上海期货交易所02月03日沪镍期权收盘行情

发布时间：2026年02月03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
ni2603C99000	18,422	33,398	18,422	33,200	33,676	3	8.502
ni2603C100000				32,680	32,680			1
ni2603C102000				30,694	30,694
ni2603C104000				28,716	28,716			2
ni2603C106000				26,752	26,752
ni2603C108000				24,804	24,804			1
ni2603C110000				22,882	22,882
ni2603C112000				20,992	20,992			1
ni2603C114000				19,146	19,146			1
ni2603C116000				17,356	17,356			5
ni2603C118000				15,626	15,626			1
ni2603C120000				13,970	13,970			28
ni2603C122000				12,398	12,398			21
ni2603C124000				10,918	10,918			36
ni2603C126000	10,180	10,180	10,180	10,180	9,540	1	1.018	49
ni2603C128000	1,352	30,274	1,352	8,078	8,266	338	244.7274	136
ni2603C130000	5,800	7,386	4,924	6,866	7,104	1,443	865.11	542
ni2603C132000	5,400	6,100	4,100	5,650	6,056	1,139	569.7056	289
ni2603C134000	4,330	5,052	3,372	4,770	5,118	1,904	788.5328	393
ni2603C136000	2,862	4,236	2,698	3,966	4,288	1,791	611.8882	504
ni2603C138000	3,330	3,510	2,242	3,456	3,562	1,910	560.8146	731
ni2603C140000	2,900	3,028	1,844	2,756	2,934	15,070	3,870.2896	2,167
ni2603C142000	2,200	2,584	1,544	2,286	2,396	794	167.1272	927
ni2603C144000	2,002	2,358	1,314	1,908	1,938	1,061	197.6758	1,069
ni2603C146000	1,966	1,966	1,154	1,762	1,554	1,248	211.2334	1,368
ni2603C148000	1,500	1,770	1,024	1,484	1,234	1,080	155.2074	1,351
ni2603C150000	1,380	1,532	910	1,362	972	22,621	2,915.88	8,733
ni2603C152000	1,060	1,400	810	1,150	762	1,597	168.278	941
ni2603C154000	880	1,228	708	1,012	594	851	83.8918	536
ni2603C156000	980	1,118	642	918	458	830	76.724	799
ni2603C158000	728	1,100	584	980	350	884	74.2414	570
ni2603C160000	860	960	526	742	266	1,809	139.2964	1,561
ni2603C162000	862	874	488	600	198	623	42.7126	818
ni2603C164000	600	830	438	628	148	13,895	905.1496	9,630
ni2603C166000	600	760	402	578	110	1,117	65.7396	2,280
ni2603C168000	500	668	300	470	82	758	36.253	1,704
ni2603C170000	558	558	270	438	60	9,723	417.1988	5,439
ni2603P99000	326	386	52	74	12	1,220	19.8924	697
ni2603P100000	288	296	68	96	16	283	5.4062	200
ni2603P102000	234	252	94	110	30	57	1.1358	33
ni2603P104000	328	360	114	130	52	69	1.8776	52
ni2603P106000	260	320	108	130	88	39	0.6868	67
ni2603P108000	568	568	138	154	142	733	20.5852	392
ni2603P110000	456	600	138	150	220	2,787	82.7168	1,007
ni2603P112000	416	550	178	204	330	387	12.407	177
ni2603P114000	796	796	200	228	482	478	19.11	179
ni2603P116000	994	994	190	266	690	620	30.7894	322
ni2603P118000	1,000	1,030	250	350	962	1,019	57.331	514
ni2603P120000	800	1,340	436	436	1,304	24,630	2,118.6128	3,870
ni2603P122000	384	1,638	360	580	1,732	1,174	110.8018	302
ni2603P124000	850	2,320	656	812	2,252	1,467	177.7142	496
ni2603P126000	598	2,822	598	1,068	2,872	2,171	358.621	529
ni2603P128000	2,370	3,674	1,242	1,494	3,598	2,706	615.877	784
ni2603P130000	3,018	4,698	1,754	2,024	4,436	17,157	5,598.4462	3,191
ni2603P132000	3,600	5,850	2,488	2,878	5,386	2,301	841.887	777
ni2603P134000	6,336	7,054	3,408	3,920	6,446	1,259	556.5558	855
ni2603P136000	6,966	8,490	4,642	5,114	7,616	470	296.559	900
ni2603P138000	9,000	10,040	5,892	6,596	8,890	411	316.7056	668
ni2603P140000	10,500	11,424	7,350	7,946	10,262	431	400.5324	2,444
ni2603P142000	11,820	13,452	8,984	9,828	11,722	167	182.9924	888
ni2603P144000	14,070	14,994	10,622	11,508	13,264	218	278.4474	2,224
ni2603P146000	15,888	15,888	13,500	13,500	14,880	6	8.6926	609
ni2603P148000	18,686	18,686	13,500	16,318	16,560	28	45.32	346
ni2603P150000	19,000	19,922	16,168	16,884	18,296	115	193.8804	1,511
ni2603P152000	22,110	22,248	18,200	18,200	20,086	11	23.242	103
ni2603P154000	24,000	24,000	22,500	23,500	21,918	43	99.1376	107
ni2603P156000				23,782	23,782			66
ni2603P158000				25,674	25,674			28
ni2603P160000	29,330	29,330	27,810	27,810	27,588	3	8.647	40
ni2603P162000	31,280	31,280	27,578	27,610	29,520	8	22.4986	39
ni2603P164000				31,470	31,470			10
ni2603P166000				33,432	33,432
ni2603P168000				35,404	35,404
ni2603P170000				37,382	37,382
ni2604C99000				34,306	34,306
ni2604C100000				33,358	33,358
ni2604C102000				31,482	31,482
ni2604C104000				29,642	29,642
ni2604C106000				27,840	27,840
ni2604C108000				26,074	26,074
ni2604C110000				24,350	24,350
ni2604C112000				22,680	22,680
ni2604C114000				21,072	21,072
ni2604C116000				19,516	19,516			1
ni2604C118000				18,010	18,010			4
ni2604C120000				16,592	16,592			9
ni2604C122000				15,236	15,236			6
ni2604C124000				13,934	13,934			12
ni2604C126000				12,724	12,724			11
ni2604C128000	10,118	11,608	9,218	11,608	11,584	30	30.8768	47
ni2604C130000	8,378	10,560	8,250	10,250	10,492	67	63.1144	52
ni2604C132000	8,916	9,838	7,652	9,448	9,506	340	299.5398	710
ni2604C134000	7,966	8,666	7,056	8,666	8,574	68	53.7122	31
ni2604C136000	2,530	8,228	1,750	7,060	7,700	33	22.8862	51
ni2604C138000	6,558	7,518	6,256	7,244	6,920	40	27.6916	64
ni2604C140000	1,724	7,110	1,724	6,710	6,178	722	439.7172	520
ni2604C142000	5,884	6,382	5,256	6,198	5,518	318	175.7506	387
ni2604C144000	5,624	6,140	5,306	5,950	4,908	29	16.0944	250
ni2604C146000	1,292	5,768	1,292	5,406	4,346	37	18.7366	368
ni2604C148000	4,552	5,394	4,416	5,032	3,856	65	31.8556	457
ni2604C150000	5,132	5,308	4,250	4,746	3,386	285	133.4984	591
ni2604C152000	4,206	4,898	3,952	4,422	2,996	135	59.9168	557
ni2604C154000	4,206	4,672	3,926	4,396	2,618	106	44.5098	131
ni2604C156000	4,000	4,274	3,688	4,082	2,304	60	23.8432	83
ni2604C158000	3,602	4,296	3,504	3,878	2,006	94	36.8446	43
ni2604C160000	4,376	4,376	3,276	3,580	1,756	213	75.9724	316
ni2604C162000	3,320	3,634	3,190	3,508	1,522	74	24.393	122
ni2604C164000	3,240	3,750	3,076	3,188	1,326	87	27.539	142
ni2604C166000	3,362	3,882	3,050	3,324	1,144	346	115.4748	1,187
ni2604C168000	2,850	3,300	2,850	3,064	992	40	12.1674	167
ni2604C170000	3,180	3,486	2,520	2,700	854	419	119.216	718
ni2604P99000	110	250	86	150	326	52	0.884	96
ni2604P100000	200	220	112	138	378	53	1.0078	109
ni2604P102000	120	204	120	198	500	4	0.0726	70
ni2604P104000	296	296	242	260	660	5	0.1312	75
ni2604P106000	374	374	286	286	856	3	0.0984	52
ni2604P108000	276	516	262	398	1,088	241	9.7776	134
ni2604P110000	420	698	340	392	1,362	295	15.2678	128
ni2604P112000	490	808	488	612	1,692	142	9.3448	78
ni2604P114000	772	1,110	638	722	2,080	108	9.78	175
ni2604P116000	1,618	1,618	830	946	2,522	143	17.0894	178
ni2604P118000	766	1,900	766	1,238	3,014	128	20.4982	160
ni2604P120000	2,012	2,570	1,486	1,622	3,594	300	58.8746	222
ni2604P122000	2,792	3,276	1,926	2,150	4,234	68	18.4682	102
ni2604P124000	3,702	4,048	2,660	2,796	4,930	79	26.6296	232
ni2604P126000	4,394	4,908	3,200	3,524	5,716	807	345.6058	312
ni2604P128000	5,500	6,172	3,966	4,314	6,572	73	36.7072	222
ni2604P130000	7,104	7,386	4,936	5,200	7,478	88	57.6128	252
ni2604P132000	8,548	8,634	6,080	6,232	8,488	74	54.7398	185
ni2604P134000	9,224	9,320	8,230	8,628	9,552	6	5.4042	161
ni2604P136000	10,804	11,164	8,792	8,900	10,674	19	18.8708	90
ni2604P138000	12,620	12,978	9,766	9,766	11,892	38	44.8594	69
ni2604P140000	14,188	14,188	11,218	11,218	13,146	20	25.7034	103
ni2604P142000	16,120	16,218	12,622	12,622	14,482	46	67.9696	86
ni2604P144000	16,398	18,000	14,136	14,136	15,870	45	74.8224	60
ni2604P146000				17,306	17,306			31
ni2604P148000	19,888	19,888	19,888	19,888	18,812	1	1.9888	22
ni2604P150000				20,338	20,338			44
ni2604P152000				21,946	21,946			72
ni2604P154000				23,566	23,566			82
ni2604P156000				25,250	25,250			16
ni2604P158000				26,950	26,950			30
ni2604P160000				28,696	28,696			4
ni2604P162000				30,462	30,462			6
ni2604P164000				32,262	32,262			1
ni2604P166000				34,080	34,080			3
ni2604P168000				35,926	35,926
ni2604P170000				37,784	37,784
ni2605C99000				35,216	35,216
ni2605C100000				34,326	34,326			2
ni2605C102000				32,566	32,566			2
ni2605C104000				30,842	30,842			1
ni2605C106000				29,172	29,172			1
ni2605C108000				27,532	27,532			3
ni2605C110000				25,952	25,952			15
ni2605C112000				24,416	24,416			11
ni2605C114000				22,922	22,922			31
ni2605C116000				21,504	21,504			41
ni2605C118000				20,106	20,106			42
ni2605C120000	16,276	17,500	16,276	17,500	18,808	4	6.7052	62
ni2605C122000				17,530	17,530			61
ni2605C124000				16,340	16,340			110
ni2605C126000	13,698	14,090	13,698	14,090	15,182	2	2.7788	41
ni2605C128000	11,000	12,000	11,000	12,000	14,102	6	6.7	64
ni2605C130000	11,200	12,000	11,000	12,000	13,060	17	19.916	81
ni2605C132000	10,466	11,556	10,466	11,556	12,094	2	2.2022	184
ni2605C134000	9,158	10,634	9,158	10,634	11,164	3	2.9636	192
ni2605C136000	9,030	9,748	9,030	9,748	10,308	2	1.8778	131
ni2605C138000	8,568	9,726	8,568	9,708	9,480	7	6.2616	180
ni2605C140000	7,768	9,078	7,768	8,470	8,734	13	10.7914	38
ni2605C142000	7,328	8,796	7,328	8,634	8,000	6	4.9134	111
ni2605C144000	10,422	10,826	6,702	8,282	7,358	55	44.4102	271
ni2605C146000	7,442	7,442	6,884	6,884	6,716	2	1.4326	53
ni2605C148000	6,836	9,758	6,520	8,600	6,162	9	6.9446	59
ni2605C150000	6,426	8,272	6,406	8,272	5,618	4	2.8036	71
ni2605C152000	6,386	6,828	5,990	6,828	5,130	13	8.3842	86
ni2605C154000	5,432	5,908	5,432	5,908	4,676	3	1.6792	65
ni2605C156000	3,856	6,714	3,856	6,242	4,244	17	10.3856	158
ni2605C158000	5,600	6,000	5,232	5,974	3,870	37	21.8852	60
ni2605C160000	5,244	5,522	5,244	5,522	3,496	33	18.1166	79
ni2605C162000	5,018	5,554	5,018	5,554	3,184	3	1.6126	49
ni2605C164000	5,122	5,468	5,122	5,468	2,882	3	1.5712	39
ni2605C166000	5,300	7,100	5,000	5,360	2,602	114	63.326	544
ni2605C168000	4,730	5,108	4,214	4,890	2,360	10	4.7598	15
ni2605C170000	4,490	6,302	4,440	5,230	2,118	19	9.435	26
ni2605P99000	640	640	306	364	956	127	5.1082	234
ni2605P100000				1,064	1,064			102
ni2605P102000	546	546	300	520	1,304	19	0.7752	36
ni2605P104000	328	620	328	424	1,576	30	1.6726	74
ni2605P106000	636	806	478	548	1,904	21	1.2368	90
ni2605P108000	1,194	1,194	1,194	1,194	2,260	2	0.3454	53
ni2605P110000	1,234	1,272	1,234	1,272	2,676	8	1.5754	58
ni2605P112000				3,138	3,138			87
ni2605P114000				3,640	3,640			77
ni2605P116000				4,216	4,216			189
ni2605P118000				4,814	4,814			90
ni2605P120000	3,084	3,718	2,256	2,256	5,512	72	21.427	382
ni2605P122000	4,076	4,076	3,326	3,558	6,230	3	1.096	350
ni2605P124000	4,874	5,570	2,626	5,570	7,034	21	9.7454	151
ni2605P126000	4,988	4,988	4,988	4,988	7,870	1	0.4988	105
ni2605P128000	8,000	8,000	6,146	6,146	8,786	2	1.4146	21
ni2605P130000	7,510	7,510	7,510	7,510	9,740	1	0.751	22
ni2605P132000	9,000	9,000	8,000	9,000	10,766	4	3.45	53
ni2605P134000	9,954	9,954	9,954	9,954	11,832	1	0.9954	15
ni2605P136000				12,970	12,970			24
ni2605P138000	12,758	12,758	11,640	11,640	14,138	5	6.1816	16
ni2605P140000				15,386	15,386			46
ni2605P142000				16,648	16,648			28
ni2605P144000				18,000	18,000			24
ni2605P146000				19,354	19,354			8
ni2605P148000				20,796	20,796			9
ni2605P150000				22,246	22,246			9
ni2605P152000				23,754	23,754			7
ni2605P154000				25,294	25,294			5
ni2605P156000				26,860	26,860			3
ni2605P158000				28,480	28,480			3
ni2605P160000				30,102	30,102			1
ni2605P162000				31,786	31,786			1
ni2605P164000				33,480	33,480			4
ni2605P166000				35,198	35,198			3
ni2605P168000				36,952	36,952			1
ni2605P170000				38,708	38,708			1
ni2606C106000				29,898	29,898
ni2606C108000				28,326	28,326
ni2606C110000				26,794	26,794
ni2606C112000				25,306	25,306
ni2606C114000				23,878	23,878
ni2606C116000				22,486	22,486
ni2606C118000				21,164	21,164
ni2606C120000				19,874	19,874
ni2606C122000				18,658	18,658
ni2606C124000				17,476	17,476
ni2606C126000				16,360	16,360
ni2606C128000				15,290	15,290
ni2606C130000				14,272	14,272
ni2606C132000				13,314	13,314
ni2606C134000				12,384	12,384
ni2606C136000				11,538	11,538
ni2606C138000				10,692	10,692			1
ni2606C140000				9,950	9,950			8
ni2606C142000				9,212	9,212			5
ni2606C144000				8,536	8,536			9
ni2606C146000	8,510	8,510	8,510	8,510	7,902	1	0.851	5
ni2606C148000	8,120	8,120	8,120	8,120	7,282	1	0.812	7
ni2606C150000	7,762	7,762	7,762	7,762	6,746	1	0.7762	3
ni2606C152000	7,434	7,434	7,434	7,434	6,208	1	0.7434	5
ni2606C154000	7,132	7,132	7,132	7,132	5,726	1	0.7132	13
ni2606C156000	6,852	6,852	6,852	6,852	5,278	1	0.6852	13
ni2606C158000	6,594	6,594	6,594	6,594	4,830	1	0.6594	10
ni2606C160000	6,356	6,356	6,356	6,356	4,462	1	0.6356	10
ni2606C162000	5,880	6,196	5,880	6,126	4,094	6	3.5842	20
ni2606C164000	5,696	5,696	5,696	5,696	3,746	2	1.1392	23
ni2606C166000	5,394	5,992	4,950	5,992	3,448	20	10.9116	73
ni2606C168000	5,342	5,524	5,342	5,524	3,150	5	2.47	2
ni2606C170000	5,136	5,224	5,136	5,224	2,882	4	2.0808	5
ni2606P106000	1,182	1,424	1,182	1,306	2,484	12	1.6468	7
ni2606P108000	1,952	1,952	1,584	1,584	2,906	7	1.2134	6
ni2606P110000	2,298	2,298	1,820	1,820	3,370	12	2.4706	9
ni2606P112000	2,706	2,706	2,148	2,148	3,878	6	1.4822	5
ni2606P114000	3,182	3,182	2,512	2,512	4,442	3	0.873	3
ni2606P116000	3,728	3,728	2,992	2,992	5,046	3	1.0336	3
ni2606P118000	4,352	4,352	3,558	3,558	5,716	2	0.791	2
ni2606P120000	5,054	5,054	4,422	4,422	6,420	2	0.9476	69
ni2606P122000	5,866	5,866	5,000	5,000	7,198	2	1.0866	33
ni2606P124000				8,008	8,008			29
ni2606P126000				8,888	8,888			11
ni2606P128000				9,810	9,810			7
ni2606P130000				10,784	10,784			12
ni2606P132000				11,820	11,820			13
ni2606P134000				12,882	12,882			5
ni2606P136000				14,028	14,028			7
ni2606P138000				15,176	15,176			11
ni2606P140000				16,426	16,426			8
ni2606P142000				17,682	17,682			7
ni2606P144000				19,000	19,000			3
ni2606P146000				20,358	20,358			4
ni2606P148000				21,732	21,732			1
ni2606P150000				23,188	23,188			1
ni2606P152000				24,646	24,646			1
ni2606P154000				26,158	26,158			1
ni2606P156000				27,702	27,702			1
ni2606P158000				29,250	29,250			1
ni2606P160000				30,874	30,874			1
ni2606P162000				32,500	32,500
ni2606P164000				34,148	34,148
ni2606P166000				35,844	35,844
ni2606P168000				37,542	37,542
ni2606P170000				39,270	39,270
ni2609C112000				28,262	28,262
ni2609C114000				27,004	27,004
ni2609C116000				25,748	25,748
ni2609C118000				24,562	24,562			4
ni2609C120000				23,414	23,414			4
ni2609C122000				22,266	22,266			9
ni2609C124000				21,228	21,228			6
ni2609C126000				20,192	20,192			9
ni2609C128000				19,178	19,178			5
ni2609C130000	15,900	15,900	15,900	15,900	18,252	1	1.59	9
ni2609C132000				17,328	17,328			5
ni2609C134000				16,434	16,434			5
ni2609C136000				15,620	15,620			6
ni2609C138000				14,808	14,808			5
ni2609C140000				14,018	14,018			56
ni2609C142000	12,586	12,586	12,586	12,586	13,310	1	1.2586	6
ni2609C144000	12,096	12,096	12,096	12,096	12,604	2	2.4192	9
ni2609C146000	11,732	11,732	11,538	11,538	11,900	3	3.4974	5
ni2609C148000	11,632	11,632	10,874	10,874	11,296	7	7.8236	42
ni2609C150000	11,238	12,030	10,480	11,950	10,692	10	11.092	27
ni2609C152000	10,872	11,598	10,096	10,808	10,086	23	24.792	18
ni2609C154000	10,536	10,558	9,834	9,948	9,546	12	12.1724	8
ni2609C156000	10,222	10,222	9,496	9,496	9,036	8	7.8104	19
ni2609C158000	9,928	10,292	9,306	9,544	8,526	8	7.6978	26
ni2609C160000	9,658	10,064	8,880	10,064	8,032	9	8.3254	31
ni2609C162000	9,404	9,788	8,666	9,788	7,608	9	8.0982	17
ni2609C164000	9,164	9,498	8,590	9,498	7,184	9	7.95	24
ni2609C166000	2,002	12,194	2,002	8,914	6,760	27	24.218	86
ni2609C168000	8,718	8,718	8,040	8,058	6,376	6	4.9256	4
ni2609C170000	8,518	8,518	7,882	7,910	6,030	10	7.9834	7
ni2609C172000	7,712	8,030	7,660	7,684	5,684	9	6.9906	8
ni2609P112000	4,780	4,834	4,294	4,466	6,940	12	5.632	11
ni2609P114000	5,490	5,490	5,138	5,138	7,672	6	3.2548	5
ni2609P116000	6,236	6,450	5,800	5,800	8,402	9	5.6676	8
ni2609P118000	5,186	8,800	5,186	6,066	9,206	130	102.8738	119
ni2609P120000	8,116	8,116	8,116	8,116	10,046	1	0.8116	51
ni2609P122000				10,886	10,886			39
ni2609P124000				11,836	11,836			21
ni2609P126000	8,888	13,986	8,888	10,030	12,788	149	196.9406	81
ni2609P128000				13,762	13,762			27
ni2609P130000				14,824	14,824			19
ni2609P132000				15,888	15,888			28
ni2609P134000				16,982	16,982			13
ni2609P136000				18,154	18,154			11
ni2609P138000				19,328	19,328			9
ni2609P140000				20,526	20,526			15
ni2609P142000				21,808	21,808			6
ni2609P144000				23,090	23,090			6
ni2609P146000				24,374	24,374			5
ni2609P148000				25,756	25,756			3
ni2609P150000				27,140	27,140			5
ni2609P152000				28,524	28,524			5
ni2609P154000				29,972	29,972			5
ni2609P156000				31,450	31,450			5
ni2609P158000				32,930	32,930			3
ni2609P160000				34,424	34,424			6
ni2609P162000				35,990	35,990			2
ni2609P164000				37,554	37,554			3
ni2609P166000				39,122	39,122			2
ni2609P168000				40,728	40,728
ni2609P170000				42,370	42,370
ni2609P172000				44,014	44,014

相关资讯: