上海期货交易所05月14日沪镍期权收盘行情

发布时间：2026年05月14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
ni2606C104000				42,200	42,200
ni2606C106000				40,200	40,200
ni2606C108000				38,200	38,200
ni2606C110000				36,200	36,200
ni2606C112000				34,200	34,200
ni2606C114000				32,200	32,200			1
ni2606C116000				30,200	30,200
ni2606C118000				28,200	28,200
ni2606C120000				26,200	26,200			1
ni2606C122000				24,200	24,200
ni2606C124000				22,204	22,204			1
ni2606C126000				20,214	20,214			21
ni2606C128000				18,238	18,238			20
ni2606C130000	14,406	14,406	14,406	14,406	16,282	1	1.4406	498
ni2606C132000				14,360	14,360			83
ni2606C134000				12,488	12,488			64
ni2606C136000	10,426	10,426	10,340	10,340	10,696	4	4.1532	166
ni2606C138000	9,706	10,162	6,626	6,774	8,998	196	171.6942	412
ni2606C140000	7,994	8,424	5,002	5,300	7,422	313	204.9384	2,662
ni2606C142000	6,210	6,838	3,864	3,866	6,002	292	165.2444	314
ni2606C144000	5,080	5,470	2,770	2,812	4,742	590	245.6588	774
ni2606C146000	3,800	4,346	2,020	2,038	3,658	2,934	917.5734	1,442
ni2606C148000	3,100	3,428	1,486	1,554	2,758	3,128	751.1836	1,644
ni2606C150000	2,360	2,786	1,126	1,148	2,018	42,349	8,501.814	13,690
ni2606C152000	1,758	2,102	826	826	1,448	1,902	284.4016	1,527
ni2606C154000	1,360	1,646	608	608	1,002	1,606	151.9646	999
ni2606C156000	1,060	1,290	474	474	682	2,687	198.787	1,161
ni2606C158000	882	1,026	360	360	446	696	42.4676	646
ni2606C160000	700	818	260	290	288	26,860	1,559.8194	12,199
ni2606C162000	500	656	216	218	178	684	29.392	557
ni2606C164000	434	500	166	166	108	196	5.8856	615
ni2606C166000	264	384	102	110	64	2,187	51.496	3,651
ni2606C168000	318	318	114	114	36	153	2.7072	445
ni2606C170000	202	254	86	86	20	948	13.9464	740
ni2606C172000	184	202	70	72	10	381	4.6532	492
ni2606C174000	128	166	60	68	6	7,746	85.5996	6,537
ni2606C176000	120	130	48	50	2	236	1.703	637
ni2606C178000	112	112	54	54	2	214	1.5958	692
ni2606C180000	90	90	38	50	2	32	0.1434	269
ni2606C182000	86	90	40	40	2	238	1.2984	634
ni2606P104000	8	8	2	2	2	8	0.0058	351
ni2606P106000	4	12	4	12	2	11	0.008	206
ni2606P108000				2	2			226
ni2606P110000	8	8	2	6	2	97	0.0302	1,229
ni2606P112000	6	6	6	6	2	1	0.0006	261
ni2606P114000	12	12	10	12	2	16	0.0176	296
ni2606P116000	16	16	8	8	2	12	0.0106	239
ni2606P118000	10	10	6	6	2	72	0.0476	228
ni2606P120000	12	12	10	12	2	248	0.26	1,129
ni2606P122000	12	12	6	10	2	131	0.111	268
ni2606P124000	14	14	6	14	8	354	0.3378	710
ni2606P126000	20	20	8	16	18	307	0.3904	1,144
ni2606P128000	28	34	14	26	42	501	1.105	681
ni2606P130000	74	74	36	60	86	5,650	26.147	6,027
ni2606P132000	86	86	38	60	164	935	5.1688	591
ni2606P134000	130	146	66	108	292	732	6.8784	887
ni2606P136000	230	282	142	196	498	1,710	32.4878	3,054
ni2606P138000	366	560	270	392	802	2,407	91.4448	1,156
ni2606P140000	638	1,050	556	768	1,224	30,198	2,189.753	6,294
ni2606P142000	1,052	1,774	926	1,396	1,804	1,556	198.8352	2,742
ni2606P144000	1,660	2,810	1,548	2,360	2,544	5,473	1,094.0766	2,678
ni2606P146000	2,682	4,114	2,422	3,606	3,458	1,331	419.4184	1,614
ni2606P148000	3,600	5,538	3,514	4,966	4,558	946	405.5864	2,666
ni2606P150000	5,120	7,246	4,850	6,794	5,816	495	273.5272	3,496
ni2606P152000	6,498	8,838	6,300	8,442	7,244	278	199.0572	189
ni2606P154000	8,164	10,630	7,746	10,244	8,798	161	152.2682	186
ni2606P156000	11,340	12,032	11,340	12,032	10,478	12	13.832	190
ni2606P158000				12,242	12,242			100
ni2606P160000	15,196	15,196	15,196	15,196	14,084	3	4.5588	769
ni2606P162000				15,974	15,974			68
ni2606P164000				17,904	17,904
ni2606P166000				19,858	19,858
ni2606P168000				21,830	21,830
ni2606P170000				23,816	23,816
ni2606P172000				25,806	25,806
ni2606P174000				27,802	27,802
ni2606P176000				29,800	29,800
ni2606P178000				31,800	31,800
ni2606P180000				33,800	33,800
ni2606P182000				35,800	35,800
ni2607C108000				38,370	38,370
ni2607C110000				36,370	36,370
ni2607C112000				34,374	34,374
ni2607C114000				32,386	32,386
ni2607C116000				30,406	30,406
ni2607C118000				28,440	28,440
ni2607C120000				26,492	26,492
ni2607C122000				24,566	24,566
ni2607C124000				22,670	22,670
ni2607C126000				20,812	20,812
ni2607C128000				19,000	19,000			60
ni2607C130000				17,244	17,244
ni2607C132000	16,344	16,344	16,344	16,344	15,552	1	1.6344	61
ni2607C134000				13,936	13,936			1
ni2607C136000				12,404	12,404			200
ni2607C138000				10,964	10,964			1
ni2607C140000	9,900	10,112	7,376	7,464	9,622	54	46.9532	74
ni2607C142000	8,756	8,814	6,484	6,526	8,382	39	29.1416	55
ni2607C144000	7,610	7,610	5,300	5,300	7,248	43	26.5334	92
ni2607C146000	6,616	6,616	4,600	4,600	6,222	71	38.1238	244
ni2607C148000	5,738	5,978	4,090	4,090	5,300	332	152.1458	402
ni2607C150000	4,630	5,280	3,420	3,480	4,480	1,200	518.177	950
ni2607C152000	4,566	4,622	3,024	3,024	3,756	198	72.1994	259
ni2607C154000	3,900	4,034	2,704	2,704	3,126	109	34.3464	200
ni2607C156000	3,464	3,550	2,376	2,376	2,578	86	24.5582	217
ni2607C158000	3,052	3,212	2,034	2,034	2,108	80	20.6836	84
ni2607C160000	2,762	2,842	1,794	1,806	1,708	138	30.9224	284
ni2607C162000	2,546	2,552	1,568	1,568	1,378	53	10.1834	60
ni2607C164000	2,188	2,248	1,458	1,476	1,106	52	8.356	43
ni2607C166000	1,606	1,606	1,304	1,346	880	56	8.469	100
ni2607C168000	1,822	1,822	1,182	1,276	694	27	3.7536	86
ni2607C170000	1,670	1,670	1,028	1,028	540	346	42.442	694
ni2607C172000	1,464	1,464	986	998	418	132	15.0104	111
ni2607C174000	1,042	1,042	866	892	324	14	1.2772	131
ni2607C176000	1,000	1,000	800	800	250	22	1.7516	151
ni2607C178000	1,082	1,082	708	716	190	54	4.7356	106
ni2607C180000	1,000	1,000	604	604	142	168	11.7966	395
ni2607C182000	888	900	548	548	106	52	3.6988	248
ni2607P108000				6	6			81
ni2607P110000				10	10			41
ni2607P112000				20	20			44
ni2607P114000	90	90	90	90	34	2	0.018	41
ni2607P116000	104	114	96	114	56	9	0.0942	74
ni2607P118000	100	146	100	146	92	44	0.5226	34
ni2607P120000	142	190	28	28	144	41	0.5942	181
ni2607P122000	174	228	152	176	218	50	0.912	169
ni2607P124000	208	282	190	246	322	46	1.1372	258
ni2607P126000	254	336	230	336	464	31	0.9374	119
ni2607P128000	304	420	288	328	650	92	3.3646	194
ni2607P130000	350	596	350	442	892	280	14.0716	324
ni2607P132000	560	798	560	620	1,200	75	5.36	195
ni2607P134000	808	1,044	738	882	1,582	61	5.6294	186
ni2607P136000	1,112	1,500	1,112	1,260	2,048	38	4.7782	343
ni2607P138000	1,504	2,182	1,456	1,798	2,604	131	23.2446	277
ni2607P140000	2,034	3,000	2,010	2,450	3,260	218	50.7236	546
ni2607P142000	2,862	3,894	2,734	3,362	4,018	119	37.128	186
ni2607P144000	3,762	5,028	3,662	4,494	4,882	59	24.9154	148
ni2607P146000	4,762	6,000	4,762	5,690	5,852	44	24.3004	54
ni2607P148000	6,000	6,812	5,900	6,812	6,928	38	24.3904	189
ni2607P150000	7,222	9,200	7,162	8,262	8,104	65	51.6402	94
ni2607P152000	9,418	10,736	9,418	9,860	9,380	34	33.1744	64
ni2607P154000	10,948	11,514	10,786	11,360	10,746	13	14.6394	73
ni2607P156000				12,196	12,196			61
ni2607P158000				13,724	13,724			35
ni2607P160000	15,574	15,574	15,574	15,574	15,322	1	1.5574	301
ni2607P162000				16,988	16,988			9
ni2607P164000				18,714	18,714			1
ni2607P166000				20,486	20,486
ni2607P168000				22,298	22,298			2
ni2607P170000				24,146	24,146			1
ni2607P172000				26,020	26,020
ni2607P174000				27,926	27,926
ni2607P176000				29,852	29,852
ni2607P178000				31,792	31,792
ni2607P180000				33,744	33,744
ni2607P182000				35,710	35,710
ni2608C110000				36,744	36,744
ni2608C112000				34,812	34,812
ni2608C114000				32,902	32,902
ni2608C116000				31,022	31,022
ni2608C118000				29,172	29,172
ni2608C120000				27,356	27,356
ni2608C122000				25,578	25,578
ni2608C124000				23,840	23,840
ni2608C126000				22,166	22,166
ni2608C128000				20,544	20,544
ni2608C130000				18,974	18,974
ni2608C132000				17,458	17,458
ni2608C134000				16,034	16,034
ni2608C136000				14,668	14,668			1
ni2608C138000				13,362	13,362			1
ni2608C140000				12,146	12,146			2
ni2608C142000				11,006	11,006			3
ni2608C144000				9,922	9,922			3
ni2608C146000				8,928	8,928			2
ni2608C148000				8,010	8,010			6
ni2608C150000				7,144	7,144			5
ni2608C152000				6,370	6,370			6
ni2608C154000				5,656	5,656			6
ni2608C156000				4,990	4,990			21
ni2608C158000				4,416	4,416			17
ni2608C160000				3,874	3,874			18
ni2608C162000				3,398	3,398			14
ni2608C164000				2,972	2,972			13
ni2608C166000				2,578	2,578			5
ni2608C168000	3,864	3,864	3,864	3,864	2,248	1	0.3864	11
ni2608C170000				1,936	1,936			17
ni2608C172000				1,680	1,680			17
ni2608C174000	2,164	2,164	2,130	2,130	1,442	5	1.0738	9
ni2608C176000	1,996	2,026	1,978	1,978	1,242	6	1.1998	14
ni2608C178000	1,944	1,944	1,832	1,836	1,062	8	1.497	22
ni2608C180000	1,200	2,300	1,200	1,750	906	35	6.1282	49
ni2608C182000	1,916	1,932	1,514	1,550	772	38	6.292	42
ni2608C184000	1,790	1,806	226	226	654	37	5.4876	38
ni2608P110000	130	130	68	100	186	15	0.1678	83
ni2608P112000	100	110	80	110	256	7	0.0676	112
ni2608P114000				346	346			86
ni2608P116000				464	464			32
ni2608P118000	306	306	306	306	614	1	0.0306	29
ni2608P120000	344	392	344	392	798	8	0.296	51
ni2608P122000	424	494	424	494	1,018	10	0.4588	54
ni2608P124000	552	648	538	648	1,276	16	0.9462	46
ni2608P126000	700	808	700	808	1,600	24	1.7618	79
ni2608P128000	910	976	910	942	1,974	20	1.9074	27
ni2608P130000	1,156	1,372	1,156	1,370	2,400	20	2.4946	28
ni2608P132000	1,478	1,728	1,478	1,722	2,880	19	3.009	44
ni2608P134000	1,952	1,952	1,936	1,936	3,452	2	0.3888	24
ni2608P136000				4,084	4,084			11
ni2608P138000				4,772	4,772			23
ni2608P140000				5,550	5,550			13
ni2608P142000				6,406	6,406			22
ni2608P144000				7,318	7,318			6
ni2608P146000				8,318	8,318			4
ni2608P148000				9,398	9,398
ni2608P150000				10,526	10,526
ni2608P152000				11,748	11,748
ni2608P154000				13,030	13,030
ni2608P156000				14,358	14,358
ni2608P158000				15,778	15,778
ni2608P160000				17,232	17,232
ni2608P162000				18,752	18,752
ni2608P164000				20,322	20,322
ni2608P166000				21,924	21,924
ni2608P168000				23,592	23,592
ni2608P170000				25,276	25,276
ni2608P172000				27,018	27,018
ni2608P174000				28,776	28,776
ni2608P176000				30,572	30,572
ni2608P178000				32,390	32,390
ni2608P180000				34,232	34,232
ni2608P182000				36,098	36,098
ni2608P184000				37,978	37,978
ni2609C106000				41,350	41,350
ni2609C108000				39,400	39,400
ni2609C110000				37,464	37,464
ni2609C112000				35,552	35,552
ni2609C114000				33,666	33,666
ni2609C116000				31,804	31,804			1
ni2609C118000				29,974	29,974			4
ni2609C120000				28,182	28,182			5
ni2609C122000				26,436	26,436			9
ni2609C124000				24,730	24,730			6
ni2609C126000				23,066	23,066			9
ni2609C128000				21,470	21,470			5
ni2609C130000				19,928	19,928			10
ni2609C132000				18,434	18,434			5
ni2609C134000				17,014	17,014			5
ni2609C136000				15,666	15,666			6
ni2609C138000				14,364	14,364			74
ni2609C140000				13,152	13,152			57
ni2609C142000				12,004	12,004			6
ni2609C144000				10,902	10,902			7
ni2609C146000				9,912	9,912			6
ni2609C148000				8,964	8,964			36
ni2609C150000	5,926	8,174	5,926	8,174	8,086	2	1.41	37
ni2609C152000	10,916	10,916	6,852	6,852	7,284	3	2.6374	19
ni2609C154000	3,860	6,576	3,860	6,332	6,516	3	1.6768	14
ni2609C156000				5,850	5,850			30
ni2609C158000				5,210	5,210			31
ni2609C160000				4,646	4,646			39
ni2609C162000				4,122	4,122			26
ni2609C164000				3,650	3,650			20
ni2609C166000				3,226	3,226			149
ni2609C168000				2,836	2,836			24
ni2609C170000				2,500	2,500			32
ni2609C172000	3,486	3,486	3,366	3,366	2,184	2	0.6852	29
ni2609C174000	3,300	3,300	3,300	3,300	1,920	1	0.33	47
ni2609C176000	3,108	3,108	3,108	3,108	1,666	1	0.3108	38
ni2609C178000	2,942	2,942	2,842	2,842	1,460	2	0.5784	62
ni2609C180000	2,822	2,822	2,696	2,696	1,260	3	0.8306	51
ni2609C182000	2,560	2,560	2,560	2,560	1,100	1	0.256	27
ni2609C184000	2,514	2,514	2,434	2,434	946	2	0.4948	33
ni2609P106000				136	136			54
ni2609P108000				190	190			44
ni2609P110000				256	256			70
ni2609P112000	302	302	282	282	348	3	0.0884	61
ni2609P114000	360	440	360	440	462	4	0.1586	49
ni2609P116000	454	526	454	526	600	20	0.9998	70
ni2609P118000	546	724	544	634	768	5	0.3082	94
ni2609P120000	744	1,020	742	1,020	974	3	0.2506	100
ni2609P122000	902	966	902	966	1,226	4	0.3764	46
ni2609P124000	1,096	1,096	1,080	1,080	1,516	3	0.327	52
ni2609P126000	1,100	1,100	1,100	1,100	1,848	1	0.11	105
ni2609P128000	1,710	1,710	1,708	1,708	2,246	2	0.3418	44
ni2609P130000				2,700	2,700			37
ni2609P132000	2,500	2,840	2,500	2,838	3,202	3	0.8178	34
ni2609P134000	3,358	3,476	3,144	3,400	3,776	8	2.685	21
ni2609P136000	4,132	4,132	4,132	4,132	4,422	1	0.4132	20
ni2609P138000				5,114	5,114			28
ni2609P140000	5,694	5,694	5,694	5,694	5,894	1	0.5694	17
ni2609P142000				6,742	6,742			17
ni2609P144000	7,760	7,760	7,760	7,760	7,634	1	0.776	11
ni2609P146000				8,636	8,636			9
ni2609P148000				9,680	9,680			5
ni2609P150000				10,796	10,796			4
ni2609P152000				11,988	11,988			5
ni2609P154000				13,214	13,214			5
ni2609P156000				14,542	14,542			5
ni2609P158000				15,896	15,896			3
ni2609P160000				17,326	17,326			6
ni2609P162000				18,796	18,796			2
ni2609P164000				20,318	20,318			3
ni2609P166000				21,890	21,890			2
ni2609P168000				23,494	23,494
ni2609P170000				25,152	25,152
ni2609P172000				26,832	26,832
ni2609P174000				28,562	28,562
ni2609P176000				30,306	30,306
ni2609P178000				32,094	32,094
ni2609P180000				33,892	33,892
ni2609P182000				35,728	35,728
ni2609P184000				37,572	37,572

相关资讯: