上海期货交易所02月02日沪镍期权收盘行情

发布时间：2026年02月02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				37,532	37,532
ni2603C100000				36,536	36,536			1
ni2603C102000				34,544	34,544
ni2603C104000	25,670	25,670	25,670	25,670	32,558	4	10.9568	2
ni2603C106000				30,582	30,582
ni2603C108000				28,620	28,620			1
ni2603C110000				26,674	26,674
ni2603C112000				24,752	24,752			1
ni2603C114000				22,858	22,858			1
ni2603C116000				21,004	21,004			5
ni2603C118000				19,196	19,196			1
ni2603C120000				17,444	17,444			28
ni2603C122000	16,612	16,612	9,200	9,200	15,758	7	9.3056	21
ni2603C124000				14,146	14,146			36
ni2603C126000	13,500	14,100	9,808	10,092	12,618	17	18.7478	48
ni2603C128000	8,260	8,974	5,746	6,490	11,182	32	23.6102	126
ni2603C130000	10,000	11,000	4,352	4,600	9,842	559	346.5056	737
ni2603C132000	7,558	9,300	3,588	4,124	8,602	324	171.3748	360
ni2603C134000	5,574	8,500	2,850	3,000	7,468	426	189.2382	390
ni2603C136000	6,460	7,346	2,700	2,898	6,438	406	158.1728	393
ni2603C138000	4,514	6,250	2,062	2,688	5,510	1,378	516.5182	697
ni2603C140000	4,400	5,308	2,060	2,372	4,682	6,469	2,138.0972	1,897
ni2603C142000	3,500	4,600	1,600	1,782	3,948	1,782	592.963	947
ni2603C144000	3,582	3,992	1,380	1,450	3,302	1,613	461.6456	1,072
ni2603C146000	2,780	3,498	1,100	1,388	2,742	2,240	565.4338	1,433
ni2603C148000	2,800	3,098	1,180	1,276	2,256	1,610	345.2618	1,468
ni2603C150000	2,300	2,752	888	1,048	1,852	28,509	5,468.79	9,356
ni2603C152000	1,832	2,470	900	1,100	1,510	1,928	313.1196	815
ni2603C154000	1,990	2,208	572	600	1,222	1,098	163.1116	503
ni2603C156000	1,612	2,204	384	794	978	1,913	280.0732	747
ni2603C158000	1,760	1,858	524	670	776	1,472	179.6216	592
ni2603C160000	1,338	1,712	520	638	614	3,300	374.9092	1,742
ni2603C162000	1,408	1,568	512	566	486	1,129	122.8062	877
ni2603C164000	898	1,436	512	532	380	24,717	2,437.7388	10,724
ni2603C166000	1,000	1,340	480	556	294	4,168	362.7436	2,459
ni2603C168000	1,000	1,222	326	448	226	1,500	117.111	1,848
ni2603C170000	818	1,124	330	438	174	16,508	1,075.9344	5,090
ni2603P99000	40	998	22	400	8	1,193	32.4586	725
ni2603P100000	40	488	28	378	10	389	9.7828	201
ni2603P102000	50	488	36	486	20	66	1.1804	60
ni2603P104000	58	3,986	58	498	36	66	1.9548	73
ni2603P106000	48	15,972	48	438	60	94	2.9372	81
ni2603P108000	64	666	52	454	96	125	2.1104	94
ni2603P110000	40	828	38	752	152	2,178	85.1684	964
ni2603P112000	84	800	72	716	228	176	3.9656	129
ni2603P114000	74	1,534	56	836	336	202	9.7272	192
ni2603P116000	100	1,250	80	1,036	482	415	29.0928	341
ni2603P118000	140	1,600	132	1,494	672	896	49.994	662
ni2603P120000	224	2,150	174	1,848	920	24,358	2,355.794	4,006
ni2603P122000	234	2,330	208	1,988	1,234	730	67.3302	282
ni2603P124000	476	2,994	254	2,716	1,622	1,499	153.9908	447
ni2603P126000	440	3,774	374	3,500	2,092	1,423	214.1178	390
ni2603P128000	722	4,600	502	4,500	2,654	2,006	407.7934	699
ni2603P130000	1,004	5,600	728	5,200	3,314	45,657	10,167.7036	3,936
ni2603P132000	1,580	6,886	1,038	6,800	4,074	2,339	619.6272	843
ni2603P134000	2,100	8,964	1,478	8,964	4,940	3,069	1,203.6752	945
ni2603P136000	3,100	14,396	2,154	9,798	5,908	2,172	958.8142	876
ni2603P138000	4,156	20,160	3,058	11,848	6,980	1,332	723.8368	687
ni2603P140000	4,900	13,416	4,094	12,800	8,150	3,942	2,355.0928	2,470
ni2603P142000	6,942	16,000	5,458	14,900	9,416	691	668.5166	907
ni2603P144000	9,880	16,814	6,788	16,814	10,770	803	858.8956	2,267
ni2603P146000	10,002	18,488	8,478	18,392	12,208	364	448.6538	613
ni2603P148000	11,556	19,888	10,250	19,834	13,720	344	496.876	360
ni2603P150000	13,500	22,082	11,604	20,128	15,316	4,298	6,873.3842	1,576
ni2603P152000	14,624	22,780	13,894	22,296	16,974	255	453.9614	103
ni2603P154000	16,500	25,500	15,676	25,400	18,684	167	355.2448	111
ni2603P156000	19,638	27,400	18,740	27,400	20,442	52	118.8222	66
ni2603P158000	19,000	28,470	19,000	28,470	22,238	4	8.547	28
ni2603P160000	22,498	22,498	22,350	22,350	24,076	2	4.4848	43
ni2603P162000	31,342	31,342	31,196	31,320	25,948	5	15.652	47
ni2603P164000				27,842	27,842			10
ni2603P166000	31,000	31,000	31,000	31,000	29,754	1	3.1
ni2603P168000				31,686	31,686
ni2603P170000				33,636	33,636
ni2604C99000				37,112	37,112
ni2604C100000				36,174	36,174
ni2604C102000				34,306	34,306
ni2604C104000				32,470	32,470
ni2604C106000				30,672	30,672
ni2604C108000				28,906	28,906
ni2604C110000				27,176	27,176
ni2604C112000				25,508	25,508
ni2604C114000				23,882	23,882
ni2604C116000				22,294	22,294			1
ni2604C118000				20,790	20,790			4
ni2604C120000				19,330	19,330			9
ni2604C122000				17,918	17,918			6
ni2604C124000				16,596	16,596			12
ni2604C126000	12,534	12,534	12,534	12,534	15,314	1	1.2534	11
ni2604C128000				14,110	14,110			47
ni2604C130000	9,000	9,346	8,100	8,400	12,972	20	17.0358	57
ni2604C132000	13,012	19,488	7,700	7,884	11,880	478	469.9564	612
ni2604C134000	6,000	6,000	6,000	6,000	10,884	1	0.6	29
ni2604C136000	8,000	9,860	7,000	7,000	9,916	42	34.7368	43
ni2604C138000	8,626	10,976	5,900	6,000	9,048	68	54.3434	71
ni2604C140000	9,200	10,800	5,626	6,280	8,214	196	132.9796	193
ni2604C142000	9,024	10,108	5,950	5,960	7,454	201	176.014	325
ni2604C144000	7,156	14,940	5,200	5,200	6,742	123	86.0282	250
ni2604C146000	8,216	8,780	3,750	4,708	6,088	494	304.6158	373
ni2604C148000	6,816	8,258	4,000	4,218	5,488	752	442.8566	456
ni2604C150000	6,500	8,000	3,912	4,500	4,932	365	203.7722	528
ni2604C152000	6,904	7,650	3,930	4,024	4,430	138	75.439	630
ni2604C154000	6,532	6,790	3,600	4,214	3,966	23	11.7874	133
ni2604C156000	6,208	6,736	3,906	3,906	3,548	23	13.2232	88
ni2604C158000	5,900	5,900	4,738	4,738	3,166	23	11.6286	63
ni2604C160000	5,808	6,358	3,130	3,130	2,820	137	66.6386	322
ni2604C162000	5,366	5,806	3,206	3,210	2,510	39	16.571	148
ni2604C164000	5,118	5,822	3,068	3,074	2,224	43	16.6618	150
ni2604C166000	5,000	5,740	2,800	3,100	1,976	1,018	413.5954	1,027
ni2604C168000	4,670	5,144	3,200	3,200	1,740	45	20.038	171
ni2604C170000	4,170	5,118	2,400	2,590	1,546	479	181.5426	557
ni2604P99000	84	290	82	264	386	52	1.053	114
ni2604P100000	90	300	64	230	448	98	1.512	100
ni2604P102000	78	250	78	244	578	48	1.2596	71
ni2604P104000	124	266	124	240	742	12	0.2612	80
ni2604P106000	196	368	190	368	942	13	0.642	55
ni2604P108000	168	600	168	600	1,176	45	1.6164	46
ni2604P110000	186	700	186	700	1,444	69	3.612	72
ni2604P112000	384	938	384	938	1,774	21	1.4742	80
ni2604P114000	400	736	400	736	2,146	43	4.8702	207
ni2604P116000	328	1,490	328	1,490	2,556	69	7.772	202
ni2604P118000	600	2,356	522	2,318	3,048	349	34.6484	193
ni2604P120000	970	3,050	760	2,900	3,584	376	62.8428	299
ni2604P122000	1,242	4,000	1,162	4,000	4,170	78	17.8034	101
ni2604P124000	1,900	5,344	1,472	5,344	4,846	174	45.2912	224
ni2604P126000	2,580	5,502	2,024	5,502	5,560	126	40.9082	165
ni2604P128000	3,028	7,484	2,698	7,254	6,354	193	101.3632	238
ni2604P130000	4,000	8,948	3,400	8,790	7,212	136	77.493	231
ni2604P132000	5,134	10,808	4,884	10,808	8,116	83	61.476	138
ni2604P134000	5,964	11,648	5,964	11,068	9,118	99	81.796	161
ni2604P136000	8,324	13,776	8,304	13,776	10,146	43	40.0322	91
ni2604P138000	8,778	14,052	8,760	13,524	11,274	9	9.735	76
ni2604P140000	10,000	13,144	9,062	11,500	12,436	114	113.9534	100
ni2604P142000	11,528	13,800	10,298	13,800	13,674	12	14.4038	97
ni2604P144000	12,592	15,142	12,592	14,632	14,960	12	17.0712	61
ni2604P146000	16,696	17,000	15,890	16,700	16,302	17	28.1754	31
ni2604P148000	18,470	21,138	17,374	21,138	17,698	12	21.779	23
ni2604P150000	17,922	23,688	17,922	23,688	19,140	20	39.5468	44
ni2604P152000	21,496	22,000	21,142	22,000	20,634	21	44.8996	72
ni2604P154000	20,000	23,826	20,000	22,970	22,166	30	67.2986	82
ni2604P156000				23,746	23,746			16
ni2604P158000				25,360	25,360			30
ni2604P160000				27,012	27,012			4
ni2604P162000				28,700	28,700			6
ni2604P164000				30,412	30,412			1
ni2604P166000				32,160	32,160			3
ni2604P168000				33,924	33,924
ni2604P170000				35,726	35,726
ni2605C99000				38,128	38,128
ni2605C100000				37,212	37,212			2
ni2605C102000				35,414	35,414			2
ni2605C104000				33,638	33,638			1
ni2605C106000				31,914	31,914			1
ni2605C108000				30,222	30,222			3
ni2605C110000				28,566	28,566			15
ni2605C112000				26,974	26,974			11
ni2605C114000				25,408	25,408			31
ni2605C116000				23,912	23,912			41
ni2605C118000	18,280	18,450	18,280	18,450	22,456	12	22.04	42
ni2605C120000				21,056	21,056			62
ni2605C122000	14,420	14,420	13,468	13,468	19,716	3	4.145	61
ni2605C124000	15,000	16,100	15,000	16,100	18,418	2	3.11	110
ni2605C126000	13,122	13,122	12,000	13,000	17,196	5	6.2666	43
ni2605C128000	16,800	16,800	14,000	14,000	16,004	2	3.08	65
ni2605C130000	13,986	13,986	9,850	9,950	14,902	67	71.6212	86
ni2605C132000	13,200	13,200	8,504	9,276	13,822	11	12.5366	184
ni2605C134000	14,000	14,580	8,000	8,150	12,832	20	24.1884	193
ni2605C136000	10,666	10,742	9,142	9,142	11,864	3	3.055	131
ni2605C138000	10,000	10,000	8,316	8,500	10,982	6	5.3978	178
ni2605C140000	8,674	32,874	8,674	11,928	10,126	12	15.0068	41
ni2605C142000	11,862	12,162	7,862	7,862	9,342	61	50.4874	113
ni2605C144000	10,000	15,798	6,500	6,500	8,596	51	49.0372	253
ni2605C146000	8,352	8,352	7,016	7,016	7,900	19	15.4536	55
ni2605C148000	10,158	10,562	6,528	6,528	7,256	6	5.2284	59
ni2605C150000	7,072	7,582	6,666	6,668	6,638	40	28.6038	70
ni2605C152000	6,376	8,090	6,132	6,378	6,092	5	3.3354	85
ni2605C154000	7,756	14,818	5,852	6,124	5,548	7	5.6226	66
ni2605C156000	8,600	8,990	5,448	5,598	5,086	17	11.9678	150
ni2605C158000	5,296	5,296	5,296	5,296	4,630	1	0.5296	65
ni2605C160000	5,900	5,900	5,358	5,358	4,220	4	2.2516	47
ni2605C162000	7,518	7,594	5,282	5,298	3,846	5	3.099	48
ni2605C164000	7,290	7,450	7,290	7,360	3,478	9	6.643	38
ni2605C166000	6,304	8,000	4,700	4,986	3,174	307	187.818	524
ni2605C168000	6,726	6,890	4,390	4,730	2,870	13	7.6706	12
ni2605C170000	6,726	6,726	4,400	4,490	2,602	22	9.4054	14
ni2605P99000	290	790	290	450	742	63	3.336	222
ni2605P100000	232	400	232	400	826	4	0.1392	102
ni2605P102000	306	512	306	512	1,026	5	0.2168	43
ni2605P104000	264	800	264	624	1,248	56	2.3266	81
ni2605P106000	304	1,064	304	636	1,520	14	0.894	86
ni2605P108000				1,828	1,828			54
ni2605P110000	820	1,008	820	1,008	2,168	4	0.3522	62
ni2605P112000	708	998	628	998	2,572	6	0.4728	87
ni2605P114000				3,002	3,002			77
ni2605P116000	1,350	2,700	1,000	2,700	3,502	7	1.2468	189
ni2605P118000	1,148	3,500	1,148	3,500	4,042	15	3.4984	90
ni2605P120000	1,738	4,608	1,600	3,648	4,638	136	39.8276	385
ni2605P122000	2,498	5,178	1,980	5,178	5,292	22	6.7606	350
ni2605P124000	2,498	5,824	2,498	5,824	5,988	37	16.1758	153
ni2605P126000	3,436	5,520	3,436	4,682	6,762	9	3.5712	105
ni2605P128000	4,480	11,338	4,480	11,338	7,566	18	11.3686	23
ni2605P130000	5,598	8,338	5,170	7,934	8,458	12	8.2548	22
ni2605P132000	8,000	11,150	7,886	11,150	9,374	35	33.8816	53
ni2605P134000	11,640	11,682	11,640	11,682	10,378	8	9.3274	16
ni2605P136000	9,458	10,104	8,920	10,104	11,406	10	9.8002	24
ni2605P138000				12,518	12,518			15
ni2605P140000				13,658	13,658			46
ni2605P142000	18,500	18,500	18,500	18,500	14,868	1	1.85	28
ni2605P144000	18,500	18,500	18,500	18,500	16,116	1	1.85	24
ni2605P146000				17,414	17,414			8
ni2605P148000				18,766	18,766			9
ni2605P150000	19,928	23,668	19,556	19,556	20,144	11	23.6048	9
ni2605P152000				21,592	21,592			7
ni2605P154000				23,044	23,044			5
ni2605P156000				24,578	24,578			3
ni2605P158000				26,118	26,118			3
ni2605P160000				27,702	27,702			1
ni2605P162000				29,322	29,322			1
ni2605P164000				30,952	30,952			4
ni2605P166000				32,644	32,644			3
ni2605P168000				34,336	34,336			1
ni2605P170000				36,064	36,064			1
ni2606C120000				23,182	23,182
ni2606C122000				21,970	21,970
ni2606C124000				20,802	20,802
ni2606C126000				19,658	19,658
ni2606C128000				18,602	18,602
ni2606C130000				17,546	17,546
ni2606C132000				16,570	16,570
ni2606C134000				15,626	15,626
ni2606C136000				14,696	14,696
ni2606C138000				13,864	13,864			1
ni2606C140000				13,032	13,032			8
ni2606C142000				12,244	12,244			5
ni2606C144000				11,520	11,520			9
ni2606C146000				10,796	10,796			6
ni2606C148000				10,136	10,136			8
ni2606C150000				9,516	9,516			4
ni2606C152000				8,894	8,894			5
ni2606C154000				8,340	8,340			14
ni2606C156000				7,816	7,816			14
ni2606C158000				7,290	7,290			10
ni2606C160000	8,486	8,486	8,486	8,486	6,824	1	0.8486	10
ni2606C162000	6,408	7,172	6,408	7,172	6,388	2	1.358	18
ni2606C164000				5,950	5,950			22
ni2606C166000	7,452	8,110	5,460	5,676	5,554	26	19.1314	69
ni2606C168000				5,196	5,196			2
ni2606C170000	5,214	6,418	5,128	6,418	4,838	7	3.8614	3
ni2606P120000	3,218	5,262	3,218	5,262	7,456	5	1.8888	68
ni2606P122000	4,234	4,552	4,234	4,552	8,238	2	0.8786	31
ni2606P124000	5,792	5,868	5,792	5,868	9,064	4	2.3372	29
ni2606P126000	5,324	5,324	5,324	5,324	9,912	1	0.5324	11
ni2606P128000				10,850	10,850			7
ni2606P130000	6,722	6,722	6,722	6,722	11,786	2	1.3444	12
ni2606P132000				12,802	12,802			13
ni2606P134000				13,852	13,852			5
ni2606P136000				14,914	14,914			7
ni2606P138000				16,076	16,076			11
ni2606P140000				17,236	17,236			8
ni2606P142000				18,442	18,442			7
ni2606P144000				19,712	19,712			3
ni2606P146000				20,980	20,980			4
ni2606P148000				22,314	22,314			1
ni2606P150000				23,686	23,686			1
ni2606P152000				25,058	25,058			1
ni2606P154000				26,498	26,498			1
ni2606P156000				27,966	27,966			1
ni2606P158000				29,434	29,434			1
ni2606P160000				30,962	30,962			1
ni2606P162000				32,518	32,518
ni2606P164000				34,076	34,076
ni2606P166000				35,674	35,674
ni2606P168000				37,310	37,310
ni2606P170000				38,946	38,946
ni2609C118000				27,592	27,592			4
ni2609C120000				26,448	26,448			4
ni2609C122000				25,308	25,308			9
ni2609C124000				24,178	24,178			6
ni2609C126000				23,150	23,150			9
ni2609C128000				22,122	22,122			5
ni2609C130000	10,000	14,410	10,000	14,410	21,100	3	3.441	9
ni2609C132000				20,184	20,184			5
ni2609C134000				19,268	19,268			5
ni2609C136000				18,354	18,354			6
ni2609C138000				17,530	17,530			5
ni2609C140000	16,300	16,300	16,300	16,300	16,726	1	1.63	56
ni2609C142000				15,922	15,922			7
ni2609C144000				15,170	15,170			11
ni2609C146000				14,472	14,472			8
ni2609C148000				13,774	13,774			45
ni2609C150000				13,076	13,076			31
ni2609C152000				12,476	12,476			22
ni2609C154000				11,880	11,880			12
ni2609C156000	13,374	13,670	13,346	13,346	11,284	5	6.7084	21
ni2609C158000	9,246	9,246	9,246	9,246	10,714	1	0.9246	28
ni2609C160000	13,502	13,502	8,998	8,998	10,210	19	23.834	35
ni2609C162000	12,360	13,000	12,106	13,000	9,708	9	11.0782	21
ni2609C164000	11,838	26,650	11,634	11,992	9,206	16	22.1852	28
ni2609C166000	14,400	15,370	8,588	8,960	8,740	173	222.3326	85
ni2609C168000				8,322	8,322
ni2609C170000	7,944	7,944	7,944	7,944	7,904	1	0.7944	1
ni2609C172000	7,768	7,768	7,768	7,768	7,488	2	1.5536	2
ni2609P118000	5,236	8,000	4,788	5,184	9,392	53	28.2854	191
ni2609P120000	5,968	6,422	5,694	5,734	10,238	12	7.0284	51
ni2609P122000	6,434	6,966	6,434	6,642	11,086	11	7.2886	39
ni2609P124000	7,258	7,956	7,200	7,586	11,944	12	8.9356	21
ni2609P126000	8,556	9,384	7,604	9,384	12,904	31	25.421	167
ni2609P128000	9,250	10,090	9,186	9,312	13,864	31	29.2592	27
ni2609P130000	10,332	10,970	10,126	10,130	14,828	26	27.0632	19
ni2609P132000				15,900	15,900			28
ni2609P134000				16,972	16,972			13
ni2609P136000	13,894	13,894	13,894	13,894	18,044	1	1.3894	11
ni2609P138000				19,210	19,210			9
ni2609P140000				20,392	20,392			15
ni2609P142000				21,576	21,576			6
ni2609P144000				22,812	22,812			6
ni2609P146000				24,100	24,100			5
ni2609P148000				25,390	25,390			3
ni2609P150000				26,682	26,682			5
ni2609P152000				28,070	28,070			5
ni2609P154000				29,462	29,462			5
ni2609P156000				30,852	30,852			5
ni2609P158000				32,272	32,272			3
ni2609P160000				33,758	33,758			6
ni2609P162000				35,244	35,244			2
ni2609P164000				36,730	36,730			3
ni2609P166000				38,252	38,252			2
ni2609P168000				39,824	39,824
ni2609P170000				41,396	41,396
ni2609P172000				42,968	42,968

相关资讯: