上海期货交易所03月31日沪镍期权收盘行情

发布时间：2026年03月31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
ni2605C99000				36,630	36,630			1
ni2605C100000				35,630	35,630			2
ni2605C102000				33,634	33,634			2
ni2605C104000				31,644	31,644			1
ni2605C106000	28,636	28,636	28,636	28,636	29,660	2	5.7272	8
ni2605C108000	26,644	26,644	26,644	26,644	27,690	2	5.3288	5
ni2605C110000				25,734	25,734			9
ni2605C112000				23,802	23,802			10
ni2605C114000				21,900	21,900			29
ni2605C116000				20,036	20,036			40
ni2605C118000				18,220	18,220			34
ni2605C120000	15,800	15,800	15,000	15,000	16,458	2	3.08	40
ni2605C122000				14,766	14,766			40
ni2605C124000				13,156	13,156			78
ni2605C126000				11,634	11,634			57
ni2605C128000	9,900	9,900	7,410	7,414	10,210	53	46.3064	71
ni2605C130000	8,600	8,600	5,938	6,500	8,890	271	206.416	560
ni2605C132000	7,200	7,200	4,738	5,380	7,676	203	112.0096	361
ni2605C134000	6,086	6,272	3,904	4,446	6,572	241	105.7842	392
ni2605C136000	6,050	6,050	3,186	3,744	5,580	5,596	2,157.7924	1,714
ni2605C138000	5,238	5,238	2,800	3,180	4,698	555	208.6434	717
ni2605C140000	4,710	4,750	2,400	2,772	3,920	13,373	4,635.2154	5,817
ni2605C142000	3,804	3,804	2,060	2,208	3,240	664	191.8572	914
ni2605C144000	3,624	3,624	1,758	2,060	2,658	609	166.393	1,163
ni2605C146000	2,984	2,984	1,524	1,806	2,164	515	105.9158	712
ni2605C148000	2,702	2,702	1,364	1,660	1,750	373	66.1838	567
ni2605C150000	2,692	2,708	1,284	1,468	1,402	10,541	2,009.3354	5,082
ni2605C152000	2,182	2,182	1,070	1,300	1,114	539	79.3536	690
ni2605C154000	1,916	1,916	926	1,110	876	447	58.4314	563
ni2605C156000	1,756	1,756	882	996	682	252	30.007	473
ni2605C158000	1,596	1,596	748	886	526	155	16.8112	321
ni2605C160000	1,460	1,480	652	772	404	1,169	116.4508	1,513
ni2605C162000	1,314	1,314	616	732	310	157	13.8524	337
ni2605C164000	1,160	1,168	566	662	234	184	14.3742	238
ni2605C166000	1,238	1,260	524	620	176	7,901	642.3768	5,182
ni2605C168000	1,210	1,210	538	538	130	38	2.7348	154
ni2605C170000	758	758	422	480	96	62	3.2982	285
ni2605C172000	920	930	438	438	70	50	3.034	142
ni2605C174000	888	888	354	440	52	3,959	218.3286	3,654
ni2605P99000	46	54	40	48	4	61	0.264	1,027
ni2605P100000	32	40	32	40	6	30	0.0912	194
ni2605P102000	30	30	30	30	12	4	0.012	58
ni2605P104000	44	44	34	34	24	17	0.0672	92
ni2605P106000	50	50	32	32	44	13	0.0484	55
ni2605P108000	56	60	48	56	72	82	0.418	154
ni2605P110000	66	88	62	72	118	307	2.2486	685
ni2605P112000	80	94	72	84	186	102	0.8284	213
ni2605P114000	100	108	92	102	284	154	1.5834	280
ni2605P116000	126	138	110	128	420	57	0.69	323
ni2605P118000	182	188	164	186	602	88	1.5518	313
ni2605P120000	282	308	238	292	840	1,819	51.2358	2,812
ni2605P122000	376	378	312	356	1,146	280	9.9276	542
ni2605P124000	538	546	420	510	1,534	377	18.4544	689
ni2605P126000	852	852	622	772	2,012	528	39.1416	971
ni2605P128000	1,150	1,308	998	1,168	2,586	955	110.7468	1,143
ni2605P130000	1,800	1,922	1,532	1,722	3,264	6,131	1,070.6136	3,498
ni2605P132000	2,606	2,800	2,408	2,546	4,048	406	105.2658	1,078
ni2605P134000	4,062	4,062	3,376	3,700	4,944	660	241.748	855
ni2605P136000	4,910	5,288	4,476	5,032	5,950	619	304.3386	1,845
ni2605P138000	6,038	6,750	5,906	6,470	7,066	298	192.4782	276
ni2605P140000	7,654	8,346	7,444	7,966	8,286	172	134.7614	1,011
ni2605P142000	8,984	9,948	8,842	9,612	9,606	109	103.627	143
ni2605P144000	10,618	11,486	10,422	11,418	11,020	32	35.0664	63
ni2605P146000	13,216	13,216	13,216	13,216	12,526	2	2.6432	37
ni2605P148000				14,110	14,110			10
ni2605P150000				15,760	15,760			31
ni2605P152000				17,470	17,470			8
ni2605P154000				19,232	19,232			6
ni2605P156000				21,038	21,038			3
ni2605P158000				22,882	22,882			3
ni2605P160000				24,758	24,758			2
ni2605P162000				26,662	26,662			2
ni2605P164000				28,588	28,588			3
ni2605P166000				30,530	30,530			2
ni2605P168000				32,484	32,484			1
ni2605P170000				34,448	34,448			3
ni2605P172000				36,424	36,424
ni2605P174000				38,406	38,406
ni2606C104000				31,872	31,872
ni2606C106000				29,932	29,932
ni2606C108000				28,014	28,014
ni2606C110000				26,126	26,126
ni2606C112000				24,272	24,272
ni2606C114000				22,460	22,460
ni2606C116000				20,698	20,698
ni2606C118000				18,990	18,990
ni2606C120000				17,344	17,344
ni2606C122000				15,766	15,766
ni2606C124000				14,262	14,262
ni2606C126000				12,832	12,832
ni2606C128000				11,504	11,504
ni2606C130000	9,800	9,800	8,124	8,372	10,260	6	5.4028	8
ni2606C132000	8,020	8,020	7,166	7,304	9,102	93	68.8562	64
ni2606C134000	7,202	7,202	6,284	6,544	8,030	23	15.0986	20
ni2606C136000	6,984	6,984	5,584	5,600	7,040	26	15.8494	26
ni2606C138000	6,864	6,864	4,980	4,984	6,150	201	104.3824	157
ni2606C140000	6,306	6,306	4,468	4,518	5,352	39	20.131	25
ni2606C142000	6,004	6,004	4,058	4,082	4,628	22	10.2362	20
ni2606C144000	5,380	5,380	3,638	3,648	3,974	35	14.1824	46
ni2606C146000	5,016	5,016	3,794	3,794	3,400	8	3.5676	12
ni2606C148000	4,676	4,676	4,372	4,372	2,904	8	3.7	18
ni2606C150000	4,340	4,390	2,820	2,820	2,460	61	20.9482	109
ni2606C152000	4,054	4,054	2,716	2,716	2,064	20	6.1798	17
ni2606C154000	3,624	3,624	2,520	2,520	1,742	14	3.9116	32
ni2606C156000	3,398	3,398	2,278	2,278	1,456	15	3.987	13
ni2606C158000	3,328	3,328	2,128	2,128	1,206	22	5.9026	20
ni2606C160000	3,124	3,128	1,946	1,946	1,002	25	5.736	26
ni2606C162000	2,950	2,958	1,840	1,840	828	25	5.8852	52
ni2606C164000	2,786	2,790	1,726	1,726	674	64	13.4946	66
ni2606C166000	2,830	2,830	1,666	1,700	554	127	26.7766	316
ni2606C168000	1,634	1,634	1,622	1,622	452	8	1.3048	62
ni2606C170000	2,510	2,510	1,486	1,486	362	17	2.9848	86
ni2606C172000	1,506	1,506	1,466	1,468	296	14	2.0796	64
ni2606C174000	2,048	2,048	1,400	1,400	236	36	5.7478	109
ni2606P104000	134	148	112	118	126	71	0.9462	56
ni2606P106000	182	182	148	150	186	11	0.173	59
ni2606P108000	192	192	154	154	270	49	0.8432	33
ni2606P110000	206	216	192	192	380	20	0.4672	63
ni2606P112000	234	250	234	250	526	4	0.0968	46
ni2606P114000	292	292	292	292	712	5	0.188	49
ni2606P116000	492	492	366	462	948	38	1.7208	95
ni2606P118000	630	658	490	554	1,238	32	1.6672	66
ni2606P120000	842	842	654	808	1,590	26	1.8638	87
ni2606P122000	1,182	1,182	938	1,002	2,010	46	4.848	80
ni2606P124000	1,580	1,672	1,166	1,402	2,502	65	9.2468	102
ni2606P126000	2,102	2,186	1,704	1,978	3,070	77	14.4532	101
ni2606P128000	2,838	2,838	2,382	2,532	3,736	36	9.7312	108
ni2606P130000	3,824	3,824	3,072	3,342	4,490	121	42.104	69
ni2606P132000	4,520	4,520	4,152	4,298	5,328	40	17.2886	38
ni2606P134000	6,090	6,090	5,240	5,430	6,252	43	23.9256	32
ni2606P136000	7,250	7,250	6,492	6,804	7,260	31	20.96	25
ni2606P138000	8,440	8,548	7,878	8,066	8,366	19	15.4832	19
ni2606P140000	9,932	10,060	9,392	9,554	9,564	14	13.5116	18
ni2606P142000	11,240	11,682	11,240	11,682	10,836	10	11.4498	14
ni2606P144000	12,794	13,112	12,792	13,112	12,178	13	16.6762	12
ni2606P146000				13,602	13,602			3
ni2606P148000				15,102	15,102			1
ni2606P150000				16,656	16,656			1
ni2606P152000				18,258	18,258			3
ni2606P154000				19,930	19,930			1
ni2606P156000				21,644	21,644			1
ni2606P158000				23,390	23,390			1
ni2606P160000				25,184	25,184			3
ni2606P162000				27,008	27,008
ni2606P164000				28,854	28,854
ni2606P166000				30,732	30,732
ni2606P168000				32,628	32,628
ni2606P170000				34,538	34,538
ni2606P172000				36,472	36,472
ni2606P174000				38,414	38,414
ni2607C108000				28,328	28,328
ni2607C110000				26,464	26,464
ni2607C112000				24,638	24,638
ni2607C114000				22,854	22,854
ni2607C116000				21,118	21,118
ni2607C118000				19,442	19,442
ni2607C120000				17,832	17,832
ni2607C122000				16,290	16,290
ni2607C124000				14,816	14,816
ni2607C126000				13,414	13,414
ni2607C128000				12,090	12,090
ni2607C130000				10,866	10,866
ni2607C132000				9,720	9,720
ni2607C134000				8,648	8,648
ni2607C136000				7,652	7,652
ni2607C138000				6,766	6,766
ni2607C140000				5,950	5,950			1
ni2607C142000				5,198	5,198			3
ni2607C144000				4,528	4,528			6
ni2607C146000				3,936	3,936			5
ni2607C148000				3,396	3,396			6
ni2607C150000				2,918	2,918			6
ni2607C152000				2,508	2,508			8
ni2607C154000				2,136	2,136			5
ni2607C156000				1,816	1,816			6
ni2607C158000				1,542	1,542			11
ni2607C160000	3,676	3,676	3,676	3,676	1,296	1	0.3676	13
ni2607C162000	3,512	3,512	3,512	3,512	1,094	1	0.3512	17
ni2607C164000				916	916			22
ni2607P108000	494	498	220	346	372	21	0.743	36
ni2607P110000	598	606	326	408	506	26	1.371	46
ni2607P112000	734	768	526	526	680	17	1.1258	57
ni2607P114000	908	934	696	696	894	4	0.3252	25
ni2607P116000	1,132	1,154	1,132	1,154	1,154	2	0.2286	62
ni2607P118000	1,414	1,440	1,414	1,440	1,476	2	0.2854	6
ni2607P120000	1,770	1,786	1,086	1,510	1,862	5	0.7338	11
ni2607P122000				2,316	2,316			15
ni2607P124000	2,000	2,450	2,000	2,400	2,838	3	0.685	23
ni2607P126000				3,432	3,432			13
ni2607P128000				4,100	4,100			7
ni2607P130000				4,872	4,872			5
ni2607P132000				5,720	5,720			2
ni2607P134000				6,644	6,644
ni2607P136000				7,642	7,642
ni2607P138000				8,750	8,750
ni2607P140000				9,928	9,928
ni2607P142000				11,170	11,170
ni2607P144000				12,496	12,496
ni2607P146000				13,900	13,900
ni2607P148000				15,354	15,354
ni2607P150000				16,872	16,872
ni2607P152000				18,458	18,458
ni2607P154000				20,082	20,082
ni2607P156000				21,756	21,756
ni2607P158000				23,480	23,480
ni2607P160000				25,230	25,230
ni2607P162000				27,024	27,024
ni2607P164000				28,844	28,844
ni2608C110000				27,744	27,744
ni2608C112000				26,076	26,076
ni2608C114000				24,448	24,448
ni2608C116000				22,860	22,860
ni2608C118000				21,352	21,352
ni2608C120000				19,882	19,882
ni2608C122000				18,474	18,474
ni2608C124000				17,140	17,140
ni2608C126000				15,840	15,840
ni2608C128000				14,640	14,640
ni2608C130000				13,480	13,480
ni2608C132000				12,390	12,390
ni2608C134000				11,368	11,368
ni2608C136000				10,392	10,392
ni2608C138000				9,506	9,506
ni2608C140000				8,640	8,640
ni2608C142000				7,880	7,880
ni2608C144000				7,132	7,132
ni2608C146000				6,480	6,480
ni2608C148000				5,840	5,840
ni2608C150000				5,288	5,288
ni2608C152000				4,746	4,746
ni2608C154000				4,282	4,282
ni2608C156000				3,824	3,824
ni2608C158000	5,956	5,956	5,956	5,956	3,444	1	0.5956	1
ni2608C160000	5,674	5,674	5,674	5,674	3,062	1	0.5674	1
ni2608C162000	5,412	5,412	5,412	5,412	2,750	1	0.5412	1
ni2608P110000	984	984	922	922	1,456	2	0.1906	2
ni2608P112000	1,196	1,196	1,196	1,196	1,786	1	0.1196	1
ni2608P114000	1,358	1,358	1,358	1,358	2,152	1	0.1358	1
ni2608P116000	1,740	1,740	1,740	1,740	2,560	1	0.174	1
ni2608P118000	2,116	2,116	1,932	1,932	3,046	2	0.4048	1
ni2608P120000				3,570	3,570
ni2608P122000				4,156	4,156
ni2608P124000				4,814	4,814
ni2608P126000				5,508	5,508
ni2608P128000				6,300	6,300
ni2608P130000				7,134	7,134
ni2608P132000				8,036	8,036
ni2608P134000				9,008	9,008
ni2608P136000				10,022	10,022
ni2608P138000				11,130	11,130
ni2608P140000				12,256	12,256
ni2608P142000				13,490	13,490
ni2608P144000				14,734	14,734
ni2608P146000				16,074	16,074
ni2608P148000				17,428	17,428
ni2608P150000				18,868	18,868
ni2608P152000				20,320	20,320
ni2608P154000				21,850	21,850
ni2608P156000				23,386	23,386
ni2608P158000				24,998	24,998
ni2608P160000				26,612	26,612
ni2608P162000				28,292	28,292
ni2609C106000				32,242	32,242			3
ni2609C108000				30,588	30,588
ni2609C110000				28,966	28,966
ni2609C112000				27,390	27,390
ni2609C114000				25,870	25,870
ni2609C116000				24,380	24,380
ni2609C118000				22,968	22,968			4
ni2609C120000				21,574	21,574			4
ni2609C122000				20,272	20,272			9
ni2609C124000				18,980	18,980			6
ni2609C126000				17,790	17,790			9
ni2609C128000				16,604	16,604			5
ni2609C130000				15,524	15,524			9
ni2609C132000				14,450	14,450			5
ni2609C134000				13,472	13,472			5
ni2609C136000				12,510	12,510			6
ni2609C138000				11,626	11,626			68
ni2609C140000				10,776	10,776			57
ni2609C142000				9,980	9,980			6
ni2609C144000				9,238	9,238			10
ni2609C146000				8,516	8,516			5
ni2609C148000				7,878	7,878			35
ni2609C150000				7,242	7,242			30
ni2609C152000				6,684	6,684			20
ni2609C154000	8,074	8,074	8,074	8,074	6,144	1	0.8074	9
ni2609C156000				5,636	5,636			22
ni2609C158000				5,186	5,186			28
ni2609C160000	5,978	5,978	5,868	5,868	4,734	2	1.1846	36
ni2609C162000				4,352	4,352			22
ni2609C164000	5,670	5,670	5,670	5,670	3,980	1	0.567	18
ni2609C166000	5,922	6,408	5,922	6,408	3,628	2	1.233	133
ni2609C168000				3,326	3,326			21
ni2609C170000	5,520	5,520	5,030	5,198	3,026	4	2.0944	28
ni2609C172000	5,338	5,358	5,338	5,348	2,760	4	2.1402	37
ni2609C174000	5,232	5,232	5,232	5,232	2,522	1	0.5232	48
ni2609P106000	904	904	904	904	1,770	1	0.0904	60
ni2609P108000				2,112	2,112			45
ni2609P110000				2,484	2,484			83
ni2609P112000				2,902	2,902			62
ni2609P114000				3,376	3,376			27
ni2609P116000				3,878	3,878			24
ni2609P118000	2,688	2,716	2,688	2,716	4,458	2	0.5404	107
ni2609P120000				5,056	5,056			57
ni2609P122000				5,746	5,746			36
ni2609P124000				6,446	6,446			38
ni2609P126000	5,802	5,802	5,252	5,498	7,248	8	4.4176	69
ni2609P128000				8,054	8,054			36
ni2609P130000	5,800	5,848	5,800	5,848	8,964	2	1.1648	26
ni2609P132000				9,880	9,880			32
ni2609P134000				10,894	10,894			15
ni2609P136000	5,532	8,750	5,532	8,750	11,922	3	2.2692	14
ni2609P138000				13,030	13,030			9
ni2609P140000				14,172	14,172			15
ni2609P142000				15,364	15,364			6
ni2609P144000				16,614	16,614			6
ni2609P146000				17,884	17,884			5
ni2609P148000				19,238	19,238			3
ni2609P150000				20,592	20,592			5
ni2609P152000				22,024	22,024			5
ni2609P154000				23,476	23,476			5
ni2609P156000				24,962	24,962			5
ni2609P158000				26,502	26,502			3
ni2609P160000				28,044	28,044			6
ni2609P162000				29,654	29,654			2
ni2609P164000				31,274	31,274			3
ni2609P166000				32,914	32,914			2
ni2609P168000				34,608	34,608
ni2609P170000				36,302	36,302
ni2609P172000				38,028	38,028
ni2609P174000				39,784	39,784

相关资讯: