504	2,073.5026	2,241
ni2609P132000	3,008	3,134	1,386	2,558	2,434	995	217.6508	333
ni2609P134000	4,690	5,026	3,068	4,442	4,176	324	132.2936	227
ni2609P136000	6,332	6,990	5,150	6,342	6,110	117	70.4504	186
ni2609P138000				8,100	8,100			97
ni2609P140000	9,700	9,700	8,900	8,900	10,100	11	10.33	216
ni2609P142000				12,100	12,100			28
ni2609P144000	9,756	9,756	9,756	9,756	14,100	1	0.9756	33
ni2609P146000				16,100	16,100			19
ni2609P148000				18,100	18,100			5
ni2609P150000				20,100	20,100			4
ni2609P152000				22,100	22,100			4
ni2609P154000				24,100	24,100			5
ni2609P156000				26,100	26,100			5
ni2609P158000				28,100	28,100			3
ni2609P160000				30,100	30,100			6
ni2609P162000				32,100	32,100			2
ni2609P164000				34,100	34,100			3
ni2609P166000				36,100	36,100			2
ni2609P168000				38,100	38,100
ni2609P170000				40,100	40,100
ni2609P172000				42,100	42,100
ni2609P174000				44,100	44,100
ni2609P176000				46,100	46,100
ni2609P178000				48,100	48,100
ni2609P180000				50,100	50,100
ni2609P182000				52,100	52,100
ni2609P184000				54,100	54,100
ni2610C102000				28,150	28,150
ni2610C104000				26,150	26,150
ni2610C106000				24,150	24,150
ni2610C108000				22,150	22,150			1
ni2610C110000				20,158	20,158			1
ni2610C112000				18,176	18,176			1
ni2610C114000				16,214	16,214			3
ni2610C116000				14,286	14,286			1
ni2610C118000				12,412	12,412			1
ni2610C120000	10,480	11,682	9,740	10,368	10,610	51	54.8656	168
ni2610C122000	8,634	9,836	7,954	8,198	8,908	53	47.62	76
ni2610C124000	6,962	7,816	6,278	6,800	7,328	42	29.1514	123
ni2610C126000	5,252	6,288	4,808	5,260	5,908	104	58.2426	140
ni2610C128000	3,920	4,834	3,622	3,956	4,652	193	80.8504	260
ni2610C130000	2,320	3,806	2,320	2,808	3,572	1,673	507.1868	691
ni2610C132000	2,000	2,882	1,918	2,046	2,680	5,846	1,319.561	1,853
ni2610C134000	1,492	2,096	1,380	1,518	1,952	1,144	199.5778	1,050
ni2610C136000	1,098	1,622	1,080	1,168	1,392	882	113.4286	568
ni2610C138000	914	1,224	790	860	960	737	72.64	442
ni2610C140000	656	988	606	676	648	8,797	672.1282	4,582
ni2610C142000	498	716	482	508	422	569	34.0936	211
ni2610C144000	398	546	368	390	270	738	31.4032	921
ni2610C146000	324	446	294	294	166	377	13.455	289
ni2610C148000	262	360	228	260	102	252	7.1432	196
ni2610C150000	186	350	186	220	58	2,324	54.7154	1,514
ni2610C152000	180	242	150	162	34	309	5.7178	135
ni2610C154000	160	200	130	136	18	239	3.895	291
ni2610C156000	124	168	108	114	10	169	2.2538	162
ni2610C158000	106	140	94	106	4	206	2.279	168
ni2610C160000	84	116	42	94	2	80	0.7188	186
ni2610C162000	78	90	68	68	2	38	0.2864	135
ni2610C164000				2	2			104
ni2610C166000	46	56	46	56	2	21	0.111	145
ni2610C168000	82	96	48	48	2	54	0.3182	301
ni2610P102000	22	22	16	18	2	309	0.5664	713
ni2610P104000	22	22	16	18	2	313	0.5974	553
ni2610P106000	28	28	18	22	2	269	0.6184	343
ni2610P108000	32	122	22	30	6	218	0.66	245
ni2610P110000	46	56	32	44	16	301	1.2508	260
ni2610P112000	74	76	44	58	36	291	1.7158	221
ni2610P114000	96	106	58	80	76	248	1.998	186
ni2610P116000	148	150	86	114	146	389	4.3638	275
ni2610P118000	228	234	124	184	272	494	8.6306	422
ni2610P120000	322	356	202	298	470	834	22.9158	704
ni2610P122000	488	554	324	474	766	605	25.7472	609
ni2610P124000	784	916	536	772	1,184	682	48.0976	871
ni2610P126000	1,312	1,432	868	1,232	1,762	1,355	145.7358	1,498
ni2610P128000	2,190	2,238	1,422	1,958	2,504	701	129.3194	481
ni2610P130000	2,832	3,306	2,248	2,878	3,422	363	102.4856	226
ni2610P132000	4,038	4,598	3,324	4,118	4,528	352	138.053	892
ni2610P134000	5,488	5,960	4,614	5,638	5,798	100	52.6534	523
ni2610P136000	6,970	7,720	6,080	7,444	7,236	86	59.5558	70
ni2610P138000	8,618	8,618	8,184	8,184	8,802	6	5.1194	47
ni2610P140000	10,382	10,888	9,238	10,646	10,490	72	72.2998	90
ni2610P142000	11,738	11,738	11,738	11,738	12,262	1	1.1738	2
ni2610P144000	14,374	14,374	14,374	14,374	14,110	3	4.2858	6
ni2610P146000	15,862	16,228	15,434	16,228	16,004	20	31.5992	100
ni2610P148000				17,938	17,938
ni2610P150000				19,896	19,896
ni2610P152000				21,872	21,872
ni2610P154000				23,858	23,858
ni2610P156000				25,852	25,852
ni2610P158000				27,850	27,850
ni2610P160000				29,850	29,850
ni2610P162000				31,850	31,850
ni2610P164000				33,850	33,850
ni2610P166000				35,850	35,850
ni2610P168000				37,850	37,850
ni2611C108000				22,386	22,386
ni2611C110000				20,438	20,438
ni2611C112000				18,520	18,520
ni2611C114000				16,646	16,646
ni2611C116000				14,826	14,826
ni2611C118000				13,078	13,078
ni2611C120000				11,418	11,418
ni2611C122000				9,854	9,854
ni2611C124000				8,406	8,406			1
ni2611C126000	7,170	7,170	7,068	7,070	7,090	5	3.5546	5
ni2611C128000				5,902	5,902
ni2611C130000	4,202	4,702	3,766	3,766	4,846	5	2.1826	3
ni2611C132000	3,600	3,696	3,600	3,642	3,920	65	23.4368	92
ni2611C134000	2,526	2,856	2,444	2,444	3,140	70	18.277	108
ni2611C136000	1,942	2,044	1,858	2,044	2,480	8	1.608	34
ni2611C138000				1,932	1,932			2
ni2611C140000	1,370	1,590	1,262	1,280	1,482	35	4.6586	33
ni2611C142000	1,204	1,296	1,054	1,058	1,122	96	10.8388	51
ni2611C144000				836	836			7
ni2611C146000	718	878	718	754	614	53	4.0914	34
ni2611C148000				446	446			26
ni2611C150000	524	616	482	538	318	168	9.1012	92
ni2611C152000	488	488	488	488	226	2	0.0976	23
ni2611C154000	422	422	238	238	158	4	0.148	69
ni2611P108000	118	128	104	106	70	9	0.0988	12
ni2611P110000	138	148	138	140	124	8	0.1144	26
ni2611P112000	176	228	176	192	206	12	0.2284	24
ni2611P114000	278	278	260	260	332	5	0.1318	46
ni2611P116000	350	362	350	362	510	9	0.3198	56
ni2611P118000	560	570	454	514	760	64	3.32	57
ni2611P120000				1,098	1,098			120
ni2611P122000	1,104	1,118	996	1,118	1,530	9	0.9318	22
ni2611P124000	1,536	1,536	1,376	1,376	2,078	10	1.4934	20
ni2611P126000				2,758	2,758			8
ni2611P128000				3,566	3,566			3
ni2611P130000	3,816	3,816	3,600	3,600	4,506	2	0.7416	7
ni2611P132000				5,576	5,576			1
ni2611P134000				6,792	6,792
ni2611P136000				8,128	8,128
ni2611P138000				9,576	9,576
ni2611P140000				11,124	11,124
ni2611P142000				12,760	12,760
ni2611P144000				14,472	14,472
ni2611P146000				16,248	16,248
ni2611P148000				18,076	18,076
ni2611P150000				19,948	19,948
ni2611P152000				21,856	21,856
ni2611P154000				23,786	23,786
ni2612C108000				22,704	22,704			1
ni2612C110000				20,776	20,776
ni2612C112000				18,886	18,886
ni2612C114000				17,046	17,046
ni2612C116000				15,266	15,266
ni2612C118000				13,556	13,556
ni2612C120000				11,928	11,928			1
ni2612C122000				10,404	10,404
ni2612C124000				8,990	8,990
ni2612C126000				7,688	7,688
ni2612C128000				6,506	6,506			1
ni2612C130000				5,448	5,448
ni2612C132000	5,500	5,500	4,800	4,800	4,512	4	2.06	9
ni2612C134000				3,694	3,694
ni2612C136000	3,214	3,214	2,992	3,014	2,992	18	5.5742	3
ni2612C138000	2,620	2,620	2,464	2,482	2,396	12	3.0536	12
ni2612C140000	2,284	2,286	2,110	2,120	1,898	15	3.275	12
ni2612C142000				1,488	1,488			4
ni2612C144000				1,154	1,154			14
ni2612C146000				886	886			9
ni2612C148000				672	672			15
ni2612C150000				506	506			14
ni2612C152000				376	376			38
ni2612C154000	2,118	2,118	868	868	278	2	0.2986	29
ni2612P108000				122	122			17
ni2612P110000				196	196			79
ni2612P112000				306	306			71
ni2612P114000				466	466			38
ni2612P116000	734	734	734	734	682	1	0.0734	83
ni2612P118000	842	966	842	966	970	14	1.2808	18
ni2612P120000	1,140	1,412	1,138	1,346	1,338	53	6.6818	26
ni2612P122000	1,560	1,802	1,472	1,648	1,808	25	4.1184	18
ni2612P124000	1,984	2,430	1,984	2,334	2,388	14	3.0984	19
ni2612P126000	2,608	2,816	2,608	2,816	3,082	2	0.5424	12
ni2612P128000				3,894	3,894			3
ni2612P130000				4,830	4,830			10
ni2612P132000				5,888	5,888
ni2612P134000				7,064	7,064
ni2612P136000				8,356	8,356
ni2612P138000				9,756	9,756
ni2612P140000				11,252	11,252
ni2612P142000				12,838	12,838
ni2612P144000				14,498	14,498
ni2612P146000				16,226	16,226
ni2612P148000				18,010	18,010
ni2612P150000				19,842	19,842
ni2612P152000				21,710	21,710
ni2612P154000				23,610	23,610
ni2701C108000				23,080	23,080
ni2701C110000				21,184	21,184
ni2701C112000				19,328	19,328
ni2701C114000				17,528	17,528
ni2701C116000				15,792	15,792
ni2701C118000				14,130	14,130
ni2701C120000				12,550	12,550
ni2701C122000				11,060	11,060
ni2701C124000				9,672	9,672
ni2701C126000				8,390	8,390			1
ni2701C128000				7,218	7,218			3
ni2701C130000				6,158	6,158			1
ni2701C132000				5,210	5,210
ni2701C134000				4,370	4,370			2
ni2701C136000				3,634	3,634			6
ni2701C138000				2,996	2,996			8
ni2701C140000				2,448	2,448			6
ni2701C142000				1,982	1,982			4
ni2701C144000				1,590	1,590			4
ni2701C146000				1,264	1,264			2
ni2701C148000				1,000	1,000			2
ni2701C150000				786	786			1
ni2701C152000				614	614
ni2701P108000				204	204			11
ni2701P110000				310	310			27
ni2701P112000				454	454			25
ni2701P114000	756	812	756	812	650	8	0.6278	20
ni2701P116000	1,044	1,066	1,000	1,020	912	30	3.0628	56
ni2701P118000	1,224	1,300	1,222	1,300	1,244	18	2.2728	18
ni2701P120000	1,600	1,700	1,600	1,700	1,658	4	0.6586	17
ni2701P122000	1,990	2,132	1,980	2,050	2,164	40	8.204	13
ni2701P124000	2,594	2,776	2,590	2,714	2,768	33	8.8766	13
ni2701P126000				3,480	3,480			2
ni2701P128000				4,300	4,300
ni2701P130000				5,232	5,232
ni2701P132000				6,276	6,276
ni2701P134000				7,428	7,428
ni2701P136000				8,684	8,684
ni2701P138000				10,038	10,038
ni2701P140000				11,484	11,484
ni2701P142000				13,012	13,012
ni2701P144000				14,614	14,614
ni2701P146000				16,282	16,282
ni2701P148000				18,014	18,014
ni2701P150000				19,796	19,796
ni2701P152000				21,620	21,620

相关资讯: