上海期货交易所04月01日沪镍期权收盘行情

发布时间：2026年04月01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				36,050	36,050			1
ni2605C100000				35,050	35,050			2
ni2605C102000				33,050	33,050			2
ni2605C104000				31,052	31,052			1
ni2605C106000				29,062	29,062			8
ni2605C108000				27,078	27,078			5
ni2605C110000				25,106	25,106			9
ni2605C112000				23,154	23,154			10
ni2605C114000				21,228	21,228			29
ni2605C116000				19,332	19,332			40
ni2605C118000				17,484	17,484			34
ni2605C120000				15,694	15,694			40
ni2605C122000				13,972	13,972			40
ni2605C124000	12,000	12,000	12,000	12,000	12,330	1	1.2	77
ni2605C126000				10,778	10,778			57
ni2605C128000	7,900	8,800	7,400	7,526	9,336	44	36.8786	64
ni2605C130000	6,300	7,498	5,954	6,130	8,010	138	92.5604	559
ni2605C132000	5,500	5,930	4,850	4,986	6,804	263	137.6622	383
ni2605C134000	4,186	5,180	3,998	4,028	5,718	181	82.0326	370
ni2605C136000	3,732	4,380	3,280	3,398	4,754	1,852	693.6492	1,673
ni2605C138000	3,150	3,736	2,764	2,870	3,910	287	91.9616	751
ni2605C140000	2,774	3,300	2,376	2,512	3,182	12,029	3,307.5324	6,021
ni2605C142000	2,374	2,608	2,010	2,032	2,560	232	52.0498	907
ni2605C144000	2,024	2,618	1,712	1,812	2,038	291	58.4972	1,124
ni2605C146000	1,820	1,970	1,522	1,562	1,604	313	55.8616	815
ni2605C148000	1,666	1,880	1,348	1,376	1,250	210	32.6848	576
ni2605C150000	1,400	1,780	1,194	1,278	964	8,385	1,194.5628	5,379
ni2605C152000	1,168	1,498	1,012	1,034	734	305	35.8104	718
ni2605C154000	1,066	1,190	894	934	554	442	47.4258	722
ni2605C156000	906	1,070	826	846	414	98	9.507	455
ni2605C158000	758	1,000	720	734	306	185	15.786	347
ni2605C160000	800	1,500	612	646	224	588	44.2166	1,418
ni2605C162000	718	798	562	562	162	71	4.8894	349
ni2605C164000	640	710	512	516	116	123	7.5232	290
ni2605C166000	622	730	446	488	82	4,614	259.8352	4,498
ni2605C168000	570	570	502	512	56	11	0.572	163
ni2605C170000	598	598	392	420	40	22	1.1804	293
ni2605C172000	482	482	362	362	28	5	0.1666	143
ni2605C174000	328	490	302	330	18	2,206	85.7846	3,696
ni2605P99000	42	52	36	42	2	257	1.0564	1,071
ni2605P100000				2	2			194
ni2605P102000	34	42	34	42	4	5	0.0178	60
ni2605P104000	64	64	30	30	10	14	0.052	85
ni2605P106000	30	60	30	46	22	13	0.0464	52
ni2605P108000	68	68	40	52	40	53	0.2692	143
ni2605P110000	84	90	52	66	68	372	2.595	578
ni2605P112000	100	102	58	76	116	112	0.861	195
ni2605P114000	118	130	76	100	190	73	0.689	285
ni2605P116000	158	166	84	126	294	69	0.817	333
ni2605P118000	206	212	120	170	444	121	2.0304	324
ni2605P120000	298	340	188	250	654	2,938	76.3106	2,983
ni2605P122000	386	404	228	300	932	188	5.5376	536
ni2605P124000	576	576	336	428	1,288	368	16.6902	633
ni2605P126000	762	842	500	630	1,736	590	37.2178	1,008
ni2605P128000	1,126	1,274	750	1,064	2,290	811	80.989	1,197
ni2605P130000	1,726	1,930	1,180	1,602	2,964	5,385	851.3086	3,471
ni2605P132000	2,550	2,948	1,928	2,656	3,756	382	89.889	1,102
ni2605P134000	4,004	4,004	2,850	3,700	4,670	482	161.1678	891
ni2605P136000	5,242	5,326	4,048	4,876	5,704	161	72.924	1,823
ni2605P138000	6,672	6,728	5,548	6,274	6,858	25	15.5866	264
ni2605P140000	8,072	8,072	6,940	7,862	8,128	43	31.7802	1,009
ni2605P142000	9,866	9,884	8,584	9,712	9,504	28	26.1956	139
ni2605P144000	11,512	11,512	10,394	11,190	10,980	19	20.5508	67
ni2605P146000				12,546	12,546			37
ni2605P148000	13,700	13,700	13,700	13,700	14,190	1	1.37	10
ni2605P150000				15,902	15,902			31
ni2605P152000				17,674	17,674			8
ni2605P154000				19,492	19,492			6
ni2605P156000				21,350	21,350			3
ni2605P158000				23,242	23,242			3
ni2605P160000				25,160	25,160			2
ni2605P162000				27,098	27,098			2
ni2605P164000				29,050	29,050			3
ni2605P166000				31,018	31,018			2
ni2605P168000				32,992	32,992			1
ni2605P170000				34,976	34,976			3
ni2605P172000				36,964	36,964
ni2605P174000				38,958	38,958
ni2606C104000				31,424	31,424
ni2606C106000				29,478	29,478
ni2606C108000				27,552	27,552
ni2606C110000				25,656	25,656
ni2606C112000				23,792	23,792
ni2606C114000				21,972	21,972
ni2606C116000				20,198	20,198
ni2606C118000				18,482	18,482
ni2606C120000				16,828	16,828
ni2606C122000				15,244	15,244
ni2606C124000				13,736	13,736
ni2606C126000				12,310	12,310
ni2606C128000				10,978	10,978
ni2606C130000	7,830	7,890	7,800	7,800	9,740	7	5.494	11
ni2606C132000	7,006	7,006	6,742	7,000	8,594	22	15.7876	61
ni2606C134000	6,044	6,702	5,912	6,702	7,538	7	4.542	16
ni2606C136000	5,350	6,014	5,200	5,778	6,572	8	4.6846	22
ni2606C138000	4,808	5,194	4,632	4,900	5,690	106	53.1038	165
ni2606C140000	4,580	4,776	4,266	4,560	4,908	18	8.4248	18
ni2606C142000	3,868	4,316	3,868	3,990	4,216	11	4.4602	19
ni2606C144000	3,500	4,300	3,400	3,400	3,598	13	4.9614	57
ni2606C146000	3,144	3,532	3,144	3,290	3,046	9	2.9492	13
ni2606C148000	3,096	3,096	3,096	3,096	2,564	1	0.3096	18
ni2606C150000	2,842	3,122	2,546	2,742	2,158	68	18.9566	120
ni2606C152000	2,548	2,750	2,548	2,604	1,804	14	3.5628	22
ni2606C154000	2,602	2,602	2,250	2,552	1,492	11	2.6482	33
ni2606C156000	2,144	2,200	2,144	2,200	1,232	7	1.4308	16
ni2606C158000	2,002	2,162	1,852	1,852	1,016	14	2.473	19
ni2606C160000	1,880	1,880	1,740	1,740	830	7	1.1492	25
ni2606C162000	1,764	1,764	1,630	1,630	672	8	1.3332	51
ni2606C164000	1,664	1,692	1,534	1,534	548	16	2.5356	63
ni2606C166000	1,486	1,864	1,436	1,542	442	43	6.9348	336
ni2606C168000	1,620	1,620	1,620	1,620	350	2	0.324	62
ni2606C170000	1,856	1,856	1,412	1,412	284	3	0.468	84
ni2606C172000	1,342	1,344	1,342	1,344	224	2	0.2686	62
ni2606C174000	1,220	1,470	1,188	1,236	176	30	3.915	115
ni2606P104000	152	152	122	140	106	36	0.5084	70
ni2606P106000				160	160			59
ni2606P108000	144	144	132	132	236	27	0.3988	40
ni2606P110000	180	180	162	174	338	33	0.575	81
ni2606P112000	254	254	224	224	474	8	0.2102	45
ni2606P114000	320	320	282	282	652	16	0.6234	41
ni2606P116000	410	410	312	312	878	18	0.7306	83
ni2606P118000	536	536	430	430	1,158	26	1.3786	57
ni2606P120000	732	746	590	624	1,502	26	1.7862	84
ni2606P122000	1,020	1,020	760	760	1,916	9	0.7772	79
ni2606P124000	1,340	1,368	1,072	1,204	2,406	22	2.8178	99
ni2606P126000	1,818	1,874	1,530	1,530	2,976	22	3.8066	102
ni2606P128000	2,420	2,452	2,420	2,452	3,640	7	1.7032	105
ni2606P130000	3,232	3,232	3,180	3,180	4,400	6	2.0508	69
ni2606P132000	4,138	4,254	3,740	4,254	5,250	7	2.945	40
ni2606P134000	5,318	5,436	5,158	5,362	6,190	17	9.2098	42
ni2606P136000	6,830	6,830	6,164	6,428	7,220	13	8.6872	26
ni2606P138000				8,336	8,336			19
ni2606P140000				9,550	9,550			18
ni2606P142000				10,854	10,854			14
ni2606P144000				12,232	12,232			12
ni2606P146000				13,678	13,678			3
ni2606P148000				15,192	15,192			1
ni2606P150000				16,784	16,784			1
ni2606P152000	19,100	19,100	19,000	19,000	18,426	3	5.6526	2
ni2606P154000				20,112	20,112			1
ni2606P156000				21,850	21,850			1
ni2606P158000				23,632	23,632			1
ni2606P160000				25,444	25,444			3
ni2606P162000				27,284	27,284
ni2606P164000				29,158	29,158
ni2606P166000				31,052	31,052
ni2606P168000				32,960	32,960
ni2606P170000				34,892	34,892
ni2606P172000				36,834	36,834
ni2606P174000				38,786	38,786
ni2607C108000				28,490	28,490
ni2607C110000				26,736	26,736
ni2607C112000				25,020	25,020
ni2607C114000				23,352	23,352
ni2607C116000				21,750	21,750
ni2607C118000				20,198	20,198
ni2607C120000				18,690	18,690
ni2607C122000				17,276	17,276
ni2607C124000				15,914	15,914
ni2607C126000				14,600	14,600
ni2607C128000				13,392	13,392
ni2607C130000				12,232	12,232
ni2607C132000				11,136	11,136
ni2607C134000				10,132	10,132
ni2607C136000				9,168	9,168
ni2607C138000				8,296	8,296
ni2607C140000				7,478	7,478			1
ni2607C142000				6,714	6,714			3
ni2607C144000				6,034	6,034			6
ni2607C146000				5,376	5,376			5
ni2607C148000				4,818	4,818			6
ni2607C150000				4,276	4,276			6
ni2607C152000				3,808	3,808			8
ni2607C154000	3,822	3,822	3,822	3,822	3,368	1	0.3822	5
ni2607C156000	3,596	3,596	3,596	3,596	2,982	1	0.3596	6
ni2607C158000	3,382	3,382	3,382	3,382	2,626	1	0.3382	10
ni2607C160000	3,106	3,190	3,106	3,190	2,314	3	0.9424	12
ni2607C162000	3,068	3,068	2,972	3,026	2,030	6	1.8116	15
ni2607C164000	2,768	2,880	1,124	2,678	1,780	11	2.9124	16
ni2607P108000	284	330	284	330	922	2	0.0614	35
ni2607P110000	436	436	436	436	1,164	2	0.0872	44
ni2607P112000	570	570	494	494	1,444	6	0.3184	56
ni2607P114000	696	696	556	556	1,774	3	0.1852	22
ni2607P116000				2,168	2,168			62
ni2607P118000				2,612	2,612			6
ni2607P120000				3,100	3,100			11
ni2607P122000				3,682	3,682			15
ni2607P124000				4,314	4,314			23
ni2607P126000				4,996	4,996			13
ni2607P128000				5,782	5,782			7
ni2607P130000				6,618	6,618			5
ni2607P132000				7,516	7,516			2
ni2607P134000				8,506	8,506
ni2607P136000				9,536	9,536
ni2607P138000				10,658	10,658
ni2607P140000				11,836	11,836
ni2607P142000				13,068	13,068
ni2607P144000				14,382	14,382
ni2607P146000				15,720	15,720
ni2607P148000				17,154	17,154
ni2607P150000				18,608	18,608
ni2607P152000				20,136	20,136
ni2607P154000				21,690	21,690
ni2607P156000				23,300	23,300
ni2607P158000				24,942	24,942
ni2607P160000				26,624	26,624
ni2607P162000				28,338	28,338
ni2607P164000				30,084	30,084
ni2608C110000				26,806	26,806
ni2608C112000				25,040	25,040
ni2608C114000				23,316	23,316
ni2608C116000				21,646	21,646
ni2608C118000				20,044	20,044
ni2608C120000				18,498	18,498
ni2608C122000				17,008	17,008
ni2608C124000				15,588	15,588
ni2608C126000				14,254	14,254
ni2608C128000				12,982	12,982
ni2608C130000				11,770	11,770
ni2608C132000				10,666	10,666
ni2608C134000				9,618	9,618
ni2608C136000				8,630	8,630
ni2608C138000				7,748	7,748
ni2608C140000				6,918	6,918
ni2608C142000				6,150	6,150
ni2608C144000				5,470	5,470
ni2608C146000				4,828	4,828
ni2608C148000				4,266	4,266
ni2608C150000				3,752	3,752
ni2608C152000				3,280	3,280
ni2608C154000				2,878	2,878
ni2608C156000				2,498	2,498
ni2608C158000				2,180	2,180			1
ni2608C160000				1,886	1,886			1
ni2608C162000	4,068	4,068	4,068	4,068	1,632	1	0.4068	2
ni2608P110000	780	784	772	772	822	9	0.6982	9
ni2608P112000	956	956	954	954	1,054	3	0.2864	4
ni2608P114000	1,178	1,178	1,172	1,172	1,326	5	0.5878	4
ni2608P116000				1,652	1,652			1
ni2608P118000				2,044	2,044			1
ni2608P120000				2,492	2,492
ni2608P122000				2,996	2,996
ni2608P124000				3,572	3,572
ni2608P126000				4,230	4,230
ni2608P128000				4,950	4,950
ni2608P130000				5,732	5,732
ni2608P132000				6,620	6,620
ni2608P134000				7,566	7,566
ni2608P136000				8,570	8,570
ni2608P138000				9,682	9,682
ni2608P140000				10,844	10,844
ni2608P142000				12,068	12,068
ni2608P144000				13,382	13,382
ni2608P146000				14,732	14,732
ni2608P148000				16,162	16,162
ni2608P150000				17,642	17,642
ni2608P152000				19,164	19,164
ni2608P154000				20,756	20,756
ni2608P156000				22,370	22,370
ni2608P158000				24,048	24,048
ni2608P160000				25,748	25,748
ni2608P162000				27,490	27,490
ni2609C106000				32,028	32,028			3
ni2609C108000				30,374	30,374
ni2609C110000				28,764	28,764
ni2609C112000				27,188	27,188
ni2609C114000				25,680	25,680
ni2609C116000				24,192	24,192
ni2609C118000				22,794	22,794			4
ni2609C120000				21,406	21,406			4
ni2609C122000				20,112	20,112			9
ni2609C124000				18,832	18,832			6
ni2609C126000				17,646	17,646			9
ni2609C128000				16,472	16,472			5
ni2609C130000				15,398	15,398			9
ni2609C132000				14,324	14,324			5
ni2609C134000				13,362	13,362			5
ni2609C136000				12,400	12,400			6
ni2609C138000				11,532	11,532			68
ni2609C140000				10,682	10,682			57
ni2609C142000				9,900	9,900			6
ni2609C144000				9,158	9,158			10
ni2609C146000				8,450	8,450			5
ni2609C148000				7,814	7,814			35
ni2609C150000	7,868	7,868	6,500	6,500	7,176	2	1.4368	31
ni2609C152000				6,630	6,630			20
ni2609C154000				6,090	6,090			9
ni2609C156000				5,594	5,594			22
ni2609C158000				5,144	5,144			28
ni2609C160000				4,692	4,692			36
ni2609C162000				4,318	4,318			22
ni2609C164000				3,948	3,948			18
ni2609C166000	4,668	6,000	4,668	6,000	3,602	8	4.5336	127
ni2609C168000	4,324	4,360	4,268	4,360	3,302	4	1.7276	18
ni2609C170000	4,142	4,260	4,142	4,160	3,002	9	3.7976	24
ni2609C172000	3,988	4,086	3,988	4,086	2,742	12	4.852	27
ni2609C174000	4,316	4,316	3,202	4,224	2,504	35	13.4716	33
ni2609P106000	904	994	904	944	1,824	13	1.2568	58
ni2609P108000	1,176	1,176	1,144	1,144	2,166	5	0.5816	44
ni2609P110000	1,390	1,390	932	1,192	2,552	5	0.6182	81
ni2609P112000	1,640	1,640	1,554	1,554	2,970	3	0.4776	60
ni2609P114000	1,830	1,830	1,830	1,830	3,456	1	0.183	27
ni2609P116000	2,298	2,298	2,148	2,148	3,960	2	0.4446	25
ni2609P118000	2,716	2,732	2,516	2,516	4,552	12	3.202	109
ni2609P120000	3,100	3,100	2,938	2,938	5,156	3	0.8976	60
ni2609P122000	3,468	3,468	3,468	3,468	5,856	1	0.3468	37
ni2609P124000	4,084	4,096	4,084	4,096	6,566	2	0.818	39
ni2609P126000				7,374	7,374			69
ni2609P128000	5,954	5,954	5,626	5,626	8,188	6	3.5058	39
ni2609P130000	7,036	7,036	7,036	7,036	9,106	1	0.7036	27
ni2609P132000				10,024	10,024			32
ni2609P134000				11,052	11,052			15
ni2609P136000				12,082	12,082			14
ni2609P138000				13,204	13,204			9
ni2609P140000				14,346	14,346			15
ni2609P142000				15,554	15,554			6
ni2609P144000				16,804	16,804			6
ni2609P146000				18,088	18,088			5
ni2609P148000				19,440	19,440			3
ni2609P150000				20,796	20,796			5
ni2609P152000				22,242	22,242			5
ni2609P154000				23,692	23,692			5
ni2609P156000				25,188	25,188			5
ni2609P158000				26,730	26,730			3
ni2609P160000				28,272	28,272			6
ni2609P162000				29,890	29,890			2
ni2609P164000				31,512	31,512			3
ni2609P166000				33,160	33,160			2
ni2609P168000				34,852	34,852
ni2609P170000				36,546	36,546
ni2609P172000				38,280	38,280
ni2609P174000				40,036	40,036

相关资讯: