上海期货交易所05月15日沪镍期权收盘行情

发布时间：2026年05月15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				39,890	39,890
ni2606C106000				37,890	37,890
ni2606C108000				35,890	35,890
ni2606C110000				33,890	33,890
ni2606C112000				31,890	31,890
ni2606C114000				29,890	29,890			1
ni2606C116000				27,890	27,890
ni2606C118000				25,890	25,890
ni2606C120000				23,890	23,890			1
ni2606C122000				21,890	21,890
ni2606C124000				19,890	19,890			1
ni2606C126000				17,894	17,894			21
ni2606C128000				15,906	15,906			20
ni2606C130000	12,184	12,184	12,184	12,184	13,936	20	24.368	487
ni2606C132000				11,998	11,998			83
ni2606C134000				10,116	10,116			64
ni2606C136000	9,458	9,458	7,650	7,650	8,322	6	5.0266	163
ni2606C138000	7,348	7,814	4,966	5,684	6,658	290	179.1124	439
ni2606C140000	5,800	6,112	3,294	4,080	5,160	2,832	1,303.2692	1,337
ni2606C142000	4,400	4,444	2,138	2,600	3,862	597	174.2374	358
ni2606C144000	3,000	3,400	1,376	1,820	2,784	2,375	466.2064	1,012
ni2606C146000	2,560	2,560	912	1,206	1,926	7,020	999.2828	2,566
ni2606C148000	1,838	1,854	658	830	1,276	4,687	551.103	1,561
ni2606C150000	1,400	1,450	500	600	810	45,810	3,815.5818	12,215
ni2606C152000	954	1,024	352	454	492	1,556	94.7022	1,224
ni2606C154000	610	792	262	356	286	2,017	89.0748	1,035
ni2606C156000	476	584	198	278	158	2,853	90.5708	924
ni2606C158000	426	450	158	212	84	789	19.3624	636
ni2606C160000	314	368	150	178	42	17,224	386.5894	12,364
ni2606C162000	248	278	102	138	20	548	8.344	531
ni2606C164000	188	208	84	116	8	261	3.2672	592
ni2606C166000	138	138	54	76	4	1,298	10.5222	3,357
ni2606C168000	118	118	56	86	2	310	2.48	505
ni2606C170000	112	112	50	74	2	402	2.6488	585
ni2606C172000	80	82	42	66	2	235	1.3428	459
ni2606C174000	80	86	46	52	2	4,096	25.146	6,521
ni2606C176000	52	1,680	30	46	2	336	3.23	610
ni2606C178000	56	60	42	46	2	157	0.8222	691
ni2606C180000	34	42	30	42	2	28	0.0938	258
ni2606C182000	58	64	22	36	2	552	1.9344	566
ni2606P104000	2	10	2	8	2	225	0.1738	346
ni2606P106000	8	18	2	4	2	788	0.7996	189
ni2606P108000	6	8	2	8	2	182	0.1128	188
ni2606P110000	8	12	2	8	2	454	0.237	1,127
ni2606P112000	8	18	8	10	2	99	0.1114	249
ni2606P114000	12	18	10	18	2	36	0.0552	288
ni2606P116000	10	22	4	18	2	385	0.5158	224
ni2606P118000	8	24	8	20	2	299	0.4876	204
ni2606P120000	14	26	12	22	2	581	1.1494	959
ni2606P122000	8	34	8	28	2	310	0.7402	246
ni2606P124000	16	42	14	32	2	460	1.322	566
ni2606P126000	20	54	14	38	6	805	2.8276	1,030
ni2606P128000	32	68	26	58	20	610	2.7638	549
ni2606P130000	48	106	42	70	48	6,627	46.8892	5,380
ni2606P132000	68	132	56	104	110	693	6.585	442
ni2606P134000	100	188	94	150	230	1,336	18.768	726
ni2606P136000	180	298	148	260	436	3,262	74.3988	2,861
ni2606P138000	304	522	282	430	770	2,400	98.9778	1,262
ni2606P140000	640	990	598	796	1,272	46,202	3,510.6612	6,075
ni2606P142000	1,340	1,780	1,070	1,434	1,974	2,739	384.759	2,842
ni2606P144000	2,022	3,000	1,876	2,554	2,894	5,088	1,203.0322	2,445
ni2606P146000	3,188	4,512	2,980	3,940	4,034	1,237	470.0372	1,584
ni2606P148000	4,800	6,230	4,402	5,620	5,384	1,013	567.2522	2,190
ni2606P150000	6,358	8,044	5,982	7,366	6,918	1,365	992.5708	3,014
ni2606P152000	7,772	9,944	7,580	9,046	8,600	259	230.3724	159
ni2606P154000	9,584	11,860	9,346	11,056	10,392	192	207.7506	163
ni2606P156000	11,460	12,962	11,388	12,962	12,264	17	20.59	185
ni2606P158000				14,190	14,190			100
ni2606P160000	17,500	17,500	17,298	17,298	16,148	2	3.4798	767
ni2606P162000				18,126	18,126			68
ni2606P164000				20,116	20,116
ni2606P166000				22,110	22,110
ni2606P168000				24,110	24,110
ni2606P170000				26,110	26,110
ni2606P172000				28,110	28,110
ni2606P174000				30,110	30,110
ni2606P176000				32,110	32,110
ni2606P178000				34,110	34,110
ni2606P180000				36,110	36,110
ni2606P182000				38,110	38,110
ni2607C108000				36,180	36,180
ni2607C110000				34,180	34,180
ni2607C112000				32,184	32,184
ni2607C114000				30,194	30,194
ni2607C116000				28,214	28,214
ni2607C118000				26,248	26,248
ni2607C120000				24,300	24,300
ni2607C122000				22,378	22,378
ni2607C124000				20,488	20,488
ni2607C126000				18,646	18,646
ni2607C128000	16,666	16,666	15,316	15,316	16,856	3	4.7626	60
ni2607C130000				15,132	15,132
ni2607C132000				13,480	13,480			61
ni2607C134000	10,960	10,960	10,960	10,960	11,916	1	1.096	2
ni2607C136000	10,560	10,560	10,560	10,560	10,444	1	1.056	200
ni2607C138000	7,266	7,656	7,266	7,656	9,078	4	2.9844	5
ni2607C140000	7,998	8,000	5,800	6,220	7,820	56	37.3752	112
ni2607C142000	6,678	6,724	4,958	5,148	6,676	45	25.8722	83
ni2607C144000	5,678	5,810	4,000	4,316	5,648	117	54.7554	142
ni2607C146000	5,050	5,050	3,396	3,574	4,734	134	52.8424	292
ni2607C148000	4,268	4,356	2,824	2,962	3,930	227	83.4964	467
ni2607C150000	3,480	4,000	2,400	2,564	3,234	1,014	291.5636	1,053
ni2607C152000	3,120	3,170	2,050	2,292	2,636	276	65.8034	245
ni2607C154000	2,928	2,928	1,764	2,018	2,130	176	35.2402	181
ni2607C156000	2,422	2,432	1,418	1,670	1,704	218	37.172	189
ni2607C158000	2,140	2,328	1,300	1,400	1,352	118	19.4838	100
ni2607C160000	1,958	2,048	1,110	1,360	1,062	281	37.1216	361
ni2607C162000	1,774	1,774	1,002	1,090	826	96	11.4302	78
ni2607C164000	1,584	1,584	870	954	636	85	8.6888	57
ni2607C166000	1,402	1,424	786	836	484	170	17.6718	124
ni2607C168000	1,282	1,282	736	810	366	48	4.0734	73
ni2607C170000	1,152	1,170	594	692	272	703	54.214	639
ni2607C172000	1,050	1,054	588	626	204	86	6.6908	116
ni2607C174000	942	958	512	530	150	64	4.4026	136
ni2607C176000	810	810	446	538	110	43	2.2956	152
ni2607C178000	712	712	356	482	80	98	4.978	76
ni2607C180000	640	640	340	402	56	147	7.0274	371
ni2607C182000	568	600	320	366	40	91	4.002	244
ni2607P108000	90	90	88	88	4	4	0.0354	78
ni2607P110000	100	100	100	100	8	1	0.01	41
ni2607P112000	108	110	108	110	16	5	0.0548	41
ni2607P114000	98	116	98	116	30	4	0.0412	42
ni2607P116000	112	134	110	130	52	6	0.073	71
ni2607P118000	120	332	120	156	88	13	0.1894	40
ni2607P120000	136	190	136	152	142	33	0.5532	167
ni2607P122000	162	238	158	196	220	80	1.6206	171
ni2607P124000	204	276	204	264	328	23	0.5606	255
ni2607P126000	280	324	258	316	486	15	0.4602	121
ni2607P128000	308	406	304	366	696	123	4.5194	269
ni2607P130000	418	536	410	522	968	134	6.5542	317
ni2607P132000	578	726	524	636	1,316	121	8.1302	194
ni2607P134000	816	1,010	776	932	1,748	101	9.4022	184
ni2607P136000	1,214	1,428	1,090	1,264	2,276	140	18.15	360
ni2607P138000	1,688	2,050	1,510	1,620	2,906	80	14.2932	285
ni2607P140000	2,280	2,872	2,158	2,488	3,646	317	81.9586	685
ni2607P142000	3,232	3,790	2,810	3,180	4,500	332	103.761	338
ni2607P144000	4,240	5,014	3,930	4,584	5,468	55	24.7014	171
ni2607P146000	5,220	6,298	5,100	5,880	6,552	52	29.78	68
ni2607P148000	6,714	7,800	6,372	7,382	7,746	123	91.5144	174
ni2607P150000	8,142	9,360	7,792	8,852	9,046	48	41.944	107
ni2607P152000	9,292	10,862	9,292	10,862	10,446	22	22.2	72
ni2607P154000	10,874	12,584	10,874	12,584	11,936	3	3.4332	74
ni2607P156000				13,510	13,510			61
ni2607P158000				15,154	15,154			35
ni2607P160000				16,862	16,862			301
ni2607P162000				18,626	18,626			9
ni2607P164000				20,434	20,434			1
ni2607P166000				22,282	22,282
ni2607P168000				24,162	24,162			2
ni2607P170000				26,068	26,068			1
ni2607P172000				27,998	27,998
ni2607P174000				29,946	29,946
ni2607P176000				31,906	31,906
ni2607P178000				33,876	33,876
ni2607P180000				35,854	35,854
ni2607P182000				37,838	37,838
ni2608C110000				34,502	34,502
ni2608C112000				32,540	32,540
ni2608C114000				30,596	30,596
ni2608C116000				28,672	28,672
ni2608C118000				26,778	26,778
ni2608C120000				24,916	24,916
ni2608C122000				23,094	23,094
ni2608C124000				21,316	21,316
ni2608C126000				19,592	19,592
ni2608C128000				17,926	17,926
ni2608C130000				16,324	16,324
ni2608C132000				14,802	14,802
ni2608C134000				13,360	13,360
ni2608C136000				12,000	12,000			1
ni2608C138000				10,720	10,720			1
ni2608C140000				9,526	9,526			2
ni2608C142000				8,414	8,414			3
ni2608C144000				7,410	7,410			3
ni2608C146000				6,492	6,492			2
ni2608C148000				5,652	5,652			6
ni2608C150000				4,888	4,888			5
ni2608C152000				4,214	4,214			6
ni2608C154000	3,538	3,800	3,538	3,676	3,620	6	2.1946	7
ni2608C156000	3,210	3,402	3,210	3,402	3,088	3	0.9822	22
ni2608C158000	2,880	3,092	2,880	3,092	2,612	4	1.1912	19
ni2608C160000	2,568	2,744	2,222	2,222	2,212	5	1.2854	18
ni2608C162000	2,274	2,500	2,274	2,500	1,864	6	1.4466	13
ni2608C164000	2,094	2,242	2,094	2,232	1,554	7	1.5158	12
ni2608C166000	1,866	2,030	1,866	2,030	1,294	6	1.1684	8
ni2608C168000	1,866	1,878	1,722	1,878	1,076	4	0.7188	12
ni2608C170000	1,574	1,724	1,574	1,724	884	5	0.8334	20
ni2608C172000	1,412	1,586	1,410	1,586	726	7	1.0422	21
ni2608C174000	1,524	1,524	1,318	1,484	596	5	0.7114	9
ni2608C176000	1,202	1,378	1,202	1,378	482	5	0.6422	15
ni2608C178000	1,476	1,544	1,126	1,254	392	15	1.9244	25
ni2608C180000	1,602	1,602	808	1,248	318	42	5.6788	61
ni2608C182000	1,460	1,460	1,004	1,116	252	6	0.7136	42
ni2608C184000	2,026	2,026	932	1,032	204	4	0.5402	37
ni2608P110000	106	122	86	116	80	38	0.396	110
ni2608P112000	168	176	168	176	122	4	0.068	113
ni2608P114000	162	230	162	198	178	24	0.4864	94
ni2608P116000	208	274	180	252	258	46	1.1504	43
ni2608P118000	262	332	238	320	362	49	1.5134	41
ni2608P120000	350	414	298	382	500	36	1.3316	56
ni2608P122000	430	532	380	492	676	49	2.3384	63
ni2608P124000	572	658	400	652	898	70	3.8	57
ni2608P126000	692	858	562	834	1,170	30	2.1346	79
ni2608P128000	942	1,114	840	1,014	1,502	26	2.5224	41
ni2608P130000	1,292	1,410	1,120	1,296	1,896	41	4.969	36
ni2608P132000	1,646	1,670	1,506	1,670	2,370	16	2.5588	48
ni2608P134000	2,060	2,268	2,004	2,268	2,924	11	2.2856	24
ni2608P136000	2,774	2,774	2,530	2,682	3,558	4	1.0726	11
ni2608P138000	3,470	3,470	3,302	3,342	4,276	6	2.0376	23
ni2608P140000	4,228	4,232	4,228	4,232	5,076	2	0.846	14
ni2608P142000				5,960	5,960			22
ni2608P144000				6,950	6,950			6
ni2608P146000				8,028	8,028			4
ni2608P148000				9,184	9,184
ni2608P150000				10,416	10,416
ni2608P152000				11,736	11,736
ni2608P154000				13,138	13,138
ni2608P156000				14,602	14,602
ni2608P158000				16,122	16,122
ni2608P160000				17,718	17,718
ni2608P162000				19,366	19,366
ni2608P164000				21,054	21,054
ni2608P166000				22,790	22,790
ni2608P168000				24,570	24,570
ni2608P170000				26,376	26,376
ni2608P172000				28,214	28,214
ni2608P174000				30,084	30,084
ni2608P176000				31,968	31,968
ni2608P178000				33,876	33,876
ni2608P180000				35,802	35,802
ni2608P182000				37,738	37,738
ni2608P184000				39,690	39,690
ni2609C106000				39,108	39,108
ni2609C108000				37,160	37,160
ni2609C110000				35,230	35,230
ni2609C112000				33,322	33,322
ni2609C114000				31,444	31,444
ni2609C116000				29,598	29,598			1
ni2609C118000				27,786	27,786			4
ni2609C120000				26,012	26,012			5
ni2609C122000				24,276	24,276			9
ni2609C124000				22,604	22,604			6
ni2609C126000				20,984	20,984			9
ni2609C128000				19,414	19,414			5
ni2609C130000				17,902	17,902			10
ni2609C132000				16,474	16,474			5
ni2609C134000				15,104	15,104			5
ni2609C136000				13,790	13,790			6
ni2609C138000				12,576	12,576			74
ni2609C140000				11,422	11,422			57
ni2609C142000				10,324	10,324			6
ni2609C144000				9,332	9,332			7
ni2609C146000	7,934	7,934	7,670	7,670	8,394	2	1.5604	6
ni2609C148000	8,000	8,000	6,952	6,952	7,514	2	1.4952	37
ni2609C150000	7,674	7,674	6,300	6,300	6,732	7	4.7198	42
ni2609C152000	7,044	7,148	5,554	5,554	5,990	19	12.3804	19
ni2609C154000	6,508	6,548	5,300	5,300	5,326	22	13.5178	17
ni2609C156000	6,006	6,048	4,768	4,988	4,722	26	14.2032	34
ni2609C158000	5,570	5,682	4,208	4,208	4,156	25	12.233	31
ni2609C160000	5,084	5,090	3,898	3,898	3,674	22	9.3186	49
ni2609C162000	4,694	4,718	3,592	3,944	3,214	23	9.0328	33
ni2609C164000	3,504	3,656	3,324	3,656	2,824	15	5.2836	26
ni2609C166000	3,492	4,186	3,074	3,436	2,462	49	16.586	154
ni2609C168000	3,394	3,394	2,848	3,190	2,144	25	7.778	28
ni2609C170000	3,168	3,168	2,698	3,020	1,864	18	5.3294	31
ni2609C172000	2,610	3,034	2,528	2,780	1,610	12	3.2914	29
ni2609C174000	2,908	3,050	2,468	2,650	1,396	14	3.864	48
ni2609C176000	2,650	2,756	2,332	2,516	1,196	10	2.592	36
ni2609C178000	2,484	2,484	2,142	2,314	1,034	9	2.1058	60
ni2609C180000	2,738	2,738	1,544	2,190	880	36	8.31	47
ni2609C182000	2,576	2,576	2,044	2,080	758	21	4.8492	25
ni2609C184000	2,446	2,446	1,800	2,020	640	11	2.3148	33
ni2609P106000	144	266	144	236	140	15	0.326	53
ni2609P108000	190	284	160	284	198	70	1.537	53
ni2609P110000	240	330	200	330	270	71	1.8308	70
ni2609P112000	268	464	232	388	364	61	1.9504	56
ni2609P114000	328	520	288	450	484	87	3.529	20
ni2609P116000	450	672	354	562	638	153	7.4484	53
ni2609P118000	552	990	414	632	826	86	4.711	88
ni2609P120000	674	842	552	842	1,048	75	4.8102	107
ni2609P122000	900	1,048	774	964	1,310	50	4.4452	40
ni2609P124000	1,080	1,218	830	1,174	1,634	51	5.6406	58
ni2609P126000	1,324	1,510	1,198	1,456	2,010	38	5.0616	106
ni2609P128000	1,724	2,126	904	1,770	2,436	50	8.6114	60
ni2609P130000	2,102	2,384	1,302	2,196	2,916	27	5.5968	43
ni2609P132000	2,518	3,262	2,404	2,632	3,484	28	7.6194	41
ni2609P134000	3,058	3,574	3,058	3,256	4,110	9	2.9856	24
ni2609P136000	4,298	4,298	4,234	4,234	4,788	3	1.283	22
ni2609P138000				5,568	5,568			28
ni2609P140000	5,560	5,560	5,560	5,560	6,410	1	0.556	16
ni2609P142000				7,304	7,304			17
ni2609P144000	8,102	8,102	8,102	8,102	8,304	1	0.8102	10
ni2609P146000				9,360	9,360			9
ni2609P148000				10,474	10,474			5
ni2609P150000				11,686	11,686			4
ni2609P152000				12,938	12,938			5
ni2609P154000				14,268	14,268			5
ni2609P156000				15,656	15,656			5
ni2609P158000				17,086	17,086			3
ni2609P160000				18,598	18,598			6
ni2609P162000				20,132	20,132			2
ni2609P164000				21,736	21,736			3
ni2609P166000				23,370	23,370			2
ni2609P168000				25,046	25,046
ni2609P170000				26,762	26,762
ni2609P172000				28,504	28,504
ni2609P174000				30,286	30,286
ni2609P176000				32,084	32,084
ni2609P178000				33,918	33,918
ni2609P180000				35,762	35,762
ni2609P182000				37,638	37,638
ni2609P184000				39,520	39,520

相关资讯: