上海期货交易所03月23日沪镍期权收盘行情

发布时间：2026年03月23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
ni2604C99000				34,750	34,750
ni2604C100000				33,750	33,750
ni2604C102000				31,750	31,750
ni2604C104000				29,750	29,750
ni2604C106000				27,750	27,750
ni2604C108000				25,750	25,750
ni2604C110000				23,750	23,750
ni2604C112000				21,750	21,750
ni2604C114000				19,750	19,750
ni2604C116000				17,752	17,752			1
ni2604C118000	16,478	16,478	16,478	16,478	15,758	2	3.2956	7
ni2604C120000	14,538	14,538	14,462	14,462	13,776	11	15.6718	7
ni2604C122000				11,820	11,820			9
ni2604C124000	10,220	11,322	8,312	8,636	9,914	87	88.5814	30
ni2604C126000	8,286	9,338	6,348	7,052	8,092	85	67.928	42
ni2604C128000	5,700	7,402	4,528	5,198	6,396	167	99.608	74
ni2604C130000	3,950	5,568	2,950	3,482	4,870	619	261.6094	208
ni2604C132000	2,300	3,870	1,758	2,200	3,562	1,587	403.2718	536
ni2604C134000	1,400	2,552	1,052	1,330	2,492	9,242	1,612.3618	1,391
ni2604C136000	900	1,620	600	826	1,662	17,859	2,048.47	2,251
ni2604C138000	594	1,062	442	556	1,054	4,283	342.8304	1,056
ni2604C140000	500	794	310	438	634	42,217	2,434.6306	6,741
ni2604C142000	400	556	200	276	360	1,629	66.3584	1,375
ni2604C144000	250	428	108	198	194	1,958	57.5378	1,067
ni2604C146000	210	330	120	148	100	1,083	25.1496	587
ni2604C148000	180	264	100	112	48	975	17.6586	1,215
ni2604C150000	158	226	72	88	22	28,883	443.039	10,139
ni2604C152000	140	170	64	74	8	610	6.9358	770
ni2604C154000	96	128	36	40	2	586	4.6502	600
ni2604C156000	82	104	34	50	2	193	1.3536	274
ni2604C158000	76	86	30	36	2	407	2.3834	232
ni2604C160000	42	76	16	32	2	2,725	11.6678	1,208
ni2604C162000	14	42	6	18	2	104	0.1926	182
ni2604C164000	18	28	10	20	2	47	0.0924	203
ni2604C166000	20	46	6	10	2	207	0.3646	761
ni2604C168000	10	10	10	10	2	1	0.001	145
ni2604C170000	32	42	12	20	2	2,958	7.665	5,019
ni2604C172000	10	36	6	6	2	16	0.0382	154
ni2604C174000	28	30	14	18	2	1,334	2.6444	1,961
ni2604P99000	10	18	2	18	2	47	0.0496	111
ni2604P100000	4	24	4	6	2	34	0.024	136
ni2604P102000				2	2			59
ni2604P104000	12	16	4	14	2	953	0.9862	83
ni2604P106000	22	22	8	16	2	1,614	2.34	103
ni2604P108000	26	28	8	20	2	877	1.3734	298
ni2604P110000	18	34	10	26	2	1,136	2.3338	622
ni2604P112000	28	38	14	34	2	284	0.6288	299
ni2604P114000	32	48	14	32	2	337	0.8406	371
ni2604P116000	54	62	22	52	2	226	0.9054	302
ni2604P118000	56	86	34	56	8	235	1.4596	371
ni2604P120000	100	150	38	88	28	7,525	66.9574	1,871
ni2604P122000	112	168	76	122	72	607	6.8846	398
ni2604P124000	112	236	102	174	164	957	14.8214	400
ni2604P126000	200	346	126	264	342	3,729	84.534	1,643
ni2604P128000	360	566	210	444	646	4,491	162.0414	1,594
ni2604P130000	820	1,000	366	756	1,122	39,983	2,609.5292	4,331
ni2604P132000	1,202	1,830	630	1,422	1,812	6,920	808.454	935
ni2604P134000	2,600	3,130	1,238	2,580	2,742	3,974	777.368	1,005
ni2604P136000	3,800	4,676	2,326	3,978	3,912	941	298.2756	2,927
ni2604P138000	5,422	6,324	3,774	5,734	5,304	232	114.3988	637
ni2604P140000	6,950	8,450	5,520	8,450	6,884	399	267.8084	1,628
ni2604P142000	7,884	10,154	7,884	10,154	8,610	4	3.7438	151
ni2604P144000				10,444	10,444			109
ni2604P146000				12,348	12,348			110
ni2604P148000	16,084	16,208	16,084	16,100	14,296	3	4.8392	84
ni2604P150000	17,714	17,778	17,714	17,778	16,270	3	5.3206	215
ni2604P152000				18,258	18,258			65
ni2604P154000				20,252	20,252			77
ni2604P156000				22,250	22,250			16
ni2604P158000				24,250	24,250			12
ni2604P160000				26,250	26,250			4
ni2604P162000				28,250	28,250
ni2604P164000				30,250	30,250
ni2604P166000				32,250	32,250
ni2604P168000				34,250	34,250
ni2604P170000				36,250	36,250
ni2604P172000				38,250	38,250
ni2604P174000				40,250	40,250
ni2605C99000				35,102	35,102			1
ni2605C100000				34,122	34,122			2
ni2605C102000				32,170	32,170			2
ni2605C104000				30,240	30,240			1
ni2605C106000				28,332	28,332			1
ni2605C108000				26,454	26,454			3
ni2605C110000				24,612	24,612			14
ni2605C112000				22,814	22,814			10
ni2605C114000				21,066	21,066			29
ni2605C116000				19,374	19,374			40
ni2605C118000				17,744	17,744			34
ni2605C120000	15,906	15,906	15,906	15,906	16,180	5	7.9804	38
ni2605C122000				14,686	14,686			40
ni2605C124000	11,500	12,498	11,000	12,498	13,266	6	7.3062	79
ni2605C126000	10,146	11,398	9,416	9,610	11,938	67	70.4186	61
ni2605C128000	8,822	10,200	8,324	8,420	10,698	59	55.0874	68
ni2605C130000	7,000	8,998	7,000	7,708	9,540	245	189.8024	307
ni2605C132000	6,536	7,922	6,064	6,512	8,460	102	72.3076	295
ni2605C134000	5,344	7,016	5,344	5,800	7,460	283	172.9486	251
ni2605C136000	4,800	6,422	4,506	5,388	6,570	561	305.1268	531
ni2605C138000	4,002	5,616	3,930	4,658	5,754	314	157.9778	457
ni2605C140000	3,428	5,254	3,426	4,442	5,008	6,474	2,916.5534	3,611
ni2605C142000	3,324	4,548	3,192	3,946	4,336	550	216.3496	666
ni2605C144000	3,020	4,274	2,824	3,602	3,754	760	273.0192	978
ni2605C146000	2,586	4,054	2,586	3,260	3,226	418	142.1678	527
ni2605C148000	2,690	3,586	2,514	3,024	2,748	393	124.2608	372
ni2605C150000	2,060	3,386	1,960	2,824	2,352	1,926	546.488	1,435
ni2605C152000	1,990	3,136	1,990	2,534	1,996	324	85.8398	461
ni2605C154000	1,920	2,906	660	2,328	1,676	186	43.106	232
ni2605C156000	1,662	2,770	1,662	2,154	1,418	229	50.7488	286
ni2605C158000	1,576	2,522	1,576	2,140	1,190	132	26.5262	123
ni2605C160000	1,468	2,400	1,462	1,976	986	307	57.9766	413
ni2605C162000	1,346	2,250	1,346	1,802	826	220	41.8624	138
ni2605C164000	1,500	2,118	1,500	1,690	682	20	3.7252	189
ni2605C166000	1,200	2,100	1,200	1,680	562	2,979	482.1726	2,879
ni2605C168000	1,160	1,896	1,160	1,896	464	8	1.3854	111
ni2605C170000	1,140	1,750	1,056	1,450	376	91	15.1716	231
ni2605C172000	1,550	1,684	1,518	1,518	312	7	0.9912	68
ni2605C174000	850	1,658	850	1,230	252	1,662	223.4086	1,606
ni2605P99000	102	170	84	130	84	440	5.1816	745
ni2605P100000	132	168	108	160	102	99	1.4272	185
ni2605P102000	176	196	88	196	152	35	0.5024	51
ni2605P104000	198	226	110	226	222	45	0.8546	105
ni2605P106000	220	312	178	312	314	105	2.4052	85
ni2605P108000	266	364	214	364	436	57	1.6176	74
ni2605P110000	300	588	254	406	592	280	9.0374	320
ni2605P112000	354	532	324	532	794	46	1.8694	175
ni2605P114000	498	704	376	666	1,046	101	5.7632	208
ni2605P116000	596	890	484	858	1,352	136	9.1518	291
ni2605P118000	732	1,142	620	1,026	1,720	134	9.8804	159
ni2605P120000	1,000	1,512	790	1,364	2,154	1,420	147.63	1,125
ni2605P122000	1,282	1,916	1,032	1,718	2,658	415	54.978	287
ni2605P124000	1,542	2,380	1,384	2,272	3,236	282	48.3586	243
ni2605P126000	1,898	3,022	1,826	2,920	3,906	432	95.3622	386
ni2605P128000	2,628	3,906	2,358	3,600	4,664	645	192.3434	541
ni2605P130000	2,564	4,994	2,564	4,600	5,504	866	321.4888	716
ni2605P132000	4,512	5,972	4,086	5,724	6,422	369	177.1374	554
ni2605P134000	5,702	7,100	5,132	7,000	7,420	273	159.2172	279
ni2605P136000	7,074	8,658	6,478	8,610	8,528	177	126.7672	366
ni2605P138000	8,424	10,090	7,800	9,960	9,710	129	111.7472	102
ni2605P140000	9,940	10,358	9,262	10,316	10,960	98	96.773	168
ni2605P142000	11,520	13,406	10,872	13,406	12,288	147	168.0398	102
ni2605P144000				13,702	13,702			41
ni2605P146000				15,172	15,172			33
ni2605P148000				16,694	16,694			11
ni2605P150000	17,746	19,000	17,746	19,000	18,296	5	9.2338	25
ni2605P152000				19,938	19,938			8
ni2605P154000				21,618	21,618			6
ni2605P156000				23,358	23,358			3
ni2605P158000				25,126	25,126			3
ni2605P160000				26,922	26,922			2
ni2605P162000				28,762	28,762			2
ni2605P164000				30,616	30,616			3
ni2605P166000				32,496	32,496			2
ni2605P168000				34,398	34,398			1
ni2605P170000				36,308	36,308			3
ni2605P172000				38,242	38,242
ni2605P174000				40,182	40,182
ni2606C104000				31,432	31,432
ni2606C106000				29,704	29,704
ni2606C108000				28,010	28,010
ni2606C110000				26,350	26,350
ni2606C112000				24,762	24,762
ni2606C114000				23,210	23,210
ni2606C116000				21,710	21,710
ni2606C118000				20,280	20,280
ni2606C120000				18,880	18,880
ni2606C122000				17,576	17,576
ni2606C124000				16,306	16,306
ni2606C126000				15,110	15,110
ni2606C128000				13,972	13,972
ni2606C130000				12,886	12,886
ni2606C132000				11,878	11,878
ni2606C134000				10,906	10,906			2
ni2606C136000				10,024	10,024			3
ni2606C138000				9,162	9,162			3
ni2606C140000				8,396	8,396			7
ni2606C142000				7,644	7,644			5
ni2606C144000				6,984	6,984			30
ni2606C146000				6,336	6,336			6
ni2606C148000				5,768	5,768			10
ni2606C150000	5,000	5,000	5,000	5,000	5,218	20	10	42
ni2606C152000				4,734	4,734			7
ni2606C154000	3,900	3,900	3,900	3,900	4,274	1	0.39	17
ni2606C156000				3,858	3,858			9
ni2606C158000				3,478	3,478			10
ni2606C160000	3,522	3,522	3,522	3,522	3,122	1	0.3522	19
ni2606C162000	3,584	3,700	2,202	3,420	2,816	48	16.6262	41
ni2606C164000	3,422	3,578	3,188	3,302	2,508	53	17.688	47
ni2606C166000	5,978	5,978	2,260	3,442	2,264	133	42.9786	192
ni2606C168000	3,108	3,108	2,378	2,944	2,018	30	8.4456	33
ni2606C170000	2,090	3,312	2,090	2,830	1,808	33	8.4176	37
ni2606C172000	1,950	2,628	1,950	2,476	1,616	21	5.0204	32
ni2606C174000	1,968	2,998	1,968	2,768	1,432	31	7.5992	36
ni2606P104000	354	430	354	430	1,134	3	0.1138	44
ni2606P106000	430	534	430	534	1,404	2	0.0964	36
ni2606P108000	534	544	534	544	1,708	4	0.216	38
ni2606P110000	638	656	618	656	2,044	8	0.5048	52
ni2606P112000	766	818	766	818	2,454	4	0.3174	43
ni2606P114000	926	1,006	926	948	2,898	3	0.288	33
ni2606P116000	1,068	1,230	1,058	1,230	3,396	17	1.9148	60
ni2606P118000	1,296	1,514	1,296	1,456	3,962	16	2.2166	12
ni2606P120000	1,620	1,856	1,620	1,836	4,558	20	3.4516	69
ni2606P122000	2,054	2,250	2,020	2,152	5,250	16	3.4114	40
ni2606P124000	2,592	2,830	1,724	2,000	5,978	14	3.5744	53
ni2606P126000	3,246	3,450	3,212	3,300	6,776	9	2.9866	23
ni2606P128000	4,064	5,200	4,042	5,200	7,636	6	2.6286	66
ni2606P130000	5,244	5,244	5,244	5,244	8,544	1	0.5244	26
ni2606P132000				9,534	9,534			8
ni2606P134000				10,556	10,556			7
ni2606P136000				11,670	11,670			6
ni2606P138000				12,804	12,804			8
ni2606P140000				14,034	14,034			6
ni2606P142000				15,278	15,278			4
ni2606P144000				16,614	16,614			1
ni2606P146000				17,962	17,962			4
ni2606P148000				19,392	19,392			1
ni2606P150000				20,838	20,838			1
ni2606P152000				22,348	22,348			1
ni2606P154000				23,884	23,884			1
ni2606P156000				25,466	25,466			1
ni2606P158000				27,084	27,084			1
ni2606P160000				28,724	28,724			1
ni2606P162000				30,414	30,414
ni2606P164000				32,104	32,104
ni2606P166000				33,856	33,856
ni2606P168000				35,608	35,608
ni2606P170000				37,394	37,394
ni2606P172000				39,200	39,200
ni2606P174000				41,016	41,016
ni2607C108000				27,636	27,636
ni2607C110000				25,932	25,932
ni2607C112000				24,268	24,268
ni2607C114000				22,676	22,676
ni2607C116000				21,130	21,130
ni2607C118000				19,626	19,626
ni2607C120000				18,214	18,214
ni2607C122000				16,846	16,846
ni2607C124000				15,536	15,536
ni2607C126000				14,316	14,316
ni2607C128000				13,134	13,134
ni2607C130000				12,040	12,040
ni2607C132000				11,006	11,006
ni2607C134000				10,026	10,026
ni2607C136000				9,132	9,132
ni2607C138000				8,266	8,266
ni2607C140000				7,506	7,506			1
ni2607C142000	7,660	7,686	7,660	7,686	6,768	2	1.5346	3
ni2607C144000	7,186	7,240	7,186	7,240	6,114	2	1.4426	6
ni2607C146000	6,742	6,864	6,742	6,864	5,492	2	1.3606	5
ni2607C148000	6,366	6,538	6,366	6,538	4,936	2	1.2904	6
ni2607C150000	6,026	6,214	6,026	6,214	4,418	2	1.224	6
ni2607C152000	4,666	5,904	4,666	5,830	3,952	10	5.1944	8
ni2607C154000	5,474	5,620	5,474	5,620	3,524	2	1.1094	3
ni2607C156000	5,100	5,324	5,100	5,324	3,140	2	1.0424	3
ni2607C158000	4,858	5,118	4,858	5,118	2,788	2	0.9976	6
ni2607C160000	4,638	4,966	4,638	4,966	2,478	4	1.9452	7
ni2607C162000	4,170	4,796	4,170	4,502	2,188	7	3.2022	7
ni2607C164000	3,686	4,352	3,686	4,340	1,940	9	3.7254	7
ni2607P108000	746	952	746	928	1,262	10	0.8322	16
ni2607P110000	910	1,144	880	1,118	1,556	16	1.6708	43
ni2607P112000	1,014	1,376	1,014	1,346	1,888	15	1.9326	61
ni2607P114000	1,304	1,638	1,304	1,612	2,292	14	2.1244	23
ni2607P116000	1,496	1,976	1,496	1,976	2,742	11	1.9652	58
ni2607P118000	1,842	2,386	1,842	2,386	3,232	9	1.9626	15
ni2607P120000	2,462	2,858	2,462	2,858	3,814	7	1.909	13
ni2607P122000				4,442	4,442			16
ni2607P124000	3,950	3,950	3,950	3,950	5,128	1	0.395	23
ni2607P126000				5,900	5,900			13
ni2607P128000				6,712	6,712			7
ni2607P130000				7,614	7,614			5
ni2607P132000				8,572	8,572			2
ni2607P134000				9,586	9,586
ni2607P136000				10,688	10,688
ni2607P138000				11,814	11,814
ni2607P140000				13,050	13,050
ni2607P142000				14,306	14,306
ni2607P144000				15,646	15,646
ni2607P146000				17,018	17,018
ni2607P148000				18,458	18,458
ni2607P150000				19,934	19,934
ni2607P152000				21,464	21,464
ni2607P154000				23,030	23,030
ni2607P156000				24,642	24,642
ni2607P158000				26,284	26,284
ni2607P160000				27,968	27,968
ni2607P162000				29,676	29,676
ni2607P164000				31,424	31,424
ni2609C106000				31,220	31,220			3
ni2609C108000				29,634	29,634
ni2609C110000				28,062	28,062
ni2609C112000				26,576	26,576
ni2609C114000				25,098	25,098
ni2609C116000				23,710	23,710
ni2609C118000				22,330	22,330			4
ni2609C120000				21,044	21,044			4
ni2609C122000				19,764	19,764			9
ni2609C124000				18,584	18,584			6
ni2609C126000				17,406	17,406			9
ni2609C128000				16,332	16,332			5
ni2609C130000				15,264	15,264			9
ni2609C132000				14,280	14,280			5
ni2609C134000	11,892	13,160	11,892	13,160	13,326	5	6.1346	5
ni2609C136000				12,426	12,426			6
ni2609C138000				11,582	11,582			10
ni2609C140000	11,000	11,000	11,000	11,000	10,756	1	1.1	56
ni2609C142000				10,020	10,020			6
ni2609C144000	9,354	9,354	9,354	9,354	9,284	1	0.9354	10
ni2609C146000				8,626	8,626			5
ni2609C148000	7,806	7,806	7,806	7,806	7,994	1	0.7806	36
ni2609C150000				7,384	7,384			30
ni2609C152000				6,850	6,850			20
ni2609C154000	7,506	7,506	7,506	7,506	6,314	1	0.7506	10
ni2609C156000	6,690	6,690	6,690	6,690	5,836	1	0.669	19
ni2609C158000	7,410	7,428	7,410	7,428	5,390	2	1.4838	26
ni2609C160000	8,806	8,806	7,186	7,186	4,944	3	2.3178	30
ni2609C162000	6,000	7,128	6,000	7,128	4,574	3	2.004	20
ni2609C164000	6,290	6,934	6,290	6,934	4,208	3	1.992	16
ni2609C166000	5,618	6,528	4,550	6,170	3,854	6	3.5922	120
ni2609C168000	6,308	6,604	6,308	6,604	3,558	2	1.2912	16
ni2609C170000	6,126	6,438	5,528	5,670	3,260	7	4.2264	14
ni2609C172000	5,018	6,200	5,018	5,506	2,984	5	2.8224	20
ni2609C174000	4,992	6,048	4,992	5,818	2,748	25	14.0406	31
ni2609P106000	1,278	1,644	1,012	1,610	2,352	46	5.9638	48
ni2609P108000	1,466	1,670	1,466	1,670	2,760	13	2.051	31
ni2609P110000	1,706	1,942	1,706	1,942	3,182	6	1.0956	80
ni2609P112000	2,064	2,234	2,004	2,234	3,688	6	1.2632	56
ni2609P114000	2,384	2,646	2,360	2,646	4,204	6	1.4912	24
ni2609P116000				4,806	4,806			25
ni2609P118000				5,420	5,420			107
ni2609P120000				6,124	6,124			54
ni2609P122000	4,752	4,752	4,752	4,752	6,834	1	0.4752	33
ni2609P124000	5,448	5,448	5,236	5,236	7,646	2	1.0684	21
ni2609P126000	6,204	6,204	6,200	6,200	8,458	2	1.2404	75
ni2609P128000				9,374	9,374			29
ni2609P130000	8,352	8,352	8,352	8,352	10,298	1	0.8352	22
ni2609P132000				11,306	11,306			31
ni2609P134000				12,340	12,340			15
ni2609P136000				13,432	13,432			11
ni2609P138000				14,578	14,578			9
ni2609P140000				15,742	15,742			15
ni2609P142000				16,996	16,996			6
ni2609P144000				18,252	18,252			6
ni2609P146000				19,584	19,584			5
ni2609P148000				20,942	20,942			3
ni2609P150000				22,324	22,324			5
ni2609P152000				23,780	23,780			5
ni2609P154000				25,236	25,236			5
ni2609P156000				26,750	26,750			5
ni2609P158000				28,294	28,294			3
ni2609P160000				29,840	29,840			6
ni2609P162000				31,464	31,464			2
ni2609P164000				33,088	33,088			3
ni2609P166000				34,728	34,728			2
ni2609P168000				36,424	36,424
ni2609P170000				38,122	38,122
ni2609P172000				39,838	39,838
ni2609P174000				41,596	41,596

相关资讯: