上海期货交易所08月21日沪镍期权收盘行情

发布时间：2026年08月21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				26,480	26,480
ni2609C104000				24,480	24,480			1
ni2609C106000				22,480	22,480
ni2609C108000				20,480	20,480			1
ni2609C110000				18,480	18,480			3
ni2609C112000				16,480	16,480			1
ni2609C114000				14,480	14,480			1
ni2609C116000				12,480	12,480			1
ni2609C118000				10,480	10,480			56
ni2609C120000				8,482	8,482			69
ni2609C122000	6,064	7,292	5,920	7,292	6,504	36	23.5822	104
ni2609C124000	4,126	5,304	4,000	4,962	4,600	91	41.2152	140
ni2609C126000	2,500	3,482	2,048	3,152	2,898	416	115.6292	257
ni2609C128000	1,400	1,840	970	1,528	1,560	10,966	1,434.3726	1,126
ni2609C130000	650	750	420	600	696	45,049	2,472.6866	7,726
ni2609C132000	200	302	180	240	248	19,133	455.2054	4,588
ni2609C134000	124	158	92	106	70	6,952	79.96	3,581
ni2609C136000	66	94	40	54	14	5,051	32.6646	2,399
ni2609C138000	54	66	38	42	2	1,369	6.5248	2,612
ni2609C140000	52	56	22	30	2	10,901	44.4096	15,339
ni2609C142000	20	34	12	14	2	1,126	2.9114	1,536
ni2609C144000	14	22	10	10	2	386	0.5478	676
ni2609C146000	8	18	2	12	2	1,205	1.0862	702
ni2609C148000	16	16	6	10	2	414	0.4258	392
ni2609C150000	10	14	6	10	2	739	0.648	3,300
ni2609C152000	8	8	4	4	2	148	0.0798	360
ni2609C154000	8	8	4	4	2	143	0.0802	190
ni2609C156000	6	6	4	4	2	129	0.0612	156
ni2609C158000	6	6	4	4	2	72	0.0348	263
ni2609C160000	4	6	4	4	2	143	0.0598	793
ni2609C162000				2	2			84
ni2609C164000	2	2	2	2	2	1	0.0002	57
ni2609C166000	6	6	6	6	2	5	0.003	192
ni2609C168000				2	2			44
ni2609C170000				2	2			50
ni2609C172000				2	2			56
ni2609C174000				2	2			67
ni2609C176000				2	2			74
ni2609C178000				2	2			61
ni2609C180000	8	8	8	8	2	10	0.008	68
ni2609C182000	6	200	6	6	2	38	0.1574	117
ni2609C184000	6	8	2	4	2	70	0.0502	628
ni2609P102000	4	4	2	2	2	18	0.0048	263
ni2609P104000	4	4	2	2	2	35	0.0076	253
ni2609P106000	2	2	2	2	2	12	0.0024	172
ni2609P108000	2	4	2	2	2	22	0.0046	221
ni2609P110000	10	10	2	4	2	223	0.109	1,861
ni2609P112000	4	8	4	4	2	112	0.066	132
ni2609P114000	6	10	4	4	2	226	0.179	166
ni2609P116000	8	16	6	6	2	343	0.365	740
ni2609P118000	8	26	8	10	2	552	0.881	630
ni2609P120000	28	56	16	24	2	6,312	22.4328	3,317
ni2609P122000	42	78	28	28	24	1,139	5.5382	1,064
ni2609P124000	70	148	52	58	120	5,347	54.0916	1,894
ni2609P126000	306	412	144	164	418	32,087	959.3172	4,096
ni2609P128000	788	1,164	464	562	1,080	18,688	1,469.2034	3,263
ni2609P130000	1,660	2,650	1,384	1,602	2,216	5,364	1,068.9008	1,619
ni2609P132000	4,256	4,394	3,010	3,256	3,768	156	56.3354	287
ni2609P134000	6,080	6,294	4,900	5,192	5,588	92	51.5766	257
ni2609P136000	7,906	7,906	6,948	7,130	7,534	31	22.8016	192
ni2609P138000	9,816	10,138	9,120	9,120	9,520	69	68.1646	97
ni2609P140000				11,520	11,520			227
ni2609P142000				13,520	13,520			28
ni2609P144000				15,520	15,520			33
ni2609P146000				17,520	17,520			19
ni2609P148000				19,520	19,520			5
ni2609P150000				21,520	21,520			4
ni2609P152000				23,520	23,520			4
ni2609P154000				25,520	25,520			5
ni2609P156000				27,520	27,520			5
ni2609P158000				29,520	29,520			3
ni2609P160000				31,520	31,520			6
ni2609P162000				33,520	33,520			2
ni2609P164000				35,520	35,520			3
ni2609P166000				37,520	37,520			2
ni2609P168000				39,520	39,520
ni2609P170000				41,520	41,520
ni2609P172000				43,520	43,520
ni2609P174000				45,520	45,520
ni2609P176000				47,520	47,520
ni2609P178000				49,520	49,520
ni2609P180000				51,520	51,520
ni2609P182000				53,520	53,520
ni2609P184000				55,520	55,520
ni2610C102000				26,780	26,780
ni2610C104000				24,780	24,780
ni2610C106000				22,780	22,780
ni2610C108000				20,782	20,782			1
ni2610C110000				18,796	18,796			1
ni2610C112000				16,824	16,824			1
ni2610C114000				14,880	14,880			3
ni2610C116000				12,980	12,980			1
ni2610C118000				11,148	11,148			1
ni2610C120000				9,406	9,406			163
ni2610C122000	7,000	8,000	6,868	7,776	7,782	37	26.9994	51
ni2610C124000	5,906	6,292	5,326	6,220	6,296	40	23.8356	108
ni2610C126000	4,228	4,856	4,018	4,674	4,988	52	23.285	108
ni2610C128000	2,512	3,598	2,512	3,486	3,852	173	56.1582	239
ni2610C130000	2,400	2,760	2,114	2,570	2,892	678	162.2192	587
ni2610C132000	1,710	2,000	1,530	1,860	2,126	940	167.5382	1,272
ni2610C134000	1,200	1,466	1,106	1,352	1,514	309	38.4302	879
ni2610C136000	872	1,112	836	1,038	1,052	165	16.216	537
ni2610C138000	656	822	636	758	710	114	8.4324	409
ni2610C140000	518	662	470	636	466	1,338	77.297	2,320
ni2610C142000	386	466	386	458	296	33	1.4462	176
ni2610C144000	282	362	282	344	184	153	4.9446	627
ni2610C146000	242	294	240	282	110	80	2.069	248
ni2610C148000	198	232	182	226	64	138	2.8698	215
ni2610C150000	150	200	100	198	36	478	8.3582	1,212
ni2610C152000	126	168	120	168	20	11	0.151	122
ni2610C154000	104	130	104	130	10	12	0.1366	271
ni2610C156000	90	108	90	108	4	19	0.1906	166
ni2610C158000	78	98	74	94	2	93	0.7816	141
ni2610C160000	58	90	30	74	2	46	0.2916	141
ni2610C162000	72	72	72	72	2	1	0.0072	117
ni2610C164000				2	2			104
ni2610C166000	18	18	18	18	2	66	0.1188	144
ni2610C168000	50	52	50	52	2	49	0.2464	300
ni2610P102000	28	30	20	22	2	260	0.644	691
ni2610P104000	32	32	24	24	2	33	0.0894	524
ni2610P106000	36	36	28	30	4	185	0.5862	366
ni2610P108000	48	48	34	38	10	18	0.073	272
ni2610P110000	56	56	52	52	24	17	0.092	237
ni2610P112000	78	80	70	70	56	27	0.2054	218
ni2610P114000	116	140	102	102	112	22	0.2464	141
ni2610P116000	190	190	148	160	212	37	0.6076	273
ni2610P118000	298	298	216	228	378	256	6.5322	342
ni2610P120000	452	478	334	360	636	302	12.5832	547
ni2610P122000	672	750	554	570	1,010	169	10.6262	333
ni2610P124000	1,244	1,244	738	922	1,522	373	37.2004	626
ni2610P126000	1,700	1,828	1,366	1,420	2,210	326	50.6188	981
ni2610P128000	2,200	2,798	2,090	2,218	3,074	219	52.8708	427
ni2610P130000	3,832	3,868	3,142	3,254	4,112	80	27.6144	202
ni2610P132000	5,338	5,354	4,468	4,642	5,344	38	18.2	852
ni2610P134000	6,902	6,902	5,994	5,994	6,728	7	4.3462	534
ni2610P136000	7,976	7,976	7,638	7,802	8,264	14	10.8942	55
ni2610P138000	10,442	10,442	9,208	9,562	9,920	27	26.1018	50
ni2610P140000				11,674	11,674			46
ni2610P142000				13,504	13,504			2
ni2610P144000				15,392	15,392			5
ni2610P146000	17,460	17,460	17,460	17,460	17,318	2	3.492	100
ni2610P148000				19,272	19,272
ni2610P150000				21,244	21,244
ni2610P152000				23,230	23,230
ni2610P154000				25,222	25,222
ni2610P156000				27,220	27,220
ni2610P158000				29,220	29,220
ni2610P160000				31,220	31,220
ni2610P162000				33,220	33,220
ni2610P164000				35,220	35,220
ni2610P166000				37,220	37,220
ni2610P168000				39,220	39,220
ni2611C108000				21,244	21,244
ni2611C110000				19,342	19,342
ni2611C112000				17,480	17,480
ni2611C114000				15,676	15,676
ni2611C116000				13,946	13,946
ni2611C118000				12,294	12,294
ni2611C120000				10,734	10,734
ni2611C122000				9,276	9,276
ni2611C124000				7,942	7,942			1
ni2611C126000				6,730	6,730
ni2611C128000				5,642	5,642
ni2611C130000				4,676	4,676			2
ni2611C132000				3,834	3,834			32
ni2611C134000	2,198	2,198	2,182	2,182	3,106	7	1.5306	45
ni2611C136000	1,962	2,044	1,842	2,020	2,490	6	1.1696	34
ni2611C138000				1,972	1,972			2
ni2611C140000	1,172	1,176	1,172	1,176	1,546	5	0.5872	6
ni2611C142000				1,198	1,198			7
ni2611C144000				918	918			7
ni2611C146000	712	758	706	706	696	15	1.09	19
ni2611C148000	596	628	588	600	522	44	2.6274	26
ni2611C150000	474	534	474	534	388	43	2.102	58
ni2611C152000	448	448	448	448	286	2	0.0896	23
ni2611C154000	352	398	350	366	208	37	1.3864	69
ni2611P108000	128	128	128	128	164	3	0.042	6
ni2611P110000				262	262			22
ni2611P112000				400	400			19
ni2611P114000				594	594			46
ni2611P116000	482	482	482	482	860	3	0.1824	51
ni2611P118000	652	668	652	668	1,206	28	1.9668	51
ni2611P120000				1,642	1,642			120
ni2611P122000	1,318	1,318	1,312	1,312	2,180	2	0.263	15
ni2611P124000				2,842	2,842			21
ni2611P126000				3,626	3,626			8
ni2611P128000				4,534	4,534			3
ni2611P130000	4,720	4,720	4,206	4,206	5,564	2	0.8926	8
ni2611P132000	6,040	6,040	6,040	6,040	6,718	1	0.604	1
ni2611P134000				7,986	7,986
ni2611P136000				9,366	9,366
ni2611P138000				10,844	10,844
ni2611P140000				12,414	12,414
ni2611P142000				14,062	14,062
ni2611P144000				15,780	15,780
ni2611P146000				17,556	17,556
ni2611P148000				19,380	19,380
ni2611P150000				21,244	21,244
ni2611P152000				23,140	23,140
ni2611P154000				25,062	25,062
ni2612C108000				21,668	21,668			1
ni2612C110000				19,764	19,764
ni2612C112000				17,898	17,898
ni2612C114000				16,086	16,086
ni2612C116000				14,346	14,346
ni2612C118000				12,686	12,686
ni2612C120000				11,114	11,114			1
ni2612C122000				9,644	9,644
ni2612C124000				8,284	8,284
ni2612C126000				7,044	7,044
ni2612C128000				5,934	5,934			1
ni2612C130000				4,946	4,946
ni2612C132000	2,790	3,878	2,790	3,736	4,078	5	1.7958	9
ni2612C134000				3,326	3,326
ni2612C136000				2,682	2,682			2
ni2612C138000	2,348	2,348	2,238	2,238	2,140	18	4.142	12
ni2612C140000	2,006	2,188	1,854	1,988	1,690	36	7.0164	11
ni2612C142000	1,660	1,660	1,558	1,558	1,320	22	3.5366	4
ni2612C144000				1,020	1,020			14
ni2612C146000				780	780			9
ni2612C148000				590	590			15
ni2612C150000				442	442			14
ni2612C152000	838	838	838	838	326	1	0.0838	38
ni2612C154000	746	746	746	746	240	1	0.0746	28
ni2612P108000	306	306	306	306	160	1	0.0306	17
ni2612P110000				254	254			79
ni2612P112000				390	390			71
ni2612P114000	642	686	642	648	574	8	0.5344	38
ni2612P116000	850	902	850	902	832	5	0.4308	84
ni2612P118000	1,076	1,158	1,006	1,006	1,168	42	4.6796	21
ni2612P120000	1,408	1,504	1,408	1,502	1,592	24	3.4914	22
ni2612P122000	1,810	1,926	1,810	1,926	2,116	24	4.4868	21
ni2612P124000	2,408	2,592	2,406	2,592	2,750	36	9.045	20
ni2612P126000	3,342	3,342	3,216	3,306	3,504	8	2.626	12
ni2612P128000				4,388	4,388			3
ni2612P130000				5,394	5,394			10
ni2612P132000				6,520	6,520
ni2612P134000				7,762	7,762
ni2612P136000				9,114	9,114
ni2612P138000				10,566	10,566
ni2612P140000				12,110	12,110
ni2612P142000				13,736	13,736
ni2612P144000				15,432	15,432
ni2612P146000				17,188	17,188
ni2612P148000				18,994	18,994
ni2612P150000				20,844	20,844
ni2612P152000				22,728	22,728
ni2612P154000				24,640	24,640
ni2701C108000				21,990	21,990
ni2701C110000				20,138	20,138
ni2701C112000				18,338	18,338
ni2701C114000				16,600	16,600
ni2701C116000				14,932	14,932
ni2701C118000				13,344	13,344
ni2701C120000				11,842	11,842
ni2701C122000				10,436	10,436
ni2701C124000				9,128	9,128
ni2701C126000				7,926	7,926			1
ni2701C128000	6,166	6,166	6,166	6,166	6,830	1	0.6166	3
ni2701C130000				5,840	5,840			1
ni2701C132000				4,954	4,954
ni2701C134000				4,170	4,170			2
ni2701C136000	3,722	4,872	3,552	3,674	3,490	7	2.9092	6
ni2701C138000	3,214	3,214	3,114	3,114	2,898	5	1.5938	8
ni2701C140000	2,754	2,768	2,742	2,742	2,388	5	1.3796	6
ni2701C142000	2,292	2,412	2,292	2,412	1,954	3	0.7088	4
ni2701C144000	2,092	2,092	2,092	2,092	1,584	1	0.2092	4
ni2701C146000	1,852	1,852	1,852	1,852	1,274	1	0.1852	2
ni2701C148000	1,574	1,574	1,574	1,574	1,014	1	0.1574	2
ni2701C150000				808	808			1
ni2701C152000				638	638
ni2701P108000	460	460	460	460	330	2	0.092	11
ni2701P110000	618	618	618	618	478	2	0.1236	27
ni2701P112000	750	800	750	782	676	15	1.1646	25
ni2701P114000	900	1,000	900	992	934	16	1.5406	20
ni2701P116000	1,100	1,272	1,100	1,268	1,262	39	4.733	36
ni2701P118000	1,500	1,632	1,500	1,608	1,666	11	1.7236	18
ni2701P120000	1,000	2,026	1,000	2,026	2,158	5	0.8326	17
ni2701P122000	2,200	2,552	2,200	2,396	2,746	23	5.6818	13
ni2701P124000	3,494	3,494	3,140	3,264	3,432	12	3.912	10
ni2701P126000	4,232	4,232	4,010	4,010	4,222	2	0.8242	2
ni2701P128000				5,118	5,118
ni2701P130000				6,118	6,118
ni2701P132000				7,224	7,224
ni2701P134000				8,432	8,432
ni2701P136000				9,744	9,744
ni2701P138000				11,146	11,146
ni2701P140000				12,630	12,630
ni2701P142000				14,188	14,188
ni2701P144000				15,812	15,812
ni2701P146000				17,496	17,496
ni2701P148000				19,232	19,232
ni2701P150000				21,022	21,022
ni2701P152000				22,850	22,850

相关资讯: