上海期货交易所03月27日沪镍期权收盘行情

发布时间：2026年03月27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
ni2605C99000				37,486	37,486			1
ni2605C100000				36,492	36,492			2
ni2605C102000				34,506	34,506			2
ni2605C104000				32,532	32,532			1
ni2605C106000				30,570	30,570			6
ni2605C108000	28,380	28,380	28,380	28,380	28,624	1	2.838	3
ni2605C110000				26,702	26,702			9
ni2605C112000				24,810	24,810			10
ni2605C114000				22,952	22,952			29
ni2605C116000				21,136	21,136			40
ni2605C118000				19,372	19,372			34
ni2605C120000	16,888	17,014	16,888	17,014	17,668	2	3.3902	38
ni2605C122000				16,030	16,030			40
ni2605C124000				14,466	14,466			78
ni2605C126000				12,982	12,982			57
ni2605C128000	9,700	10,900	9,600	10,552	11,584	20	20.813	61
ni2605C130000	7,850	9,664	7,850	9,400	10,274	238	214.8896	342
ni2605C132000	7,100	8,756	7,000	7,920	9,056	95	75.0308	278
ni2605C134000	6,106	7,148	6,106	7,000	7,938	98	67.2894	274
ni2605C136000	5,200	6,750	5,012	6,300	6,924	2,787	1,675.7094	2,601
ni2605C138000	4,624	5,978	4,570	5,612	6,004	667	351.0742	647
ni2605C140000	3,720	5,288	3,632	5,002	5,172	14,129	6,580.0048	5,706
ni2605C142000	3,370	4,570	3,370	4,000	4,424	440	180.1078	853
ni2605C144000	3,134	4,352	3,056	3,800	3,756	515	187.4214	1,103
ni2605C146000	2,704	3,652	2,704	3,652	3,180	345	110.4552	647
ni2605C148000	2,942	3,206	2,620	3,056	2,680	144	41.1098	380
ni2605C150000	2,196	3,100	2,158	2,846	2,242	8,422	2,250.1766	3,591
ni2605C152000	2,228	2,896	2,110	2,460	1,858	203	47.0618	514
ni2605C154000	1,928	2,500	1,846	2,254	1,532	186	38.6394	473
ni2605C156000	1,716	2,296	1,686	1,802	1,266	212	41.6992	415
ni2605C158000	1,528	1,950	1,528	1,798	1,036	80	13.518	266
ni2605C160000	1,300	1,886	1,300	1,500	838	792	123.3634	1,391
ni2605C162000	1,266	1,652	1,260	1,516	678	120	17.055	285
ni2605C164000	1,194	1,592	1,172	1,376	548	182	23.4456	185
ni2605C166000	912	1,448	912	1,322	438	7,545	934.9036	4,613
ni2605C168000	814	1,076	814	1,076	346	6	0.567	127
ni2605C170000	800	1,100	800	1,018	276	32	3.3024	259
ni2605C172000	906	1,256	592	1,000	218	128	13.6626	116
ni2605C174000	690	1,050	660	946	170	3,335	275.4244	3,302
ni2605P99000	72	80	52	64	20	384	2.6516	1,000
ni2605P100000	54	80	54	64	24	18	0.0964	180
ni2605P102000	52	56	52	56	42	6	0.0332	51
ni2605P104000	118	120	58	120	68	37	0.3142	94
ni2605P106000	70	150	66	72	108	34	0.267	75
ni2605P108000	106	136	82	88	164	50	0.5404	147
ni2605P110000	170	170	108	118	240	183	2.2872	657
ni2605P112000	156	158	134	142	348	69	1.197	222
ni2605P114000	218	218	164	164	488	66	1.203	262
ni2605P116000	258	262	214	228	672	126	2.9102	357
ni2605P118000	346	346	292	300	908	128	4.2184	265
ni2605P120000	518	540	422	444	1,202	2,257	105.929	2,605
ni2605P122000	642	654	508	548	1,562	263	16.103	393
ni2605P124000	886	914	694	772	1,998	213	17.6734	525
ni2605P126000	1,264	1,302	982	1,118	2,512	390	43.9904	742
ni2605P128000	1,810	1,850	1,382	1,564	3,112	484	80.0228	813
ni2605P130000	2,700	2,700	1,900	2,100	3,800	4,676	1,019.4144	2,562
ni2605P132000	3,414	3,476	2,746	2,980	4,580	331	102.7436	995
ni2605P134000	4,534	4,550	3,672	3,840	5,460	694	282.8642	636
ni2605P136000	5,462	5,750	4,756	5,056	6,444	1,113	576.3418	1,803
ni2605P138000	6,638	6,720	6,106	6,360	7,522	110	70.4906	174
ni2605P140000	8,450	8,548	7,516	7,644	8,688	393	312.2458	764
ni2605P142000	9,780	9,780	8,858	9,184	9,938	51	47.6434	134
ni2605P144000	11,340	11,340	10,402	10,828	11,270	32	34.4028	58
ni2605P146000				12,690	12,690			36
ni2605P148000	14,194	14,194	14,194	14,194	14,190	1	1.4194	10
ni2605P150000	15,750	15,800	15,750	15,800	15,750	5	7.88	30
ni2605P152000				17,366	17,366			8
ni2605P154000				19,038	19,038			6
ni2605P156000				20,768	20,768			3
ni2605P158000				22,538	22,538			3
ni2605P160000				24,338	24,338			2
ni2605P162000				26,178	26,178			2
ni2605P164000				28,046	28,046			3
ni2605P166000				29,936	29,936			2
ni2605P168000				31,844	31,844			1
ni2605P170000				33,774	33,774			3
ni2605P172000				35,714	35,714
ni2605P174000				37,666	37,666
ni2606C104000				33,042	33,042
ni2606C106000				31,156	31,156
ni2606C108000				29,298	29,298
ni2606C110000				27,474	27,474
ni2606C112000				25,686	25,686
ni2606C114000				23,948	23,948
ni2606C116000				22,264	22,264
ni2606C118000				20,632	20,632
ni2606C120000				19,052	19,052
ni2606C122000				17,540	17,540
ni2606C124000				16,106	16,106
ni2606C126000				14,732	14,732
ni2606C128000				13,418	13,418
ni2606C130000				12,204	12,204
ni2606C132000				11,058	11,058
ni2606C134000				9,968	9,968			3
ni2606C136000	7,890	7,890	4,370	4,370	8,978	5	3.4526	5
ni2606C138000	7,058	7,058	6,756	7,000	8,054	17	11.6762	10
ni2606C140000	6,928	6,928	6,238	6,892	7,184	9	6.1116	12
ni2606C142000				6,414	6,414			5
ni2606C144000				5,696	5,696			31
ni2606C146000				5,032	5,032			8
ni2606C148000				4,454	4,454			12
ni2606C150000	4,298	4,298	4,256	4,256	3,908	6	2.5578	72
ni2606C152000	3,990	3,990	3,990	3,990	3,434	5	1.8838	9
ni2606C154000	3,918	4,186	3,594	3,746	3,004	75	28.7846	33
ni2606C156000				2,614	2,614			9
ni2606C158000				2,280	2,280			9
ni2606C160000	3,176	3,490	3,176	3,436	1,964	30	9.9016	26
ni2606C162000	3,000	3,154	2,958	3,062	1,710	41	12.5164	36
ni2606C164000	2,718	3,070	2,718	3,070	1,468	48	13.768	45
ni2606C166000	3,518	3,674	2,688	3,000	1,268	119	33.7846	293
ni2606C168000	2,564	2,754	2,564	2,620	1,086	35	9.316	56
ni2606C170000	2,420	2,664	2,330	2,664	930	7	1.6976	70
ni2606C172000	2,352	2,400	2,266	2,400	794	6	1.4086	48
ni2606C174000	2,328	2,328	2,300	2,302	676	4	0.9232	80
ni2606P104000	230	230	146	168	316	20	0.3316	60
ni2606P106000	230	262	158	172	428	16	0.2814	73
ni2606P108000	264	272	214	214	570	3	0.075	61
ni2606P110000	338	358	216	358	744	75	1.8774	57
ni2606P112000	446	446	250	278	956	27	0.7558	43
ni2606P114000	546	546	304	412	1,216	38	1.666	37
ni2606P116000	708	708	388	536	1,530	21	1.2	76
ni2606P118000	880	880	506	702	1,896	37	2.2148	34
ni2606P120000	1,178	1,178	688	960	2,314	45	4.3748	75
ni2606P122000	1,466	1,466	1,466	1,466	2,796	2	0.2932	49
ni2606P124000	1,930	2,106	1,916	2,026	3,360	17	3.4372	60
ni2606P126000	2,492	2,492	1,830	2,340	3,982	22	4.8252	45
ni2606P128000	3,160	3,160	2,436	3,042	4,666	24	7.055	87
ni2606P130000	4,040	4,040	3,446	3,762	5,448	14	5.2744	20
ni2606P132000	4,952	4,952	4,952	4,952	6,296	4	1.9808	16
ni2606P134000	6,022	6,022	6,022	6,022	7,204	5	3.1292	7
ni2606P136000				8,208	8,208			8
ni2606P138000				9,282	9,282			7
ni2606P140000				10,406	10,406			5
ni2606P142000				11,634	11,634			3
ni2606P144000	12,714	12,714	12,714	12,714	12,912	3	3.834	3
ni2606P146000				14,244	14,244			3
ni2606P148000				15,662	15,662			1
ni2606P150000				17,114	17,114			1
ni2606P152000				18,636	18,636			1
ni2606P154000				20,202	20,202			1
ni2606P156000				21,810	21,810			1
ni2606P158000				23,474	23,474			1
ni2606P160000				25,154	25,154			3
ni2606P162000				26,898	26,898
ni2606P164000				28,652	28,652
ni2606P166000				30,450	30,450
ni2606P168000				32,266	32,266
ni2606P170000				34,108	34,108
ni2606P172000				35,970	35,970
ni2606P174000				37,852	37,852
ni2607C108000				29,328	29,328
ni2607C110000				27,486	27,486
ni2607C112000				25,684	25,684
ni2607C114000				23,924	23,924
ni2607C116000				22,212	22,212
ni2607C118000				20,548	20,548
ni2607C120000				18,950	18,950
ni2607C122000				17,422	17,422
ni2607C124000				15,958	15,958
ni2607C126000				14,556	14,556
ni2607C128000				13,236	13,236
ni2607C130000				12,002	12,002
ni2607C132000				10,834	10,834
ni2607C134000				9,728	9,728
ni2607C136000				8,736	8,736
ni2607C138000				7,804	7,804
ni2607C140000				6,928	6,928			1
ni2607C142000				6,158	6,158			3
ni2607C144000				5,442	5,442			6
ni2607C146000				4,776	4,776			5
ni2607C148000				4,206	4,206			6
ni2607C150000				3,676	3,676			6
ni2607C152000				3,200	3,200			8
ni2607C154000				2,788	2,788			5
ni2607C156000				2,402	2,402			6
ni2607C158000				2,084	2,084			11
ni2607C160000				1,790	1,790			12
ni2607C162000				1,536	1,536			17
ni2607C164000				1,318	1,318			22
ni2607P108000	472	584	472	576	468	33	1.826	29
ni2607P110000	554	706	554	704	626	35	2.321	49
ni2607P112000	794	836	766	800	822	36	2.888	64
ni2607P114000	900	1,022	900	1,022	1,060	6	0.5588	26
ni2607P116000	1,000	1,292	1,000	1,292	1,344	31	3.6934	61
ni2607P118000	1,120	1,120	1,120	1,120	1,676	1	0.112	7
ni2607P120000				2,074	2,074			10
ni2607P122000				2,542	2,542			15
ni2607P124000				3,074	3,074			22
ni2607P126000				3,666	3,666			13
ni2607P128000				4,340	4,340			7
ni2607P130000				5,100	5,100			5
ni2607P132000				5,928	5,928			2
ni2607P134000				6,816	6,816
ni2607P136000				7,818	7,818
ni2607P138000				8,880	8,880
ni2607P140000				10,000	10,000
ni2607P142000				11,222	11,222
ni2607P144000				12,502	12,502
ni2607P146000				13,830	13,830
ni2607P148000				15,256	15,256
ni2607P150000				16,720	16,720
ni2607P152000				18,240	18,240
ni2607P154000				19,822	19,822
ni2607P156000				21,432	21,432
ni2607P158000				23,110	23,110
ni2607P160000				24,812	24,812
ni2607P162000				26,554	26,554
ni2607P164000				28,332	28,332
ni2609C106000				34,138	34,138			3
ni2609C108000				32,576	32,576
ni2609C110000				31,048	31,048
ni2609C112000				29,574	29,574
ni2609C114000				28,124	28,124
ni2609C116000				26,746	26,746
ni2609C118000				25,374	25,374			4
ni2609C120000				24,098	24,098			4
ni2609C122000				22,822	22,822			9
ni2609C124000				21,628	21,628			6
ni2609C126000				20,460	20,460			9
ni2609C128000				19,334	19,334			5
ni2609C130000				18,278	18,278			9
ni2609C132000				17,222	17,222			5
ni2609C134000				16,266	16,266			5
ni2609C136000				15,322	15,322			6
ni2609C138000	19,922	19,922	9,422	12,418	14,414	10	12.2478	68
ni2609C140000	11,490	11,490	11,490	11,490	13,580	1	1.149	57
ni2609C142000				12,748	12,748			6
ni2609C144000				11,984	11,984			10
ni2609C146000				11,260	11,260			5
ni2609C148000				10,536	10,536			35
ni2609C150000				9,898	9,898			30
ni2609C152000				9,278	9,278			20
ni2609C154000				8,656	8,656			10
ni2609C156000				8,126	8,126			19
ni2609C158000				7,600	7,600			26
ni2609C160000	9,106	9,106	7,214	7,214	7,076	3	2.5324	34
ni2609C162000				6,634	6,634			22
ni2609C164000				6,196	6,196			17
ni2609C166000	6,300	7,640	6,292	7,000	5,758	8	5.3352	131
ni2609C168000				5,386	5,386			21
ni2609C170000	6,254	6,254	6,254	6,254	5,028	1	0.6254	26
ni2609C172000				4,668	4,668			34
ni2609C174000	5,232	6,500	5,232	5,922	4,350	6	3.4006	48
ni2609P106000				2,910	2,910			60
ni2609P108000				3,340	3,340			44
ni2609P110000				3,806	3,806			82
ni2609P112000				4,324	4,324			61
ni2609P114000				4,868	4,868			25
ni2609P116000				5,482	5,482			25
ni2609P118000				6,102	6,102			105
ni2609P120000				6,816	6,816			58
ni2609P122000				7,532	7,532			37
ni2609P124000				8,330	8,330			37
ni2609P126000				9,154	9,154			71
ni2609P128000				10,018	10,018			37
ni2609P130000				10,952	10,952			25
ni2609P132000				11,886	11,886			31
ni2609P134000				12,922	12,922			15
ni2609P136000				13,968	13,968			11
ni2609P138000				15,050	15,050			9
ni2609P140000				16,208	16,208			15
ni2609P142000				17,366	17,366			6
ni2609P144000				18,594	18,594			6
ni2609P146000				19,860	19,860			5
ni2609P148000				21,126	21,126			3
ni2609P150000				22,480	22,480			5
ni2609P152000				23,850	23,850			5
ni2609P154000				25,220	25,220			5
ni2609P156000				26,682	26,682			5
ni2609P158000				28,146	28,146			3
ni2609P160000				29,614	29,614			6
ni2609P162000				31,164	31,164			2
ni2609P164000				32,718	32,718			3
ni2609P166000				34,272	34,272			2
ni2609P168000				35,892	35,892
ni2609P170000				37,526	37,526
ni2609P172000				39,160	39,160
ni2609P174000				40,834	40,834

相关资讯: