上海期货交易所07月10日沪镍期权收盘行情

发布时间：2026年07月10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				25,640	25,640
ni2608C104000				23,640	23,640			1
ni2608C106000				21,640	21,640
ni2608C108000				19,640	19,640
ni2608C110000				17,642	17,642			1
ni2608C112000				15,652	15,652
ni2608C114000				13,682	13,682			2
ni2608C116000				11,744	11,744
ni2608C118000	9,702	10,528	9,380	10,206	9,864	35	34.6184	81
ni2608C120000	7,832	8,600	7,524	8,368	8,076	66	53.247	239
ni2608C122000	5,730	6,794	5,730	6,536	6,426	37	23.4566	132
ni2608C124000	4,348	5,146	4,310	4,914	4,946	69	32.4602	148
ni2608C126000	3,306	3,710	2,982	3,266	3,672	517	169.5896	408
ni2608C128000	2,266	2,554	2,028	2,280	2,622	3,446	776.4526	1,144
ni2608C130000	1,700	1,756	1,344	1,514	1,796	30,518	4,630.1892	4,891
ni2608C132000	1,102	1,198	888	994	1,178	3,021	302.8742	1,421
ni2608C134000	780	836	602	668	738	1,275	87.7004	985
ni2608C136000	532	578	394	472	442	2,248	106.9396	1,360
ni2608C138000	372	426	286	342	252	735	25.4696	914
ni2608C140000	326	350	220	270	138	24,196	683.2248	13,140
ni2608C142000	214	228	152	182	72	1,310	25.0416	1,774
ni2608C144000	154	172	108	140	36	579	7.5016	1,082
ni2608C146000	124	138	86	110	16	498	5.6234	587
ni2608C148000	98	108	68	90	6	628	5.5922	536
ni2608C150000	80	88	50	70	2	1,215	8.6108	3,214
ni2608C152000	56	68	42	58	2	317	1.8528	329
ni2608C154000	38	58	36	50	2	217	1.1154	255
ni2608C156000				2	2			291
ni2608C158000				2	2			218
ni2608C160000	44	50	44	46	2	11	0.0516	733
ni2608C162000	94	94	94	94	2	2	0.0188	118
ni2608C164000	6	6	6	6	2	1	0.0006	90
ni2608C166000				2	2			46
ni2608C168000	14	18	6	18	2	15	0.018	66
ni2608C170000				2	2			173
ni2608C172000				2	2			289
ni2608C174000				2	2			83
ni2608C176000				2	2			54
ni2608C178000				2	2			53
ni2608C180000	8	8	8	8	2	20	0.016	105
ni2608C182000				2	2			176
ni2608C184000	12	20	12	20	2	9	0.0164	465
ni2608P102000	12	12	8	8	2	86	0.079	234
ni2608P104000	16	18	14	16	2	56	0.0844	412
ni2608P106000	20	20	16	18	2	74	0.1264	277
ni2608P108000	40	40	24	32	2	74	0.1938	263
ni2608P110000	42	46	32	38	6	1,060	3.8392	1,430
ni2608P112000	66	66	50	56	18	225	1.2422	359
ni2608P114000	82	106	78	84	46	190	1.572	515
ni2608P116000	144	152	112	122	108	193	2.536	516
ni2608P118000	268	276	182	208	228	438	9.4642	726
ni2608P120000	398	470	312	348	440	14,240	534.5996	4,107
ni2608P122000	686	756	482	538	788	803	49.1196	877
ni2608P124000	1,000	1,244	800	898	1,308	3,089	303.91	1,420
ni2608P126000	1,714	2,004	1,336	1,504	2,034	3,010	494.2544	1,332
ni2608P128000	2,794	3,064	2,164	2,384	2,982	1,830	452.062	889
ni2608P130000	4,110	4,266	3,340	3,680	4,156	255	99.0678	804
ni2608P132000	5,760	5,792	4,902	4,962	5,536	69	35.9626	374
ni2608P134000	7,310	7,672	6,436	6,830	7,096	135	92.8964	289
ni2608P136000	9,146	9,164	9,100	9,120	8,798	6	5.449	1,081
ni2608P138000				10,606	10,606			443
ni2608P140000				12,492	12,492			913
ni2608P142000				14,426	14,426			322
ni2608P144000				16,390	16,390			621
ni2608P146000				18,372	18,372			21
ni2608P148000				20,362	20,362			19
ni2608P150000				22,360	22,360			11
ni2608P152000				24,360	24,360			4
ni2608P154000				26,360	26,360			1
ni2608P156000				28,360	28,360
ni2608P158000				30,360	30,360
ni2608P160000				32,360	32,360			56
ni2608P162000				34,360	34,360
ni2608P164000				36,360	36,360
ni2608P166000				38,360	38,360
ni2608P168000				40,360	40,360
ni2608P170000				42,360	42,360
ni2608P172000				44,360	44,360			6
ni2608P174000				46,360	46,360
ni2608P176000				48,360	48,360
ni2608P178000				50,360	50,360
ni2608P180000				52,360	52,360
ni2608P182000				54,360	54,360
ni2608P184000				56,360	56,360
ni2609C102000				26,016	26,016
ni2609C104000				24,030	24,030
ni2609C106000				22,062	22,062
ni2609C108000				20,114	20,114
ni2609C110000				18,198	18,198
ni2609C112000				16,326	16,326
ni2609C114000				14,508	14,508
ni2609C116000				12,770	12,770			1
ni2609C118000	10,482	11,052	10,482	10,834	11,116	7	7.6262	107
ni2609C120000	8,798	9,202	8,798	9,202	9,560	5	4.537	89
ni2609C122000	7,716	7,716	7,638	7,638	8,134	4	3.0708	70
ni2609C124000	6,202	6,202	6,130	6,146	6,832	4	2.4646	94
ni2609C126000	4,908	5,250	4,754	5,192	5,658	21	10.3596	141
ni2609C128000	4,000	4,260	3,770	3,840	4,618	92	36.5624	181
ni2609C130000	3,638	3,638	2,958	3,060	3,730	909	285.6966	1,644
ni2609C132000	2,400	2,780	2,286	2,456	2,970	182	43.857	390
ni2609C134000	1,880	2,144	1,814	1,814	2,330	100	18.913	151
ni2609C136000	1,440	1,688	1,440	1,558	1,800	118	17.7936	228
ni2609C138000	1,316	1,376	1,206	1,206	1,370	29	3.6406	196
ni2609C140000	932	1,108	918	962	1,028	250	25.4778	630
ni2609C142000	808	906	790	790	762	248	20.0908	269
ni2609C144000	690	700	664	698	558	77	5.3276	142
ni2609C146000	578	656	566	578	404	41	2.4622	126
ni2609C148000	536	552	484	484	288	46	2.375	148
ni2609C150000	466	480	378	450	202	856	37.9372	1,457
ni2609C152000	392	412	374	378	140	38	1.4724	110
ni2609C154000	358	358	318	318	96	15	0.5072	99
ni2609C156000	286	300	286	300	64	4	0.1168	62
ni2609C158000				42	42			75
ni2609C160000				28	28			122
ni2609C162000				18	18			75
ni2609C164000	98	168	98	168	12	2	0.0266	58
ni2609C166000				6	6			216
ni2609C168000				4	4			43
ni2609C170000	128	128	128	128	2	1	0.0128	51
ni2609C172000	118	118	116	116	2	2	0.0234	62
ni2609C174000	58	108	58	108	2	3	0.0274	88
ni2609C176000	98	98	96	96	2	2	0.0194	76
ni2609C178000	54	92	54	92	2	2	0.0146	79
ni2609C180000	142	142	56	84	2	26	0.2502	84
ni2609C182000	80	80	80	80	2	9	0.072	86
ni2609C184000	70	106	50	106	2	10	0.0868	268
ni2609P102000	102	106	82	86	20	27	0.2398	241
ni2609P104000	124	124	112	116	38	6	0.071	204
ni2609P106000	160	160	138	144	70	21	0.2878	220
ni2609P108000	224	224	220	220	124	4	0.0888	199
ni2609P110000	292	300	228	268	208	33	0.9366	1,217
ni2609P112000	376	376	326	344	336	11	0.3816	202
ni2609P114000	508	510	434	448	516	26	1.2188	220
ni2609P116000	700	890	594	610	776	34	2.2442	244
ni2609P118000	970	972	838	896	1,120	33	2.936	314
ni2609P120000	1,344	1,366	1,128	1,192	1,562	99	12.5542	845
ni2609P122000	1,844	1,844	1,510	1,612	2,132	182	30.4948	285
ni2609P124000	2,400	2,400	1,990	2,258	2,828	49	10.7562	286
ni2609P126000	2,824	3,298	2,770	3,010	3,652	11	3.2882	285
ni2609P128000	4,188	4,188	3,700	3,700	4,608	29	11.8234	200
ni2609P130000	4,998	4,998	4,964	4,964	5,718	4	1.9924	131
ni2609P132000	6,232	6,426	6,232	6,426	6,954	6	3.8156	115
ni2609P134000	8,132	8,132	7,500	7,774	8,312	13	10.256	69
ni2609P136000				9,780	9,780			25
ni2609P138000				11,346	11,346			37
ni2609P140000				13,000	13,000			13
ni2609P142000				14,734	14,734			24
ni2609P144000				16,528	16,528			27
ni2609P146000				18,372	18,372			18
ni2609P148000				20,254	20,254			5
ni2609P150000				22,168	22,168			6
ni2609P152000				24,106	24,106			5
ni2609P154000				26,062	26,062			7
ni2609P156000				28,032	28,032			5
ni2609P158000				30,012	30,012			3
ni2609P160000				32,000	32,000			6
ni2609P162000				33,992	33,992			2
ni2609P164000				35,990	35,990			3
ni2609P166000				37,990	37,990			2
ni2609P168000				39,990	39,990
ni2609P170000				41,990	41,990
ni2609P172000				43,990	43,990
ni2609P174000				45,990	45,990
ni2609P176000				47,990	47,990
ni2609P178000				49,990	49,990
ni2609P180000				51,990	51,990
ni2609P182000				53,990	53,990
ni2609P184000				55,990	55,990
ni2610C102000				26,468	26,468
ni2610C104000				24,550	24,550
ni2610C106000				22,666	22,666
ni2610C108000				20,826	20,826
ni2610C110000				19,034	19,034
ni2610C112000				17,300	17,300
ni2610C114000				15,634	15,634
ni2610C116000				14,044	14,044
ni2610C118000				12,538	12,538
ni2610C120000				11,120	11,120
ni2610C122000				9,798	9,798
ni2610C124000				8,574	8,574
ni2610C126000				7,458	7,458
ni2610C128000				6,446	6,446			6
ni2610C130000	4,040	4,040	4,040	4,040	5,534	1	0.404	2
ni2610C132000				4,718	4,718			6
ni2610C134000				3,996	3,996			3
ni2610C136000				3,358	3,358			3
ni2610C138000				2,800	2,800			2
ni2610C140000				2,316	2,316			12
ni2610C142000				1,916	1,916			4
ni2610C144000				1,572	1,572			3
ni2610C146000				1,280	1,280			2
ni2610C148000				1,032	1,032			9
ni2610C150000	1,784	1,784	1,494	1,494	826	2	0.3278	13
ni2610C152000				664	664			12
ni2610C154000				528	528			7
ni2610C156000				416	416			5
ni2610C158000				324	324			8
ni2610C160000				256	256			12
ni2610C162000				198	198			16
ni2610C164000				152	152			11
ni2610C166000				118	118			17
ni2610C168000				90	90			36
ni2610P102000	194	194	194	194	168	1	0.0194	5
ni2610P104000				250	250			1
ni2610P106000				366	366			11
ni2610P108000				524	524			11
ni2610P110000				730	730			30
ni2610P112000				996	996			41
ni2610P114000				1,326	1,326			31
ni2610P116000				1,732	1,732			25
ni2610P118000				2,222	2,222			10
ni2610P120000				2,800	2,800			32
ni2610P122000				3,474	3,474			31
ni2610P124000	2,826	2,826	2,826	2,826	4,244	1	0.2826	39
ni2610P126000				5,124	5,124			42
ni2610P128000				6,106	6,106			14
ni2610P130000				7,190	7,190			10
ni2610P132000				8,370	8,370			6
ni2610P134000				9,642	9,642			4
ni2610P136000				11,000	11,000			7
ni2610P138000				12,438	12,438			1
ni2610P140000				13,950	13,950			1
ni2610P142000				15,544	15,544			1
ni2610P144000				17,198	17,198			4
ni2610P146000				18,902	18,902
ni2610P148000				20,650	20,650
ni2610P150000				22,442	22,442
ni2610P152000				24,278	24,278
ni2610P154000				26,140	26,140
ni2610P156000				28,026	28,026
ni2610P158000				29,934	29,934
ni2610P160000				31,866	31,866
ni2610P162000				33,808	33,808
ni2610P164000				35,764	35,764
ni2610P166000				37,730	37,730
ni2610P168000				39,706	39,706
ni2612C108000				21,566	21,566
ni2612C110000				19,808	19,808
ni2612C112000				18,108	18,108
ni2612C114000				16,476	16,476
ni2612C116000				14,916	14,916
ni2612C118000				13,432	13,432
ni2612C120000				12,034	12,034
ni2612C122000				10,720	10,720
ni2612C124000				9,498	9,498
ni2612C126000				8,382	8,382
ni2612C128000				7,354	7,354
ni2612C130000				6,416	6,416
ni2612C132000				5,562	5,562
ni2612C134000				4,788	4,788
ni2612C136000				4,118	4,118
ni2612C138000				3,520	3,520
ni2612C140000				2,988	2,988
ni2612C142000				2,514	2,514			3
ni2612C144000				2,118	2,118			3
ni2612C146000				1,776	1,776			3
ni2612C148000	1,500	1,500	1,500	1,500	1,474	1	0.15	1
ni2612P108000	830	872	830	862	696	12	1.022	9
ni2612P110000	1,038	1,038	1,038	1,038	934	1	0.1038	6
ni2612P112000	1,198	1,324	1,198	1,288	1,232	36	4.578	13
ni2612P114000	1,546	1,634	1,534	1,584	1,592	49	7.8396	7
ni2612P116000	1,878	1,974	1,876	1,946	2,026	38	7.3152	5
ni2612P118000	2,272	2,400	2,272	2,292	2,538	9	2.0904	2
ni2612P120000				3,130	3,130
ni2612P122000				3,808	3,808
ni2612P124000				4,580	4,580
ni2612P126000				5,454	5,454
ni2612P128000				6,418	6,418
ni2612P130000				7,472	7,472
ni2612P132000				8,608	8,608
ni2612P134000				9,826	9,826
ni2612P136000				11,148	11,148
ni2612P138000				12,542	12,542
ni2612P140000				14,002	14,002
ni2612P142000				15,522	15,522
ni2612P144000				17,120	17,120
ni2612P146000				18,770	18,770
ni2612P148000				20,464	20,464

相关资讯: