上海期货交易所12月15日沪镍期权收盘行情

发布时间：2025年12月15日 00:00

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
ni2601C99000	15,888	15,888	15,888	15,888	16,000	1	1.5888	1
ni2601C100000				15,000	15,000
ni2601C102000	13,164	13,950	12,598	12,836	13,000	40	52.282	21
ni2601C104000	11,136	11,946	10,718	10,718	11,000	65	71.63	87
ni2601C106000	9,162	9,996	8,744	8,840	9,014	60	54.3184	75
ni2601C108000	7,214	8,028	6,752	6,876	7,064	46	32.9052	69
ni2601C110000	5,200	6,092	4,798	4,972	5,212	73	38.429	69
ni2601C112000	3,476	4,180	3,066	3,136	3,554	242	82.93	212
ni2601C114000	2,200	2,570	1,554	1,684	2,198	1,496	276.1158	440
ni2601C116000	850	1,274	664	722	1,212	7,416	644.047	2,091
ni2601C118000	362	588	290	306	586	11,304	446.0268	4,639
ni2601C120000	202	312	86	142	248	16,916	368.0224	6,393
ni2601C122000	72	168	54	70	90	5,624	58.6848	4,477
ni2601C124000	50	118	38	44	28	2,314	18.6554	2,488
ni2601C126000	40	88	28	32	6	976	6.0104	1,743
ni2601C128000	28	68	20	24	2	1,093	4.9832	1,078
ni2601C130000	34	60	16	18	2	2,514	9.3666	2,994
ni2601C132000	24	40	10	14	2	865	2.1042	824
ni2601C134000	16	32	6	8	2	740	1.6164	543
ni2601C136000	12	28	6	8	2	469	0.792	306
ni2601C138000	16	26	8	10	2	566	1.1362	388
ni2601C140000	18	26	8	8	2	415	0.8166	432
ni2601C142000	12	22	6	8	2	605	0.8582	603
ni2601C144000	14	22	10	10	2	1,036	1.4946	3,103
ni2601P99000	14	18	12	14	2	352	0.5148	1,194
ni2601P100000	20	20	12	14	2	413	0.62	1,196
ni2601P102000	26	26	12	18	2	565	1.059	519
ni2601P104000	36	36	20	28	2	518	1.4348	956
ni2601P106000	64	64	32	46	16	1,180	4.8324	657
ni2601P108000	112	126	70	106	66	957	9.0288	1,132
ni2601P110000	274	274	128	228	214	4,811	88.685	2,590
ni2601P112000	488	502	270	434	554	4,271	165.4562	1,176
ni2601P114000	880	1,042	592	966	1,198	10,978	933.7144	3,447
ni2601P116000	1,510	2,110	1,250	2,012	2,212	2,928	487.3654	2,829
ni2601P118000	3,392	3,698	2,572	3,548	3,586	733	240.7962	2,166
ni2601P120000	5,040	5,478	4,300	5,320	5,246	99	50.0908	1,550
ni2601P122000	6,944	7,502	6,246	7,244	7,088	65	46.5978	269
ni2601P124000	8,936	9,354	8,436	9,312	9,026	26	23.6572	142
ni2601P126000	10,962	11,338	10,906	11,228	11,004	31	34.6576	57
ni2601P128000	12,902	13,374	12,130	13,226	13,000	37	48.2616	53
ni2601P130000	14,944	15,378	14,442	15,220	15,000	39	58.8252	88
ni2601P132000				17,000	17,000			21
ni2601P134000				19,000	19,000			17
ni2601P136000				21,000	21,000			6
ni2601P138000				23,000	23,000			1
ni2601P140000				25,000	25,000			1
ni2601P142000				27,000	27,000			1
ni2601P144000				29,000	29,000			1
ni2602C100000				15,174	15,174			4
ni2602C102000	13,160	13,160	13,160	13,160	13,196	4	5.2712	3
ni2602C104000	11,824	11,824	11,220	11,268	11,254	8	9.077	16
ni2602C106000	9,672	10,260	9,312	9,312	9,368	8	7.833	7
ni2602C108000	8,376	8,376	7,396	7,396	7,580	4	3.1582	16
ni2602C110000	6,074	6,536	5,608	5,608	5,940	15	9.2838	24
ni2602C112000	4,346	4,800	3,770	3,800	4,482	149	60.3438	166
ni2602C114000	2,900	3,396	1,056	2,334	3,246	696	179.2316	541
ni2602C116000	1,786	2,216	700	1,388	2,248	1,183	200.247	912
ni2602C118000	1,112	1,416	820	856	1,484	793	82.1082	1,258
ni2602C120000	652	918	558	572	934	601	40.2646	930
ni2602C122000	500	620	398	400	560	404	20.9076	739
ni2602C124000	392	460	326	338	318	336	12.4974	586
ni2602C126000	306	388	268	278	172	257	7.3724	498
ni2602C128000	250	296	214	220	88	52	1.3534	186
ni2602C130000	194	282	182	188	42	886	19.9136	688
ni2602C132000	204	206	162	164	20	31	0.5504	49
ni2602C134000	152	196	144	152	8	98	1.6282	268
ni2602C136000	130	170	122	128	2	175	2.5416	308
ni2602C138000	70	162	70	120	2	358	4.6722	611
ni2602P100000	152	190	136	136	12	253	4.173	339
ni2602P102000	200	242	176	176	36	31	0.6114	215
ni2602P104000	242	276	224	224	94	64	1.5142	108
ni2602P106000	302	402	300	304	208	93	3.2362	85
ni2602P108000	486	550	412	428	420	67	3.0232	135
ni2602P110000	642	738	584	588	776	248	17.0374	520
ni2602P112000	1,066	1,200	838	930	1,318	246	24.3196	482
ni2602P114000	1,640	1,850	1,340	1,584	2,078	230	36.3596	534
ni2602P116000	2,530	2,866	2,080	2,556	3,076	377	90.6088	1,013
ni2602P118000	3,670	4,240	3,310	3,942	4,310	67	25.1476	441
ni2602P120000	4,804	5,780	4,804	5,714	5,758	6	3.2632	177
ni2602P122000	7,538	7,664	7,488	7,554	7,382	26	19.6652	73
ni2602P124000	9,376	9,424	9,376	9,424	9,138	4	3.7076	33
ni2602P126000	11,302	11,352	11,302	11,352	10,990	6	6.6976	14
ni2602P128000	13,304	13,304	13,302	13,302	12,906	4	5.2418	4
ni2602P130000	14,440	15,296	14,440	15,296	14,860	4	6.0224	15
ni2602P132000				16,840	16,840			7
ni2602P134000				18,830	18,830			3
ni2602P136000				20,830	20,830
ni2602P138000				22,830	22,830			1
ni2603C102000				13,578	13,578
ni2603C104000				11,708	11,708
ni2603C106000				9,920	9,920
ni2603C108000				8,242	8,242
ni2603C110000				6,702	6,702
ni2603C112000				5,318	5,318
ni2603C114000				4,122	4,122
ni2603C116000	2,246	2,246	2,212	2,212	3,112	2	0.4458	2
ni2603C118000	1,584	1,584	1,514	1,514	2,282	2	0.3098	2
ni2603C120000	1,136	1,136	1,070	1,070	1,632	2	0.2206	2
ni2603C122000	834	848	834	848	1,134	2	0.1682	4
ni2603C124000	632	632	614	614	762	2	0.1246	5
ni2603C126000	492	492	492	492	502	2	0.0984	10
ni2603C128000	388	394	388	394	318	2	0.0782	9
ni2603C130000	398	440	370	376	198	13	0.5232	37
ni2603C132000	304	304	304	304	118	1	0.0304	6
ni2603C134000	260	260	260	260	70	1	0.026	12
ni2603P102000	224	224	224	224	146	1	0.0224	14
ni2603P104000	308	308	308	308	276	2	0.0616	11
ni2603P106000	450	450	450	450	486	1	0.045	10
ni2603P108000				806	806			9
ni2603P110000	870	870	870	870	1,262	1	0.087	5
ni2603P112000	1,270	1,270	1,270	1,270	1,874	1	0.127	5
ni2603P114000	1,948	1,948	1,948	1,948	2,674	2	0.3896	2
ni2603P116000	3,002	3,002	2,962	2,962	3,662	2	0.5964	2
ni2603P118000				4,826	4,826
ni2603P120000				6,174	6,174			1
ni2603P122000				7,672	7,672
ni2603P124000				9,298	9,298
ni2603P126000				11,034	11,034
ni2603P128000				12,848	12,848
ni2603P130000				14,728	14,728
ni2603P132000				16,648	16,648
ni2603P134000				18,600	18,600
ni2604C102000				13,980	13,980
ni2604C104000				12,180	12,180
ni2604C106000				10,466	10,466
ni2604C108000				8,870	8,870
ni2604C110000				7,392	7,392
ni2604C112000				6,066	6,066
ni2604C114000				4,888	4,888
ni2604C116000				3,872	3,872
ni2604C118000				3,012	3,012
ni2604C120000				2,292	2,292
ni2604C122000				1,722	1,722
ni2604C124000				1,266	1,266			1
ni2604C126000				910	910			1
ni2604C128000				646	646			4
ni2604C130000				450	450			2
ni2604C132000				306	306			1
ni2604P102000	376	378	376	378	312	2	0.0754	2
ni2604P104000	500	500	488	488	512	3	0.1488	5
ni2604P106000	654	654	654	654	794	1	0.0654	3
ni2604P108000				1,192	1,192
ni2604P110000				1,708	1,708
ni2604P112000				2,378	2,378
ni2604P114000				3,194	3,194
ni2604P116000				4,170	4,170
ni2604P118000				5,306	5,306
ni2604P120000				6,580	6,580
ni2604P122000				8,002	8,002
ni2604P124000				9,542	9,542
ni2604P126000				11,180	11,180
ni2604P128000				12,912	12,912
ni2604P130000				14,714	14,714
ni2604P132000				16,568	16,568
ni2605C100000				16,270	16,270			2
ni2605C102000				14,454	14,454			2
ni2605C104000				12,722	12,722			11
ni2605C106000				11,076	11,076			1
ni2605C108000				9,528	9,528			4
ni2605C110000				8,112	8,112			10
ni2605C112000				6,820	6,820			14
ni2605C114000				5,656	5,656			23
ni2605C116000				4,626	4,626			26
ni2605C118000	2,910	2,910	2,910	2,910	3,746	1	0.291	22
ni2605C120000	2,376	2,702	2,322	2,322	2,992	7	1.7444	32
ni2605C122000	2,032	2,218	1,878	1,878	2,356	12	2.444	32
ni2605C124000	1,656	1,800	1,482	1,542	1,830	21	3.5256	46
ni2605C126000	1,380	1,464	1,216	1,216	1,400	18	2.4326	22
ni2605C128000	1,112	1,558	1,080	1,300	1,058	37	4.4148	56
ni2605C130000	1,024	1,024	840	840	788	19	1.8026	46
ni2605C132000	758	952	758	830	582	142	11.7236	41
ni2605C134000	730	754	702	716	424	22	1.5918	41
ni2605P100000	486	560	400	560	338	55	2.6112	74
ni2605P102000	548	636	162	524	520	107	6.0828	58
ni2605P104000	660	838	660	698	784	78	5.9176	61
ni2605P106000	956	1,080	886	968	1,132	75	7.247	53
ni2605P108000	1,258	1,394	1,232	1,232	1,578	29	3.8124	43
ni2605P110000	1,464	1,710	1,396	1,650	2,156	31	4.6502	42
ni2605P112000	1,918	2,156	1,854	2,156	2,856	19	3.7606	40
ni2605P114000	2,576	3,114	2,508	2,964	3,684	19	5.1654	32
ni2605P116000	3,532	4,018	3,532	4,018	4,646	12	4.4144	46
ni2605P118000	4,750	5,170	4,750	5,170	5,758	8	4.0256	32
ni2605P120000				6,996	6,996			30
ni2605P122000				8,352	8,352			29
ni2605P124000				9,818	9,818			16
ni2605P126000				11,384	11,384			15
ni2605P128000				13,034	13,034			2
ni2605P130000				14,760	14,760			1
ni2605P132000				16,550	16,550			1
ni2605P134000				18,388	18,388

相关资讯: