上海期货交易所08月20日沪镍期权收盘行情

发布时间：2026年08月20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
ni2609C102000				27,730	27,730
ni2609C104000				25,730	25,730			1
ni2609C106000				23,730	23,730
ni2609C108000				21,730	21,730			1
ni2609C110000				19,730	19,730			3
ni2609C112000				17,730	17,730			1
ni2609C114000				15,730	15,730			1
ni2609C116000				13,730	13,730			1
ni2609C118000	12,630	12,630	12,630	12,630	11,730	1	1.263	56
ni2609C120000	9,332	10,542	9,310	9,310	9,732	42	42.6168	69
ni2609C122000	7,532	8,558	7,296	7,296	7,750	75	60.3194	113
ni2609C124000	5,100	6,650	5,060	5,218	5,824	167	98.978	161
ni2609C126000	3,088	4,686	3,088	3,338	4,036	585	224.302	199
ni2609C128000	1,702	2,950	1,662	1,820	2,516	8,099	1,843.397	964
ni2609C130000	802	1,600	750	800	1,378	55,746	6,248.4306	5,829
ni2609C132000	398	794	346	368	646	30,885	1,695.0324	4,776
ni2609C134000	244	420	112	184	256	17,842	502.3462	3,981
ni2609C136000	140	254	98	108	84	10,007	173.778	3,116
ni2609C138000	100	164	70	76	22	4,207	46.6702	2,487
ni2609C140000	100	134	56	66	4	26,832	234.85	16,294
ni2609C142000	44	82	40	40	2	1,484	7.0898	1,644
ni2609C144000	30	56	22	26	2	869	2.81	746
ni2609C146000	30	48	20	22	2	716	2.1034	774
ni2609C148000	20	34	18	18	2	749	1.7304	445
ni2609C150000	12	26	12	12	2	1,041	1.9376	3,459
ni2609C152000	10	20	10	10	2	275	0.3728	352
ni2609C154000	10	18	10	10	2	240	0.2898	198
ni2609C156000	8	16	6	10	2	183	0.1768	161
ni2609C158000	10	14	8	8	2	61	0.063	272
ni2609C160000	10	10	8	8	2	90	0.0782	828
ni2609C162000	6	8	6	8	2	20	0.014	84
ni2609C164000	2	2	2	2	2	6	0.0012	57
ni2609C166000	4	50	4	50	2	3	0.0058	187
ni2609C168000	794	794	8	8	2	3	0.0822	44
ni2609C170000	2	2	2	2	2	1	0.0002	50
ni2609C172000	4	4	4	4	2	21	0.0084	56
ni2609C174000	2	2	2	2	2	20	0.004	67
ni2609C176000				2	2			74
ni2609C178000	4	4	4	4	2	21	0.0084	61
ni2609C180000				2	2			68
ni2609C182000	8	8	6	6	2	10	0.0068	104
ni2609C184000	10	16	2	2	2	184	0.1376	586
ni2609P102000	2	4	2	4	2	3	0.001	277
ni2609P104000	4	4	2	2	2	101	0.033	275
ni2609P106000	4	4	2	2	2	22	0.0056	172
ni2609P108000	4	4	2	2	2	77	0.0236	220
ni2609P110000	10	10	4	6	2	419	0.2914	1,929
ni2609P112000	10	10	4	4	2	189	0.1414	141
ni2609P114000	10	14	4	4	2	307	0.2622	155
ni2609P116000	12	20	6	6	2	542	0.7292	730
ni2609P118000	26	28	8	10	2	458	0.8114	620
ni2609P120000	64	64	14	22	2	4,164	12.3856	3,379
ni2609P122000	52	82	12	36	22	1,731	8.7278	1,033
ni2609P124000	118	144	50	60	94	6,610	56.9578	2,105
ni2609P126000	352	352	132	184	306	25,772	525.6106	4,671
ni2609P128000	954	954	312	600	788	26,612	1,418.4242	3,209
ni2609P130000	1,900	1,900	882	1,660	1,646	11,091	1,434.036	1,657
ni2609P132000	3,094	3,360	2,186	3,126	2,916	398	111.4348	322
ni2609P134000	4,932	5,194	3,942	4,966	4,524	159	70.098	288
ni2609P136000	6,666	6,876	5,738	6,772	6,354	49	31.6598	198
ni2609P138000	7,500	7,500	7,500	7,500	8,290	8	6	68
ni2609P140000	10,650	10,860	9,878	10,242	10,274	13	13.691	227
ni2609P142000				12,270	12,270			28
ni2609P144000	14,402	14,402	14,402	14,402	14,270	1	1.4402	33
ni2609P146000	16,144	16,144	16,100	16,100	16,270	2	3.2244	19
ni2609P148000				18,270	18,270			5
ni2609P150000				20,270	20,270			4
ni2609P152000				22,270	22,270			4
ni2609P154000	24,930	24,930	24,880	24,880	24,270	2	4.981	5
ni2609P156000				26,270	26,270			5
ni2609P158000				28,270	28,270			3
ni2609P160000				30,270	30,270			6
ni2609P162000				32,270	32,270			2
ni2609P164000				34,270	34,270			3
ni2609P166000				36,270	36,270			2
ni2609P168000				38,270	38,270
ni2609P170000				40,270	40,270
ni2609P172000				42,270	42,270
ni2609P174000				44,270	44,270
ni2609P176000				46,270	46,270
ni2609P178000				48,270	48,270
ni2609P180000				50,270	50,270
ni2609P182000				52,270	52,270
ni2609P184000				54,270	54,270
ni2610C102000				27,900	27,900
ni2610C104000				25,900	25,900
ni2610C106000				23,900	23,900
ni2610C108000				21,900	21,900			1
ni2610C110000				19,906	19,906			1
ni2610C112000				17,924	17,924			1
ni2610C114000				15,962	15,962			3
ni2610C116000				14,034	14,034			1
ni2610C118000				12,160	12,160			1
ni2610C120000	9,992	10,764	9,944	10,336	10,362	20	20.6834	163
ni2610C122000	7,700	9,000	7,700	8,358	8,664	30	25.485	48
ni2610C124000	6,496	7,200	6,400	6,634	7,094	66	43.7502	101
ni2610C126000	4,798	5,528	4,236	4,894	5,686	35	17.7792	90
ni2610C128000	3,498	4,438	3,220	3,572	4,450	293	113.54	224
ni2610C130000	2,460	3,322	2,330	2,670	3,388	652	186.8566	503
ni2610C132000	1,900	2,464	1,720	1,922	2,520	1,161	239.5438	1,108
ni2610C134000	1,460	1,868	1,318	1,394	1,822	385	60.705	834
ni2610C136000	1,056	1,334	1,012	1,082	1,278	201	23.1926	508
ni2610C138000	750	1,042	694	812	876	117	9.8386	380
ni2610C140000	600	820	476	614	578	3,007	205.6142	1,786
ni2610C142000	490	620	442	464	376	54	2.7752	172
ni2610C144000	386	480	328	362	234	179	7.3862	550
ni2610C146000	328	366	264	272	144	41	1.1826	226
ni2610C148000	234	288	210	220	84	80	1.9792	192
ni2610C150000	166	240	166	188	48	918	18.6166	1,150
ni2610C152000	156	198	154	154	26	28	0.48	125
ni2610C154000	130	162	124	124	14	54	0.7606	270
ni2610C156000	110	138	106	108	8	59	0.663	159
ni2610C158000	96	108	84	88	4	45	0.4388	162
ni2610C160000	78	82	66	70	2	9	0.065	130
ni2610C162000	172	172	172	172	2	2	0.0344	117
ni2610C164000				2	2			104
ni2610C166000	58	58	56	56	2	67	0.3754	144
ni2610C168000	50	62	50	62	2	11	0.0574	256
ni2610P102000	26	28	24	28	2	71	0.18	652
ni2610P104000	26	26	24	24	2	34	0.0876	518
ni2610P106000	36	36	30	32	2	50	0.1554	323
ni2610P108000	44	44	38	40	6	40	0.1476	271
ni2610P110000	58	60	56	56	14	31	0.1798	227
ni2610P112000	102	102	76	80	34	55	0.4568	203
ni2610P114000	114	116	98	110	74	66	0.69	128
ni2610P116000	156	166	138	160	146	98	1.4946	255
ni2610P118000	234	250	196	234	270	37	0.8478	279
ni2610P120000	310	382	300	364	472	412	14.3032	466
ni2610P122000	548	586	460	578	774	69	3.6858	265
ni2610P124000	1,112	1,112	666	896	1,200	254	20.6058	587
ni2610P126000	1,336	1,450	1,036	1,332	1,790	586	71.4906	832
ni2610P128000	2,690	2,690	1,640	2,150	2,552	396	79.1126	405
ni2610P130000	3,058	3,200	2,614	3,132	3,488	66	18.9942	173
ni2610P132000	4,196	4,602	3,732	4,602	4,618	43	17.1944	843
ni2610P134000	5,714	5,744	5,254	5,574	5,918	29	16.1192	535
ni2610P136000	7,328	7,448	6,536	6,536	7,372	16	11.2054	52
ni2610P138000				8,968	8,968			38
ni2610P140000	10,902	11,000	10,000	10,100	10,668	12	12.8288	46
ni2610P142000				12,464	12,464			2
ni2610P144000				14,322	14,322			5
ni2610P146000	15,826	16,948	15,826	16,948	16,230	5	8.2174	100
ni2610P148000				18,172	18,172
ni2610P150000				20,136	20,136
ni2610P152000				22,116	22,116
ni2610P154000				24,104	24,104
ni2610P156000				26,100	26,100
ni2610P158000				28,100	28,100
ni2610P160000				30,100	30,100
ni2610P162000				32,100	32,100
ni2610P164000				34,100	34,100
ni2610P166000				36,100	36,100
ni2610P168000				38,100	38,100
ni2611C108000				22,140	22,140
ni2611C110000				20,184	20,184
ni2611C112000				18,254	18,254
ni2611C114000				16,366	16,366
ni2611C116000				14,534	14,534
ni2611C118000				12,768	12,768
ni2611C120000				11,096	11,096
ni2611C122000				9,524	9,524
ni2611C124000				8,064	8,064			1
ni2611C126000				6,748	6,748
ni2611C128000				5,564	5,564
ni2611C130000	4,000	4,000	3,886	3,886	4,514	2	0.7886	2
ni2611C132000	3,206	3,332	3,100	3,100	3,616	35	11.1996	32
ni2611C134000	2,500	2,588	2,500	2,588	2,856	34	8.5176	38
ni2611C136000	2,104	2,282	2,100	2,282	2,218	33	6.9754	32
ni2611C138000				1,694	1,694			2
ni2611C140000	1,504	1,504	1,504	1,504	1,272	1	0.1504	1
ni2611C142000				946	946			7
ni2611C144000				692	692			7
ni2611C146000	828	828	740	740	500	3	0.2068	14
ni2611C148000	662	662	604	648	354	17	0.9584	20
ni2611C150000	578	612	522	524	246	28	1.497	36
ni2611C152000	470	470	458	458	170	10	0.4656	23
ni2611C154000	404	404	392	392	114	21	0.8316	57
ni2611P108000	116	120	116	120	54	2	0.0236	5
ni2611P110000	188	188	188	188	98	1	0.0188	22
ni2611P112000				172	172			19
ni2611P114000	272	272	272	272	282	3	0.0826	46
ni2611P116000	458	458	442	442	450	5	0.225	52
ni2611P118000				680	680			33
ni2611P120000	782	802	782	800	1,006	108	8.6776	120
ni2611P122000				1,430	1,430			14
ni2611P124000				1,968	1,968			21
ni2611P126000				2,648	2,648			8
ni2611P128000				3,458	3,458			3
ni2611P130000	3,750	3,750	3,750	3,750	4,404	1	0.375	8
ni2611P132000	5,470	5,470	5,470	5,470	5,502	1	0.547	1
ni2611P134000				6,738	6,738
ni2611P136000				8,096	8,096
ni2611P138000				9,568	9,568
ni2611P140000				11,142	11,142
ni2611P142000				12,812	12,812
ni2611P144000				14,556	14,556
ni2611P146000				16,360	16,360
ni2611P148000				18,214	18,214
ni2611P150000				20,106	20,106
ni2611P152000				22,028	22,028
ni2611P154000				23,974	23,974
ni2612C108000	15,288	23,598	15,288	22,300	22,394	3	6.1186	1
ni2612C110000				20,452	20,452
ni2612C112000				18,548	18,548
ni2612C114000				16,686	16,686
ni2612C116000				14,884	14,884
ni2612C118000				13,158	13,158
ni2612C120000				11,514	11,514			1
ni2612C122000				9,966	9,966
ni2612C124000				8,542	8,542
ni2612C126000				7,238	7,238
ni2612C128000				6,058	6,058			1
ni2612C130000				5,006	5,006
ni2612C132000				4,084	4,084			6
ni2612C134000				3,296	3,296
ni2612C136000				2,628	2,628			2
ni2612C138000	2,654	2,754	2,636	2,636	2,070	6	1.6038	9
ni2612C140000	2,426	2,482	2,290	2,482	1,608	13	3.0752	9
ni2612C142000	2,074	2,074	1,952	2,048	1,234	5	1.0156	4
ni2612C144000				936	936			14
ni2612C146000				700	700			9
ni2612C148000				518	518			15
ni2612C150000				378	378			14
ni2612C152000				272	272			37
ni2612C154000				194	194			27
ni2612P108000				90	90			18
ni2612P110000				150	150			79
ni2612P112000				246	246			71
ni2612P114000				384	384			37
ni2612P116000				580	580			84
ni2612P118000				850	850			23
ni2612P120000	1,156	1,224	1,156	1,202	1,202	11	1.3082	22
ni2612P122000	1,518	1,622	1,518	1,622	1,650	24	3.76	21
ni2612P124000	2,024	2,166	2,020	2,020	2,220	22	4.5946	21
ni2612P126000	2,524	2,684	2,524	2,684	2,910	2	0.5208	12
ni2612P128000				3,726	3,726			3
ni2612P130000				4,668	4,668			10
ni2612P132000				5,740	5,740
ni2612P134000				6,944	6,944
ni2612P136000				8,272	8,272
ni2612P138000				9,708	9,708
ni2612P140000				11,242	11,242
ni2612P142000				12,862	12,862
ni2612P144000				14,558	14,558
ni2612P146000				16,320	16,320
ni2612P148000				18,134	18,134
ni2612P150000				19,992	19,992
ni2612P152000				21,886	21,886
ni2612P154000				23,808	23,808
ni2701C108000				22,852	22,852
ni2701C110000				20,988	20,988
ni2701C112000				19,174	19,174
ni2701C114000				17,414	17,414
ni2701C116000				15,720	15,720
ni2701C118000				14,102	14,102
ni2701C120000				12,566	12,566
ni2701C122000				11,124	11,124
ni2701C124000				9,778	9,778
ni2701C126000				8,536	8,536			1
ni2701C128000				7,398	7,398			2
ni2701C130000				6,366	6,366			1
ni2701C132000				5,440	5,440
ni2701C134000				4,612	4,612			2
ni2701C136000				3,882	3,882			1
ni2701C138000				3,242	3,242			4
ni2701C140000				2,684	2,684			2
ni2701C142000				2,204	2,204			1
ni2701C144000				1,804	1,804			3
ni2701C146000				1,468	1,468			1
ni2701C148000				1,184	1,184			1
ni2701C150000				948	948			1
ni2701P108000	454	454	450	450	302	2	0.0904	9
ni2701P110000	684	684	540	584	440	35	2.041	25
ni2701P112000	800	808	642	740	622	31	2.1958	15
ni2701P114000	852	852	850	850	860	11	0.9352	11
ni2701P116000	1,010	1,168	1,010	1,154	1,162	18	2.0028	20
ni2701P118000	1,356	1,468	1,330	1,330	1,538	23	3.1946	10
ni2701P120000	1,966	1,966	1,700	1,700	1,996	5	0.9148	14
ni2701P122000	2,118	2,310	2,118	2,290	2,546	26	5.728	11
ni2701P124000	2,596	2,596	2,596	2,596	3,194	1	0.2596	6
ni2701P126000	3,386	3,550	3,386	3,416	3,944	4	1.3738	2
ni2701P128000				4,800	4,800
ni2701P130000				5,760	5,760
ni2701P132000				6,824	6,824
ni2701P134000				7,988	7,988
ni2701P136000				9,250	9,250
ni2701P138000				10,602	10,602
ni2701P140000				12,038	12,038
ni2701P142000				13,552	13,552
ni2701P144000				15,144	15,144
ni2701P146000				16,802	16,802
ni2701P148000				18,514	18,514
ni2701P150000				20,272	20,272

相关资讯: