上海期货交易所10月09日沪镍期权收盘行情

发布时间：2026年10月09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
ni2611C100000				19,310	19,310
ni2611C102000				17,310	17,310
ni2611C104000				15,310	15,310
ni2611C106000				13,318	13,318
ni2611C108000				11,342	11,342			1
ni2611C110000				9,408	9,408			2
ni2611C112000	7,934	8,058	7,086	7,726	7,552	132	100.0306	54
ni2611C114000	5,840	6,066	5,248	5,532	5,824	65	37.4414	34
ni2611C116000	4,136	4,394	3,588	4,116	4,286	105	42.5838	212
ni2611C118000	2,644	2,930	2,100	2,386	2,992	366	93.0558	278
ni2611C120000	1,414	1,774	1,080	1,430	1,966	7,428	1,132.0396	2,667
ni2611C122000	888	1,080	694	838	1,216	4,633	416.8334	1,359
ni2611C124000	564	648	434	516	702	3,478	187.5648	2,347
ni2611C126000	350	418	288	330	376	1,149	40.9116	1,530
ni2611C128000	270	330	208	256	190	4,519	115.5178	2,360
ni2611C130000	200	226	170	184	88	7,322	144.4668	4,956
ni2611C132000	128	152	120	120	38	538	7.2622	945
ni2611C134000	106	124	88	98	14	482	5.346	1,222
ni2611C136000	86	94	70	74	4	391	3.1826	1,419
ni2611C138000	66	76	60	60	2	183	1.2328	939
ni2611C140000	68	72	42	48	2	1,668	9.7952	4,052
ni2611C142000	48	54	44	44	2	204	0.9676	589
ni2611C144000	38	46	38	38	2	131	0.5338	320
ni2611C146000	38	42	34	36	2	149	0.5766	377
ni2611C148000	30	36	30	30	2	149	0.46	265
ni2611C150000	28	32	22	26	2	256	0.7632	455
ni2611C152000	24	28	22	22	2	18	0.0418	236
ni2611C154000	24	30	22	24	2	106	0.278	596
ni2611P100000	26	40	16	16	2	290	0.7188	77
ni2611P102000	30	50	22	30	2	580	1.8866	908
ni2611P104000	50	68	30	30	2	410	1.7934	314
ni2611P106000	64	94	26	42	12	686	3.5098	453
ni2611P108000	94	140	66	74	38	438	3.9272	490
ni2611P110000	180	228	100	142	102	8,025	127.9952	1,647
ni2611P112000	234	332	166	214	246	789	18.6472	369
ni2611P114000	458	524	272	360	518	1,212	48.068	895
ni2611P116000	712	876	506	670	978	3,553	244.4346	1,060
ni2611P118000	1,402	1,570	950	1,206	1,684	4,088	485.8416	1,221
ni2611P120000	2,538	2,604	1,788	2,290	2,656	4,741	1,029.8496	2,299
ni2611P122000	3,502	4,020	3,092	3,610	3,904	325	112.8066	1,265
ni2611P124000	5,028	5,696	4,734	5,380	5,390	291	148.0232	1,073
ni2611P126000	6,700	7,572	6,550	7,094	7,062	106	72.9906	745
ni2611P128000	8,506	9,494	8,398	8,798	8,876	80	70.583	215
ni2611P130000	10,652	11,340	10,340	10,340	10,774	36	38.6038	365
ni2611P132000	13,862	13,862	13,862	13,862	12,722	1	1.3862	120
ni2611P134000	14,500	14,564	14,402	14,564	14,700	38	54.8604	93
ni2611P136000	16,772	17,370	16,432	16,522	16,692	8	13.4192	90
ni2611P138000	18,622	19,164	18,402	18,650	18,690	13	24.2682	27
ni2611P140000	20,620	20,644	20,620	20,644	20,690	4	8.2528	32
ni2611P142000	22,576	22,626	22,576	22,626	22,690	4	9.0404	89
ni2611P144000	24,766	24,766	24,518	24,572	24,690	12	29.5424	20
ni2611P146000	27,132	27,132	26,604	26,604	26,690	4	10.7472	93
ni2611P148000				28,690	28,690
ni2611P150000				30,690	30,690
ni2611P152000				32,690	32,690
ni2611P154000				34,690	34,690
ni2612C100000				19,542	19,542
ni2612C102000				17,554	17,554
ni2612C104000				15,586	15,586
ni2612C106000				13,652	13,652
ni2612C108000				11,768	11,768			1
ni2612C110000				9,962	9,962
ni2612C112000	8,110	8,662	8,110	8,272	8,264	7	5.787	3
ni2612C114000	6,306	6,914	6,300	6,300	6,698	6	3.93	5
ni2612C116000	5,028	5,158	4,696	5,138	5,298	33	16.249	24
ni2612C118000	3,906	3,906	3,346	3,650	4,086	98	35.7652	227
ni2612C120000	2,864	2,870	2,358	2,548	3,064	239	63.2036	173
ni2612C122000	1,732	2,060	1,268	1,760	2,226	2,027	364.4232	1,219
ni2612C124000	1,492	1,542	1,100	1,266	1,576	1,060	137.794	509
ni2612C126000	1,150	1,162	880	940	1,082	252	25.0424	394
ni2612C128000	856	856	694	736	714	82	6.0242	424
ni2612C130000	664	698	554	590	464	310	18.378	469
ni2612C132000	464	476	442	476	288	32	1.4606	96
ni2612C134000	428	458	364	364	174	83	3.3882	130
ni2612C136000	372	372	318	318	102	7	0.249	80
ni2612C138000	330	330	250	282	58	47	1.2978	94
ni2612C140000	274	276	226	236	32	42	1.0098	109
ni2612C142000	232	232	182	182	16	23	0.4262	135
ni2612C144000	174	184	158	184	8	52	0.8652	124
ni2612C146000	150	158	138	158	4	53	0.7802	149
ni2612C148000	130	140	122	140	2	57	0.7732	201
ni2612C150000	132	136	118	134	2	185	2.3836	308
ni2612C152000	104	104	92	100	2	10	0.0972	211
ni2612C154000	112	118	86	100	2	139	1.4436	226
ni2612P100000	116	124	102	118	10	289	3.2668	255
ni2612P102000	144	166	132	150	26	253	3.6872	356
ni2612P104000				60	60			122
ni2612P106000	264	270	256	268	126	34	0.8664	117
ni2612P108000	364	380	356	380	242	25	0.9136	72
ni2612P110000	490	550	460	524	436	331	16.601	331
ni2612P112000	698	772	634	700	734	379	26.343	255
ni2612P114000	1,004	1,124	928	1,016	1,166	246	24.9964	210
ni2612P116000	1,484	1,612	1,284	1,492	1,764	231	33.7734	178
ni2612P118000	2,182	2,472	1,902	2,238	2,548	414	87.1282	318
ni2612P120000	3,124	3,354	2,840	3,238	3,522	115	35.0214	207
ni2612P122000	4,226	4,556	4,152	4,556	4,682	57	24.9216	94
ni2612P124000	5,998	6,050	5,572	6,000	6,028	52	30.0544	62
ni2612P126000	7,550	8,000	7,226	7,234	7,532	40	29.694	63
ni2612P128000	9,004	9,004	9,004	9,004	9,162	3	2.717	25
ni2612P130000				10,910	10,910			48
ni2612P132000				12,734	12,734			40
ni2612P134000	14,500	14,500	14,450	14,452	14,618	30	43.3654	31
ni2612P136000				16,546	16,546
ni2612P138000				18,502	18,502
ni2612P140000				20,478	20,478
ni2612P142000				22,464	22,464			100
ni2612P144000				24,460	24,460
ni2612P146000				26,460	26,460			80
ni2612P148000				28,460	28,460
ni2612P150000				30,460	30,460
ni2612P152000				32,460	32,460
ni2612P154000				34,460	34,460
ni2701C100000				20,086	20,086
ni2701C102000				18,238	18,238
ni2701C104000				16,448	16,448
ni2701C106000				14,726	14,726
ni2701C108000				13,082	13,082
ni2701C110000				11,526	11,526
ni2701C112000				10,068	10,068
ni2701C114000				8,718	8,718
ni2701C116000				7,480	7,480
ni2701C118000				6,366	6,366			1
ni2701C120000				5,368	5,368
ni2701C122000				4,484	4,484
ni2701C124000				3,710	3,710
ni2701C126000				3,042	3,042			6
ni2701C128000				2,470	2,470			6
ni2701C130000	1,260	1,350	1,088	1,250	1,986	42	5.4052	26
ni2701C132000	1,046	1,072	884	1,070	1,584	15	1.483	7
ni2701C134000	1,850	1,850	718	904	1,254	18	1.646	11
ni2701C136000	752	792	652	782	986	15	1.124	29
ni2701C138000	676	696	522	656	766	14	0.9192	13
ni2701C140000	570	614	488	532	592	16	0.8978	8
ni2701C142000	512	544	494	516	452	12	0.6266	11
ni2701C144000	470	484	384	446	342	21	0.9362	20
ni2701C146000	404	436	362	384	256	58	2.39	48
ni2701C148000	360	398	304	398	190	24	0.8664	51
ni2701C150000	358	358	292	338	142	12	0.4022	58
ni2701C152000	328	328	290	310	104	22	0.6804	62
ni2701P100000	144	200	144	200	302	2	0.0344	2
ni2701P102000	204	204	204	204	452	1	0.0204	6
ni2701P104000				662	662			6
ni2701P106000	302	302	302	302	936	1	0.0302	19
ni2701P108000				1,288	1,288			26
ni2701P110000				1,728	1,728			44
ni2701P112000				2,266	2,266			74
ni2701P114000	1,450	1,484	1,450	1,472	2,912	3	0.4406	80
ni2701P116000				3,670	3,670			125
ni2701P118000				4,550	4,550			64
ni2701P120000	3,826	3,900	3,818	3,818	5,546	6	2.3094	28
ni2701P122000				6,658	6,658			29
ni2701P124000				7,880	7,880			23
ni2701P126000				9,206	9,206			8
ni2701P128000				10,630	10,630			8
ni2701P130000				12,142	12,142			1
ni2701P132000				13,736	13,736
ni2701P134000				15,402	15,402
ni2701P136000				17,130	17,130
ni2701P138000				18,910	18,910
ni2701P140000				20,732	20,732
ni2701P142000				22,590	22,590
ni2701P144000				24,480	24,480
ni2701P146000				26,394	26,394
ni2701P148000				28,326	28,326
ni2701P150000				30,278	30,278
ni2701P152000				32,244	32,244

相关资讯: