上海期货交易所05月07日沪镍期权收盘行情

发布时间：2026年05月07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
ni2606C104000				45,350	45,350
ni2606C106000				43,350	43,350
ni2606C108000				41,350	41,350
ni2606C110000				39,350	39,350
ni2606C112000				37,350	37,350
ni2606C114000				35,350	35,350
ni2606C116000				33,350	33,350
ni2606C118000				31,350	31,350
ni2606C120000	29,688	29,688	29,688	29,688	29,354	5	14.7772	1
ni2606C122000				27,362	27,362
ni2606C124000				25,380	25,380			1
ni2606C126000				23,410	23,410			21
ni2606C128000				21,460	21,460			21
ni2606C130000	20,700	20,700	18,000	18,000	19,536	27	51.1098	527
ni2606C132000	18,500	18,532	17,240	17,466	17,650	117	211.9028	83
ni2606C134000				15,816	15,816			64
ni2606C136000	15,594	15,594	14,732	14,732	14,042	6	8.9704	238
ni2606C138000	13,580	13,580	11,960	11,960	12,346	5	6.4228	351
ni2606C140000	11,580	11,580	8,580	10,432	10,748	596	617	2,650
ni2606C142000	8,868	8,868	6,996	6,996	9,252	2	1.5864	256
ni2606C144000	7,996	7,996	6,200	7,064	7,868	48	33.9068	533
ni2606C146000	7,006	7,700	4,952	6,100	6,608	943	577.8826	597
ni2606C148000	6,870	6,870	3,726	5,100	5,492	1,133	561.7874	634
ni2606C150000	6,240	6,240	3,422	4,236	4,506	31,402	13,199.658	8,782
ni2606C152000	4,800	5,092	2,760	3,490	3,646	2,021	712.6048	1,018
ni2606C154000	4,088	4,088	2,228	2,880	2,910	1,344	394.2758	504
ni2606C156000	3,302	3,302	1,880	2,352	2,290	2,216	548.5814	827
ni2606C158000	2,682	2,796	1,566	1,940	1,776	1,075	218.7548	659
ni2606C160000	2,480	2,498	1,300	1,648	1,360	43,931	7,882.5398	9,914
ni2606C162000	1,740	1,790	1,062	1,330	1,030	736	108.235	333
ni2606C164000	1,468	1,478	880	1,114	770	1,367	167.0002	413
ni2606C166000	1,398	1,398	706	884	566	2,759	274.2346	2,228
ni2606C168000	1,402	1,402	598	746	412	539	45.623	310
ni2606C170000	1,000	1,000	500	630	296	1,341	99.8932	917
ni2606C172000	732	732	422	538	208	368	20.8578	447
ni2606C174000	680	680	306	400	146	13,828	689.5772	6,017
ni2606C176000	552	552	286	360	100	659	27.404	619
ni2606C178000	482	508	110	316	68	3,921	144.1852	922
ni2606C180000	418	422	206	258	46	533	18.2402	306
ni2606C182000	328	346	52	202	30	1,126	27.7514	429
ni2606P104000	28	28	6	6	2	18	0.0276	364
ni2606P106000				2	2			208
ni2606P108000	16	16	6	10	2	59	0.0574	212
ni2606P110000	38	46	14	14	2	375	0.8132	1,556
ni2606P112000	16	22	12	12	2	36	0.0516	295
ni2606P114000	12	16	12	14	2	15	0.0204	320
ni2606P116000	20	20	16	16	2	18	0.03	247
ni2606P118000	20	20	14	16	4	7	0.0124	225
ni2606P120000	24	34	14	24	10	191	0.5164	1,029
ni2606P122000	30	30	20	26	20	68	0.1774	377
ni2606P124000	22	50	22	26	38	40	0.1438	618
ni2606P126000	32	62	22	34	68	1,005	4.6268	1,083
ni2606P128000	50	96	38	60	120	646	4.4702	624
ni2606P130000	90	150	72	102	194	6,142	71.7342	4,961
ni2606P132000	90	206	76	116	308	517	7.7506	594
ni2606P134000	128	314	118	180	474	626	14.141	566
ni2606P136000	226	490	184	260	700	2,090	76.5696	1,901
ni2606P138000	306	788	306	436	1,002	1,996	114.2358	1,260
ni2606P140000	410	1,212	410	720	1,404	40,666	3,567.2006	5,069
ni2606P142000	690	1,772	680	1,100	1,906	2,866	386.8198	1,864
ni2606P144000	1,100	2,530	1,030	1,658	2,522	3,924	742.2376	1,894
ni2606P146000	1,370	3,464	1,370	2,398	3,260	1,300	347.9958	1,070
ni2606P148000	2,040	4,622	2,000	3,370	4,144	3,351	1,210.3524	2,189
ni2606P150000	2,680	5,902	2,680	4,488	5,156	5,673	2,661.2294	2,289
ni2606P152000	4,142	7,198	3,878	5,660	6,294	670	384.4516	185
ni2606P154000	4,982	8,706	4,736	7,124	7,558	681	476.9498	259
ni2606P156000	7,332	10,286	7,280	8,542	8,936	342	301.0568	267
ni2606P158000	9,254	11,932	9,242	10,232	10,420	256	266.5076	133
ni2606P160000	10,842	13,610	10,796	11,950	12,004	1,184	1,447.5404	951
ni2606P162000	12,464	15,410	12,464	13,628	13,672	259	360.7736	78
ni2606P164000				15,410	15,410
ni2606P166000				17,208	17,208
ni2606P168000				19,052	19,052
ni2606P170000				20,936	20,936
ni2606P172000				22,848	22,848
ni2606P174000				24,784	24,784
ni2606P176000				26,740	26,740
ni2606P178000				28,708	28,708
ni2606P180000				30,686	30,686
ni2606P182000				32,670	32,670
ni2607C108000				41,710	41,710
ni2607C110000				39,712	39,712
ni2607C112000				37,722	37,722
ni2607C114000				35,738	35,738
ni2607C116000				33,766	33,766
ni2607C118000				31,806	31,806
ni2607C120000				29,866	29,866
ni2607C122000				27,946	27,946
ni2607C124000				26,056	26,056
ni2607C126000				24,200	24,200
ni2607C128000				22,384	22,384			60
ni2607C130000				20,616	20,616
ni2607C132000	18,000	18,250	18,000	18,250	18,904	60	108.75	60
ni2607C134000				17,252	17,252			1
ni2607C136000				15,668	15,668			1
ni2607C138000				14,156	14,156			1
ni2607C140000	12,300	12,300	11,500	12,150	12,720	11	13.092	18
ni2607C142000				11,384	11,384			10
ni2607C144000				10,134	10,134			14
ni2607C146000	8,950	8,950	7,802	8,556	8,970	25	21.6118	39
ni2607C148000	8,214	8,214	6,802	7,660	7,894	45	33.9052	60
ni2607C150000	7,584	7,584	5,986	7,000	6,904	302	201.6202	179
ni2607C152000	6,412	6,520	5,400	6,280	6,008	201	115.6616	158
ni2607C154000	5,698	5,752	4,736	5,504	5,210	240	122.9298	137
ni2607C156000	4,952	5,032	4,402	5,032	4,488	199	91.425	183
ni2607C158000	4,444	4,456	3,754	4,432	3,840	45	19.0726	64
ni2607C160000	4,180	4,180	3,400	4,014	3,262	140	50.7618	100
ni2607C162000	3,674	3,674	2,978	3,264	2,772	66	20.9872	48
ni2607C164000	3,338	3,338	2,666	2,872	2,338	72	19.8942	40
ni2607C166000	2,738	2,738	2,358	2,690	1,956	57	13.779	50
ni2607C168000	2,456	2,596	2,148	2,596	1,628	83	18.5596	44
ni2607C170000	2,350	2,398	1,878	2,368	1,356	274	56.2892	324
ni2607C172000	2,000	2,078	1,750	2,078	1,118	61	11.1278	39
ni2607C174000	1,792	1,872	1,564	1,870	912	65	10.8066	43
ni2607C176000	1,660	1,680	1,506	1,680	750	38	5.8092	119
ni2607C178000	1,464	1,580	1,302	1,554	610	57	7.7764	121
ni2607C180000	1,692	1,692	1,156	1,294	490	194	24.4972	248
ni2607C182000	1,272	1,286	1,046	1,286	398	118	13.3088	103
ni2607P108000	30	92	30	56	12	4	0.0224	81
ni2607P110000				20	20			43
ni2607P112000				34	34			52
ni2607P114000				54	54			27
ni2607P116000				84	84			72
ni2607P118000	44	96	42	88	126	6	0.0416	18
ni2607P120000				186	186	7	0.1302	33
ni2607P122000	94	120	86	112	268	10	0.0996	101
ni2607P124000	130	130	116	116	376	8	0.0968	81
ni2607P126000	184	288	152	156	520	66	1.369	68
ni2607P128000	262	400	260	268	704	31	1.0056	44
ni2607P130000	400	608	360	388	934	114	5.2848	172
ni2607P132000	526	872	526	530	1,220	105	6.8314	93
ni2607P134000	822	1,242	760	796	1,564	132	12.142	88
ni2607P136000	1,000	1,708	1,000	1,096	1,978	109	14.1562	156
ni2607P138000	1,412	2,266	1,378	1,826	2,462	147	27.5508	93
ni2607P140000	1,846	3,078	1,846	2,162	3,026	217	51.9636	185
ni2607P142000	2,680	3,800	2,470	3,644	3,686	68	20.9908	56
ni2607P144000	3,006	4,730	3,006	3,958	4,434	68	25.4618	26
ni2607P146000	3,762	5,744	3,762	4,624	5,266	74	35.1234	42
ni2607P148000	4,632	6,900	4,324	5,770	6,188	106	60.946	73
ni2607P150000	5,984	8,074	5,984	6,738	7,192	88	59.7598	94
ni2607P152000	7,710	9,400	7,510	9,386	8,294	39	31.9428	73
ni2607P154000	8,816	10,770	8,806	10,738	9,494	31	30.3248	71
ni2607P156000	10,164	11,548	9,988	10,778	10,770	21	22.2374	53
ni2607P158000	11,808	12,758	11,626	12,276	12,116	30	36.0202	31
ni2607P160000	13,294	14,644	12,950	13,880	13,536	24	32.9066	210
ni2607P162000	14,876	16,268	14,406	15,460	15,044	17	25.8398	9
ni2607P164000				16,608	16,608			1
ni2607P166000				18,222	18,222
ni2607P168000				19,892	19,892			2
ni2607P170000				21,618	21,618			1
ni2607P172000				23,378	23,378
ni2607P174000				25,168	25,168
ni2607P176000				27,006	27,006
ni2607P178000				28,864	28,864
ni2607P180000				30,742	30,742
ni2607P182000				32,650	32,650
ni2608C110000				40,024	40,024
ni2608C112000				38,060	38,060
ni2608C114000				36,112	36,112
ni2608C116000				34,182	34,182
ni2608C118000				32,272	32,272
ni2608C120000				30,392	30,392
ni2608C122000				28,544	28,544
ni2608C124000				26,732	26,732
ni2608C126000				24,960	24,960
ni2608C128000				23,228	23,228
ni2608C130000				21,554	21,554
ni2608C132000				19,940	19,940
ni2608C134000				18,384	18,384
ni2608C136000				16,882	16,882			1
ni2608C138000				15,458	15,458			1
ni2608C140000				14,112	14,112			2
ni2608C142000				12,828	12,828			3
ni2608C144000				11,610	11,610			3
ni2608C146000				10,496	10,496			2
ni2608C148000				9,442	9,442			5
ni2608C150000				8,446	8,446			5
ni2608C152000				7,562	7,562			6
ni2608C154000				6,730	6,730			9
ni2608C156000				5,956	5,956			18
ni2608C158000				5,280	5,280			19
ni2608C160000	5,544	5,544	5,544	5,544	4,646	1	0.5544	20
ni2608C162000				4,076	4,076			14
ni2608C164000				3,574	3,574			13
ni2608C166000	4,248	4,248	4,248	4,248	3,102	2	0.8496	5
ni2608C168000	3,904	3,904	3,904	3,904	2,708	1	0.3904	10
ni2608C170000				2,342	2,342			17
ni2608C172000				2,022	2,022			17
ni2608C174000				1,744	1,744			5
ni2608C176000	2,920	2,920	600	2,800	1,488	5	1.2156	10
ni2608C178000	2,724	2,724	2,724	2,724	1,282	1	0.2724	9
ni2608C180000	3,800	3,800	2,408	2,512	1,086	9	2.3512	8
ni2608C182000	2,228	2,370	2,228	2,300	930	6	1.3922	1
ni2608C184000	2,070	2,232	2,070	2,146	786	9	1.9626	3
ni2608P110000	96	102	96	102	92	3	0.0294	57
ni2608P112000	120	124	120	124	132	2	0.0244	34
ni2608P114000	134	160	134	160	186	5	0.0726	24
ni2608P116000	178	220	178	210	258	5	0.0998	39
ni2608P118000	216	266	216	266	350	5	0.12	27
ni2608P120000	302	302	264	300	468	6	0.177	61
ni2608P122000	388	466	384	408	620	26	1.0972	31
ni2608P124000	558	636	536	536	808	30	1.739	29
ni2608P126000	704	814	700	790	1,032	28	2.1246	38
ni2608P128000	1,018	1,068	1,018	1,046	1,298	7	0.736	15
ni2608P130000	1,306	1,392	1,306	1,360	1,620	8	1.088	9
ni2608P132000	1,712	1,800	1,712	1,794	2,004	7	1.2372	17
ni2608P134000	2,198	2,294	2,198	2,294	2,442	4	0.8948	11
ni2608P136000	2,842	2,874	2,842	2,874	2,938	2	0.5716	8
ni2608P138000	3,532	3,542	3,532	3,542	3,508	2	0.7074	21
ni2608P140000				4,158	4,158			13
ni2608P142000				4,868	4,868			22
ni2608P144000	5,892	5,892	5,860	5,860	5,644	2	1.1752	4
ni2608P146000	6,934	6,934	6,926	6,926	6,526	2	1.386	2
ni2608P148000				7,468	7,468
ni2608P150000				8,466	8,466
ni2608P152000				9,576	9,576
ni2608P154000				10,740	10,740
ni2608P156000				11,960	11,960
ni2608P158000				13,278	13,278
ni2608P160000				14,640	14,640
ni2608P162000				16,064	16,064
ni2608P164000				17,558	17,558
ni2608P166000				19,082	19,082
ni2608P168000				20,684	20,684
ni2608P170000				22,314	22,314
ni2608P172000				23,990	23,990
ni2608P174000				25,710	25,710
ni2608P176000				27,450	27,450
ni2608P178000				29,240	29,240
ni2608P180000				31,042	31,042
ni2608P182000				32,884	32,884
ni2608P184000				34,738	34,738
ni2609C106000				44,576	44,576
ni2609C108000				42,632	42,632
ni2609C110000				40,704	40,704
ni2609C112000				38,794	38,794
ni2609C114000				36,914	36,914
ni2609C116000				35,060	35,060			1
ni2609C118000				33,228	33,228			4
ni2609C120000				31,438	31,438			5
ni2609C122000				29,686	29,686			9
ni2609C124000				27,964	27,964			6
ni2609C126000				26,298	26,298			9
ni2609C128000				24,678	24,678			5
ni2609C130000				23,092	23,092			10
ni2609C132000				21,584	21,584			5
ni2609C134000				20,120	20,120			5
ni2609C136000				18,706	18,706			6
ni2609C138000				17,372	17,372			75
ni2609C140000				16,070	16,070			57
ni2609C142000				14,864	14,864			6
ni2609C144000				13,698	13,698			7
ni2609C146000				12,602	12,602			6
ni2609C148000				11,572	11,572			36
ni2609C150000				10,588	10,588			35
ni2609C152000				9,690	9,690			19
ni2609C154000				8,818	8,818			13
ni2609C156000	8,006	10,128	8,002	10,128	8,044	4	3.414	31
ni2609C158000	7,452	7,460	7,452	7,460	7,282	6	4.4728	31
ni2609C160000	7,100	7,100	6,978	6,978	6,622	8	5.575	38
ni2609C162000	6,554	6,554	6,552	6,552	5,966	7	4.587	30
ni2609C164000	6,102	6,186	6,056	6,056	5,406	8	4.8712	20
ni2609C166000	6,508	6,508	2,902	5,730	4,848	27	14.28	124
ni2609C168000	5,402	5,402	3,408	5,146	4,380	8	4.062	24
ni2609C170000	5,098	5,098	4,786	4,786	3,912	8	3.9944	33
ni2609C172000	4,730	4,824	4,644	4,644	3,522	6	2.8464	34
ni2609C174000	4,100	4,708	4,018	4,018	3,136	16	7.0188	53
ni2609C176000	4,104	4,196	3,794	3,794	2,810	6	2.4164	28
ni2609C178000	3,868	4,030	3,510	3,620	2,496	21	8.0682	50
ni2609C180000	3,728	3,756	3,438	3,438	2,224	25	9.075	39
ni2609C182000	3,388	3,464	3,280	3,464	1,974	17	5.7564	12
ni2609C184000	3,500	3,500	1,890	1,890	1,748	24	7.6102	19
ni2609P106000	150	180	150	180	174	2	0.033	55
ni2609P108000	174	224	174	202	234	3	0.06	45
ni2609P110000	210	250	210	250	310	3	0.067	73
ni2609P112000	248	286	248	282	402	4	0.1064	57
ni2609P114000	322	356	322	356	524	4	0.1322	29
ni2609P116000	390	424	366	368	668	21	0.8288	50
ni2609P118000	466	482	342	470	836	17	0.7616	92
ni2609P120000	600	600	454	592	1,044	16	0.8984	71
ni2609P122000	716	754	716	750	1,288	9	0.6684	35
ni2609P124000	898	900	898	900	1,564	12	1.0798	53
ni2609P126000	1,120	1,154	1,058	1,136	1,892	53	5.7446	75
ni2609P128000	1,446	1,654	1,410	1,456	2,268	14	2.134	39
ni2609P130000	1,810	2,108	1,754	1,760	2,678	14	2.734	37
ni2609P132000	2,230	2,522	2,230	2,508	3,166	8	1.9396	32
ni2609P134000	2,946	3,116	2,640	2,640	3,694	14	4.2188	26
ni2609P136000	3,600	3,782	3,600	3,648	4,276	9	3.3182	22
ni2609P138000	4,440	4,508	4,422	4,422	4,936	6	2.677	27
ni2609P140000	5,208	5,248	5,208	5,248	5,626	3	1.5664	15
ni2609P142000	5,678	6,340	5,678	6,326	6,414	8	4.928	12
ni2609P144000	6,542	7,268	6,542	7,234	7,240	7	4.9976	9
ni2609P146000	7,658	8,348	7,658	8,348	8,138	5	4.028	6
ni2609P148000	9,368	9,454	9,350	9,350	9,100	4	3.7524	5
ni2609P150000				10,110	10,110			5
ni2609P152000				11,204	11,204			5
ni2609P154000				12,326	12,326			5
ni2609P156000				13,544	13,544			5
ni2609P158000				14,776	14,776			3
ni2609P160000				16,108	16,108			6
ni2609P162000				17,446	17,446			2
ni2609P164000				18,880	18,880			3
ni2609P166000				20,316	20,316			2
ni2609P168000				21,842	21,842
ni2609P170000				23,368	23,368
ni2609P172000				24,972	24,972
ni2609P174000				26,580	26,580
ni2609P176000				28,248	28,248
ni2609P178000				29,930	29,930
ni2609P180000				31,654	31,654
ni2609P182000				33,400	33,400
ni2609P184000				35,170	35,170

相关资讯: