上海期货交易所07月03日沪镍期权收盘行情

发布时间：2026年07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
ni2608C102000				24,540	24,540
ni2608C104000				22,540	22,540			1
ni2608C106000				20,540	20,540
ni2608C108000				18,550	18,550
ni2608C110000				16,574	16,574
ni2608C112000				14,620	14,620
ni2608C114000	12,300	14,000	11,500	13,060	12,710	7	8.806	2
ni2608C116000				10,862	10,862
ni2608C118000	8,550	10,592	7,858	9,474	9,106	27	25.3906	43
ni2608C120000	6,800	8,816	6,168	7,488	7,468	57	43.7116	119
ni2608C122000	5,430	7,016	4,700	6,000	5,978	69	39.7506	106
ni2608C124000	3,986	5,442	3,432	4,516	4,670	167	69.2776	148
ni2608C126000	2,992	4,096	2,514	3,356	3,550	1,758	525.758	459
ni2608C128000	2,100	3,006	1,818	2,422	2,620	1,382	323.6206	988
ni2608C130000	1,500	2,188	1,310	1,710	1,874	16,757	2,744.5886	2,984
ni2608C132000	1,150	1,558	916	1,234	1,306	1,329	160.4138	1,122
ni2608C134000	846	1,112	700	908	878	673	58.5004	641
ni2608C136000	648	822	518	662	572	1,809	116.4428	1,063
ni2608C138000	442	590	392	474	362	604	27.7636	797
ni2608C140000	366	474	332	374	220	12,773	485.9906	8,736
ni2608C142000	292	320	232	274	132	725	19.6146	1,646
ni2608C144000	218	244	182	206	74	755	15.1754	778
ni2608C146000	168	196	146	164	42	170	2.7366	480
ni2608C148000	130	150	116	126	22	258	3.144	344
ni2608C150000	116	118	90	104	12	2,974	30.0338	3,263
ni2608C152000	92	98	70	84	6	555	4.3224	334
ni2608C154000	72	76	64	66	2	248	1.6418	294
ni2608C156000	60	60	42	42	2	11	0.0596	351
ni2608C158000	84	84	44	44	2	8	0.0496	248
ni2608C160000	50	68	32	62	2	64	0.3102	757
ni2608C162000	22	68	22	38	2	12	0.0462	111
ni2608C164000				2	2			90
ni2608C166000	42	42	24	24	2	6	0.0162	51
ni2608C168000	22	22	22	22	2	6	0.0132	70
ni2608C170000	32	32	32	32	2	4	0.0128	173
ni2608C172000				2	2			285
ni2608C174000				2	2			84
ni2608C176000				2	2			49
ni2608C178000				2	2			53
ni2608C180000	20	20	16	16	2	5	0.009	104
ni2608C182000				2	2			174
ni2608C184000	20	30	16	24	2	20	0.0452	446
ni2608P102000	30	36	22	26	2	256	0.7608	251
ni2608P104000	40	46	32	38	2	188	0.739	446
ni2608P106000	58	60	38	44	6	184	0.8894	312
ni2608P108000	80	88	50	58	18	188	1.2292	230
ni2608P110000	150	150	72	84	42	2,347	24.2896	1,814
ni2608P112000	180	192	94	118	90	345	4.9062	422
ni2608P114000	270	292	130	174	178	827	16.8164	575
ni2608P116000	382	450	200	252	330	480	13.7916	495
ni2608P118000	612	692	300	390	572	693	32.7658	610
ni2608P120000	1,100	1,100	484	610	934	23,258	1,849.6058	2,899
ni2608P122000	1,490	1,640	740	952	1,442	992	113.7874	647
ni2608P124000	2,652	2,652	1,170	1,516	2,132	2,107	370.6048	726
ni2608P126000	3,068	3,512	1,786	2,324	3,012	1,878	485.2184	1,051
ni2608P128000	4,130	4,724	2,768	3,062	4,078	374	124.8628	561
ni2608P130000	5,644	6,296	3,896	4,736	5,330	540	272.6194	863
ni2608P132000	7,128	7,428	5,370	6,126	6,762	153	94.4466	316
ni2608P134000	8,910	9,570	6,828	7,770	8,332	90	71.7238	253
ni2608P136000	11,362	11,558	8,804	9,642	10,026	14	14.7572	1,104
ni2608P138000				11,814	11,814			443
ni2608P140000	12,854	14,368	12,854	14,368	13,672	6	8.4694	920
ni2608P142000	14,856	14,856	14,856	14,856	15,582	1	1.4856	323
ni2608P144000	18,300	18,300	18,300	18,300	17,526	1	1.83	622
ni2608P146000				19,492	19,492			21
ni2608P148000				21,474	21,474			19
ni2608P150000				23,464	23,464			11
ni2608P152000				25,460	25,460			4
ni2608P154000				27,460	27,460			1
ni2608P156000				29,460	29,460
ni2608P158000				31,460	31,460
ni2608P160000				33,460	33,460			56
ni2608P162000				35,460	35,460
ni2608P164000				37,460	37,460
ni2608P166000				39,460	39,460
ni2608P168000				41,460	41,460
ni2608P170000				43,460	43,460
ni2608P172000				45,460	45,460			3
ni2608P174000				47,460	47,460
ni2608P176000				49,460	49,460
ni2608P178000				51,460	51,460
ni2608P180000				53,460	53,460
ni2608P182000				55,460	55,460
ni2608P184000				57,460	57,460
ni2609C102000				24,790	24,790
ni2609C104000				22,820	22,820
ni2609C106000				20,872	20,872
ni2609C108000				18,952	18,952
ni2609C110000				17,078	17,078
ni2609C112000				15,256	15,256
ni2609C114000				13,500	13,500
ni2609C116000				11,834	11,834			1
ni2609C118000	9,568	11,250	9,332	10,368	10,262	12	11.6362	60
ni2609C120000	8,042	9,612	7,798	8,900	8,796	28	23.6224	78
ni2609C122000	6,958	8,132	6,300	7,552	7,458	42	29.252	72
ni2609C124000	5,436	6,712	5,208	6,338	6,252	36	21.8044	84
ni2609C126000	4,580	5,872	4,098	5,164	5,174	110	57.4362	143
ni2609C128000	3,650	4,632	3,318	4,158	4,228	157	62.4262	186
ni2609C130000	2,600	3,922	2,600	3,430	3,406	1,505	488.8542	1,160
ni2609C132000	2,242	2,982	2,242	2,706	2,708	73	19.201	210
ni2609C134000	1,936	2,574	1,778	2,218	2,134	172	37.0864	143
ni2609C136000	1,550	2,004	1,488	1,802	1,658	123	22.1468	183
ni2609C138000	1,340	1,670	1,248	1,490	1,272	55	8.27	198
ni2609C140000	1,136	1,360	1,050	1,192	964	164	19.2928	417
ni2609C142000	934	1,006	908	1,006	720	18	1.7212	86
ni2609C144000	834	970	830	900	532	14	1.2044	83
ni2609C146000	652	778	652	742	388	9	0.6452	97
ni2609C148000	606	706	576	614	280	21	1.2988	109
ni2609C150000	680	680	486	574	198	304	16.9594	1,438
ni2609C152000	492	532	452	480	140	16	0.6906	58
ni2609C154000	398	448	378	448	96	41	1.6674	69
ni2609C156000				66	66			60
ni2609C158000				44	44			75
ni2609C160000				30	30			115
ni2609C162000				20	20			101
ni2609C164000				12	12			91
ni2609C166000	100	224	100	222	8	11	0.2206	221
ni2609C168000	280	280	180	180	4	2	0.046	57
ni2609C170000	160	160	160	160	2	1	0.016	57
ni2609C172000				2	2			62
ni2609C174000	134	158	134	158	2	5	0.0732	101
ni2609C176000				2	2			76
ni2609C178000				2	2			82
ni2609C180000	106	108	106	108	2	2	0.0214	92
ni2609C182000	106	106	106	106	2	1	0.0106	91
ni2609C184000	480	480	100	114	2	42	0.5314	239
ni2609P102000	70	158	70	128	38	67	0.8682	182
ni2609P104000	192	200	136	158	72	44	0.6934	186
ni2609P106000	260	290	186	208	124	91	2.0656	269
ni2609P108000	336	376	240	300	206	87	2.606	174
ni2609P110000	426	496	306	360	332	285	11.2612	930
ni2609P112000	596	676	430	538	506	149	7.7812	154
ni2609P114000	796	908	584	682	750	95	6.7848	124
ni2609P116000	1,062	1,182	748	914	1,082	107	9.8584	183
ni2609P118000	1,406	1,552	1,064	1,248	1,506	75	9.172	228
ni2609P120000	1,936	2,112	1,388	1,640	2,038	431	66.8478	633
ni2609P122000	2,536	2,762	1,844	2,180	2,696	123	26.8514	252
ni2609P124000	2,868	3,630	2,410	2,850	3,486	135	39.622	224
ni2609P126000	4,152	4,720	3,232	3,606	4,406	127	48.893	273
ni2609P128000	5,910	5,910	4,300	4,820	5,454	56	27.3218	178
ni2609P130000	7,300	7,300	5,200	5,992	6,630	62	35.816	156
ni2609P132000	8,000	8,500	6,800	7,308	7,930	70	50.1514	131
ni2609P134000	9,790	10,294	7,910	8,640	9,352	18	16.876	56
ni2609P136000				10,872	10,872			32
ni2609P138000				12,484	12,484			37
ni2609P140000				14,172	14,172			13
ni2609P142000				15,928	15,928			24
ni2609P144000				17,738	17,738			27
ni2609P146000				19,592	19,592			18
ni2609P148000				21,482	21,482			5
ni2609P150000				23,402	23,402			6
ni2609P152000				25,342	25,342			5
ni2609P154000	28,800	28,800	28,780	28,780	27,300	2	5.758	7
ni2609P156000				29,270	29,270			5
ni2609P158000				31,252	31,252			3
ni2609P160000				33,238	33,238			6
ni2609P162000				35,232	35,232			2
ni2609P164000				37,230	37,230			3
ni2609P166000				39,230	39,230			2
ni2609P168000				41,230	41,230
ni2609P170000				43,230	43,230
ni2609P172000				45,230	45,230
ni2609P174000				47,230	47,230
ni2609P176000				49,230	49,230
ni2609P178000				51,230	51,230
ni2609P180000				53,230	53,230
ni2609P182000				55,230	55,230
ni2609P184000				57,230	57,230
ni2610C102000				25,302	25,302
ni2610C104000				23,378	23,378
ni2610C106000				21,486	21,486
ni2610C108000				19,634	19,634
ni2610C110000				17,840	17,840
ni2610C112000				16,108	16,108
ni2610C114000				14,446	14,446
ni2610C116000				12,866	12,866
ni2610C118000				11,378	11,378
ni2610C120000				9,986	9,986
ni2610C122000				8,698	8,698
ni2610C124000				7,518	7,518
ni2610C126000				6,446	6,446
ni2610C128000				5,484	5,484			6
ni2610C130000	3,592	3,592	3,592	3,592	4,626	1	0.3592	1
ni2610C132000				3,872	3,872			6
ni2610C134000				3,214	3,214			3
ni2610C136000	3,762	3,762	3,762	3,762	2,644	1	0.3762	3
ni2610C138000				2,158	2,158			2
ni2610C140000	1,680	1,680	1,680	1,680	1,754	1	0.168	8
ni2610C142000				1,414	1,414			4
ni2610C144000				1,130	1,130			3
ni2610C146000				896	896			2
ni2610C148000				704	704			5
ni2610C150000				548	548			10
ni2610C152000	1,064	1,064	1,064	1,064	426	3	0.3192	11
ni2610C154000				330	330			7
ni2610C156000				252	252			5
ni2610C158000	626	626	626	626	190	1	0.0626	8
ni2610C160000				142	142			10
ni2610C162000	550	572	550	564	108	4	0.2256	16
ni2610C164000				80	80			12
ni2610C166000				60	60			18
ni2610C168000				42	42			27
ni2610P102000	248	248	248	248	140	1	0.0248	1
ni2610P104000				218	218			1
ni2610P106000				326	326			10
ni2610P108000	516	516	512	512	474	2	0.1028	10
ni2610P110000	588	800	500	800	678	29	1.7986	28
ni2610P112000	910	910	748	754	942	4	0.3162	40
ni2610P114000	954	956	934	956	1,278	3	0.2844	32
ni2610P116000	1,174	1,238	1,174	1,238	1,694	3	0.3624	22
ni2610P118000	1,552	1,564	1,534	1,564	2,200	3	0.465	8
ni2610P120000	1,942	1,996	1,942	1,996	2,804	2	0.3938	32
ni2610P122000	2,510	2,516	2,480	2,516	3,512	4	1	27
ni2610P124000				4,326	4,326			37
ni2610P126000				5,250	5,250			42
ni2610P128000				6,282	6,282			14
ni2610P130000				7,420	7,420			10
ni2610P132000				8,660	8,660			6
ni2610P134000				9,996	9,996			4
ni2610P136000				11,422	11,422			7
ni2610P138000				12,930	12,930			1
ni2610P140000				14,522	14,522			1
ni2610P142000				16,178	16,178			1
ni2610P144000	18,190	19,854	18,190	19,854	17,892	2	3.8044	4
ni2610P146000				19,654	19,654
ni2610P148000				21,460	21,460
ni2610P150000				23,300	23,300
ni2610P152000				25,176	25,176
ni2610P154000				27,080	27,080
ni2610P156000				29,002	29,002
ni2610P158000				30,942	30,942
ni2610P160000				32,894	32,894
ni2610P162000				34,862	34,862
ni2610P164000				36,838	36,838
ni2610P166000				38,820	38,820
ni2610P168000				40,808	40,808

相关资讯: