上海期货交易所05月08日沪镍期权收盘行情

发布时间：2026年05月08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
ni2606C104000				43,050	43,050
ni2606C106000				41,050	41,050
ni2606C108000				39,050	39,050
ni2606C110000				37,050	37,050
ni2606C112000				35,050	35,050
ni2606C114000				33,050	33,050
ni2606C116000				31,050	31,050
ni2606C118000				29,050	29,050
ni2606C120000				27,056	27,056			1
ni2606C122000				25,068	25,068
ni2606C124000				23,092	23,092			1
ni2606C126000				21,130	21,130			21
ni2606C128000	18,080	18,080	17,282	17,964	19,196	4	7.2522	20
ni2606C130000	17,400	18,628	17,400	18,158	17,294	31	55.4014	521
ni2606C132000				15,442	15,442			83
ni2606C134000				13,654	13,654			64
ni2606C136000	12,278	12,732	10,000	11,036	11,940	13	15.3358	240
ni2606C138000	10,900	10,900	10,900	10,900	10,324	1	1.09	352
ni2606C140000	8,460	9,300	6,756	7,520	8,822	333	261.9664	2,642
ni2606C142000	7,172	7,884	5,524	6,116	7,434	249	169.723	283
ni2606C144000	5,912	6,650	4,520	5,006	6,180	483	264.6924	633
ni2606C146000	4,788	5,500	3,600	4,020	5,074	1,069	462.5194	767
ni2606C148000	4,660	4,660	2,906	3,284	4,102	2,434	894.8056	926
ni2606C150000	3,798	3,912	2,380	2,618	3,264	28,797	8,919.5336	9,801
ni2606C152000	2,800	3,218	1,920	2,136	2,554	1,881	465.7242	1,100
ni2606C154000	2,158	2,624	1,596	1,730	1,978	922	184.716	520
ni2606C156000	2,160	2,230	1,300	1,418	1,508	1,323	239.6554	977
ni2606C158000	1,538	1,826	1,110	1,188	1,130	459	67.8718	638
ni2606C160000	1,450	1,610	920	962	832	33,698	4,257.3758	10,774
ni2606C162000	1,002	1,266	732	750	604	677	68.7582	489
ni2606C164000	900	1,102	616	640	430	512	40.5796	432
ni2606C166000	642	910	494	524	302	1,914	127.8294	2,207
ni2606C168000	622	774	436	436	210	251	15.3414	352
ni2606C170000	482	650	358	374	144	555	26.0374	914
ni2606C172000	436	520	298	298	96	167	6.3422	454
ni2606C174000	400	440	236	266	64	10,477	346.8346	5,589
ni2606C176000	312	384	216	222	42	360	9.9268	603
ni2606C178000	260	340	178	182	26	891	21.3434	972
ni2606C180000	220	282	144	158	16	172	3.4296	315
ni2606C182000	150	246	106	126	10	945	14.4998	697
ni2606P104000	10	16	4	14	2	14	0.0184	364
ni2606P106000	4	18	4	18	2	8	0.009	205
ni2606P108000	6	20	4	20	2	71	0.071	210
ni2606P110000	26	44	20	44	2	463	1.5184	1,768
ni2606P112000	8	56	8	18	2	72	0.137	296
ni2606P114000	18	34	18	26	2	70	0.166	346
ni2606P116000	20	20	18	18	2	15	0.0272	246
ni2606P118000	22	22	18	22	6	9	0.019	225
ni2606P120000	20	32	20	30	12	44	0.1174	1,052
ni2606P122000	26	38	22	34	26	390	1.2008	356
ni2606P124000	32	50	26	44	50	255	0.9396	623
ni2606P126000	36	76	36	58	88	482	2.8686	1,076
ni2606P128000	62	108	62	90	154	230	2.0688	630
ni2606P130000	116	172	102	140	254	6,348	88.507	5,606
ni2606P132000	156	230	136	172	400	276	5.3294	617
ni2606P134000	250	344	204	256	612	613	18.0714	686
ni2606P136000	324	548	272	406	896	2,246	99.028	2,589
ni2606P138000	642	892	540	680	1,280	1,297	94.3068	1,421
ni2606P140000	900	1,434	852	1,090	1,776	31,982	3,575.0306	5,167
ni2606P142000	1,300	2,162	1,300	1,680	2,388	1,738	294.447	2,308
ni2606P144000	2,140	3,124	2,040	2,582	3,132	2,921	733.734	2,069
ni2606P146000	2,968	4,276	2,926	3,578	4,024	1,550	537.4498	1,214
ni2606P148000	3,762	5,610	3,762	4,820	5,052	2,151	1,008.4492	2,347
ni2606P150000	5,272	7,100	5,272	6,196	6,212	1,950	1,137.0804	2,815
ni2606P152000	7,258	8,298	6,672	7,718	7,502	142	107.0408	200
ni2606P154000	8,674	10,198	8,194	9,320	8,924	138	125.211	257
ni2606P156000	10,286	11,650	9,822	11,650	10,452	162	171.1672	233
ni2606P158000	12,190	13,418	11,544	12,978	12,074	141	177.122	111
ni2606P160000	13,200	15,192	13,200	14,876	13,776	75	109.9784	922
ni2606P162000	14,868	16,056	14,868	16,052	15,546	9	14.3212	70
ni2606P164000				17,372	17,372
ni2606P166000				19,244	19,244
ni2606P168000				21,150	21,150
ni2606P170000				23,084	23,084
ni2606P172000				25,038	25,038
ni2606P174000				27,004	27,004
ni2606P176000				28,982	28,982
ni2606P178000				30,968	30,968
ni2606P180000				32,958	32,958
ni2606P182000				34,954	34,954
ni2607C108000				39,360	39,360
ni2607C110000				37,366	37,366
ni2607C112000				35,380	35,380
ni2607C114000				33,404	33,404
ni2607C116000				31,440	31,440
ni2607C118000				29,494	29,494
ni2607C120000				27,570	27,570
ni2607C122000				25,672	25,672
ni2607C124000				23,808	23,808
ni2607C126000				21,984	21,984
ni2607C128000	20,826	20,826	20,754	20,754	20,208	2	4.158	60
ni2607C130000				18,488	18,488
ni2607C132000	18,250	18,250	18,250	18,250	16,830	1	1.825	61
ni2607C134000				15,240	15,240			1
ni2607C136000				13,726	13,726			1
ni2607C138000				12,292	12,292			1
ni2607C140000	11,404	11,404	9,386	9,806	10,956	49	48.887	21
ni2607C142000	9,650	9,650	8,286	8,496	9,712	39	34.0616	24
ni2607C144000	8,870	9,114	7,410	7,798	8,558	94	72.999	61
ni2607C146000	7,580	7,976	6,544	6,746	7,496	291	202.86	203
ni2607C148000	6,800	7,260	5,794	6,112	6,524	296	184.601	179
ni2607C150000	5,972	6,500	5,170	5,398	5,638	271	153.1486	271
ni2607C152000	6,058	6,058	4,600	4,800	4,854	123	64.1814	156
ni2607C154000	4,906	5,214	4,198	4,248	4,158	54	25.8946	134
ni2607C156000	4,342	4,680	3,762	3,792	3,538	73	30.005	195
ni2607C158000	3,836	4,192	3,240	3,392	2,988	71	24.9312	43
ni2607C160000	2,898	3,784	2,846	2,992	2,502	143	46.3004	135
ni2607C162000	3,168	3,380	2,536	2,686	2,100	82	23.4672	34
ni2607C164000	2,834	3,084	2,274	2,274	1,748	44	11.5882	30
ni2607C166000	2,518	2,788	2,114	2,114	1,442	54	12.2746	61
ni2607C168000	2,306	2,528	1,828	1,918	1,178	55	10.9302	57
ni2607C170000	1,950	2,304	1,650	1,748	970	200	37.6288	395
ni2607C172000	1,808	2,078	1,508	1,570	788	71	11.6812	51
ni2607C174000	1,708	1,896	1,410	1,410	634	65	9.5294	47
ni2607C176000	1,486	1,738	1,286	1,300	512	79	11.6202	100
ni2607C178000	1,414	1,586	1,110	1,200	410	90	12.5864	118
ni2607C180000	1,316	1,432	996	1,030	326	100	11.7158	248
ni2607C182000	1,108	1,300	900	930	258	82	8.5774	173
ni2607P108000	56	64	56	64	16	2	0.012	82
ni2607P110000	50	50	50	50	26	16	0.08	41
ni2607P112000	50	54	50	52	44	36	0.1866	44
ni2607P114000	50	60	28	28	70	22	0.1214	29
ni2607P116000	50	70	40	44	108	169	0.8658	146
ni2607P118000				162	162			18
ni2607P120000	94	94	72	76	238	7	0.074	31
ni2607P122000	96	100	66	100	340	113	1.0356	156
ni2607P124000	130	156	102	156	476	67	1.127	103
ni2607P126000	202	218	166	206	650	37	0.7158	85
ni2607P128000	306	370	280	332	874	96	3.235	103
ni2607P130000	464	586	398	518	1,152	79	3.8906	190
ni2607P132000	712	884	596	798	1,492	72	5.6996	115
ni2607P134000	822	1,312	822	1,172	1,900	175	20.132	141
ni2607P136000	1,534	1,868	1,316	1,614	2,384	152	24.4548	216
ni2607P138000	2,116	2,456	1,830	2,258	2,946	60	12.8764	100
ni2607P140000	2,732	3,314	2,400	2,988	3,608	183	52.678	273
ni2607P142000	3,400	4,310	3,224	4,146	4,360	75	27.6686	75
ni2607P144000	4,126	5,264	4,126	5,100	5,204	91	43.9656	53
ni2607P146000	5,160	6,436	5,160	5,912	6,138	68	40.2392	67
ni2607P148000	6,724	7,764	6,186	7,764	7,164	86	58.5382	116
ni2607P150000	7,508	9,068	7,508	8,584	8,274	26	20.684	100
ni2607P152000	8,828	10,660	8,828	10,660	9,486	29	26.8488	86
ni2607P154000	10,226	12,022	10,226	12,022	10,788	22	23.8726	79
ni2607P156000	11,650	13,544	11,650	12,980	12,166	23	29.1062	54
ni2607P158000	13,604	14,966	13,222	14,634	13,612	9	12.768	35
ni2607P160000				15,124	15,124			210
ni2607P162000				16,718	16,718			9
ni2607P164000				18,364	18,364			1
ni2607P166000				20,056	20,056
ni2607P168000				21,790	21,790			2
ni2607P170000				23,580	23,580			1
ni2607P172000				25,398	25,398
ni2607P174000				27,240	27,240
ni2607P176000				29,118	29,118
ni2607P178000				31,016	31,016
ni2607P180000				32,930	32,930
ni2607P182000				34,862	34,862
ni2608C110000				37,824	37,824
ni2608C112000				35,852	35,852
ni2608C114000				33,894	33,894
ni2608C116000				31,954	31,954
ni2608C118000				30,036	30,036
ni2608C120000				28,146	28,146
ni2608C122000				26,288	26,288
ni2608C124000				24,468	24,468
ni2608C126000				22,690	22,690
ni2608C128000				20,962	20,962
ni2608C130000				19,284	19,284
ni2608C132000				17,680	17,680
ni2608C134000				16,144	16,144
ni2608C136000				14,678	14,678			1
ni2608C138000				13,282	13,282			1
ni2608C140000				11,960	11,960			2
ni2608C142000				10,736	10,736			3
ni2608C144000				9,596	9,596			3
ni2608C146000				8,532	8,532			2
ni2608C148000				7,540	7,540			5
ni2608C150000				6,652	6,652			5
ni2608C152000				5,842	5,842			6
ni2608C154000				5,098	5,098			9
ni2608C156000	5,560	5,560	5,560	5,560	4,424	1	0.556	17
ni2608C158000				3,840	3,840			19
ni2608C160000	5,520	5,520	4,644	4,644	3,308	3	1.549	18
ni2608C162000				2,828	2,828			14
ni2608C164000				2,428	2,428			13
ni2608C166000				2,064	2,064			5
ni2608C168000				1,740	1,740			10
ni2608C170000				1,478	1,478			17
ni2608C172000				1,240	1,240			17
ni2608C174000				1,036	1,036			5
ni2608C176000				868	868			10
ni2608C178000				716	716			9
ni2608C180000				596	596			8
ni2608C182000				492	492			1
ni2608C184000				400	400			3
ni2608P110000	118	118	116	116	64	2	0.0234	56
ni2608P112000	144	148	114	148	96	3	0.0406	35
ni2608P114000	176	178	176	178	142	2	0.0354	23
ni2608P116000	222	226	210	210	204	4	0.0884	38
ni2608P118000	284	290	284	290	288	2	0.0574	26
ni2608P120000	366	370	366	370	398	2	0.0736	60
ni2608P122000	532	532	532	532	538	1	0.0532	32
ni2608P124000	700	736	700	716	716	9	0.6384	34
ni2608P126000	800	964	660	872	938	55	4.4684	57
ni2608P128000				1,206	1,206			15
ni2608P130000				1,526	1,526			9
ni2608P132000				1,918	1,918			17
ni2608P134000				2,378	2,378			11
ni2608P136000				2,906	2,906			8
ni2608P138000				3,506	3,506			21
ni2608P140000				4,180	4,180			13
ni2608P142000				4,950	4,950			22
ni2608P144000	7,034	7,034	7,022	7,022	5,806	2	1.4056	6
ni2608P146000	8,092	8,092	8,076	8,076	6,736	2	1.6168	4
ni2608P148000				7,740	7,740
ni2608P150000				8,846	8,846
ni2608P152000				10,030	10,030
ni2608P154000				11,282	11,282
ni2608P156000				12,602	12,602
ni2608P158000				14,014	14,014
ni2608P160000				15,478	15,478
ni2608P162000				16,992	16,992
ni2608P164000				18,588	18,588
ni2608P166000				20,222	20,222
ni2608P168000				21,894	21,894
ni2608P170000				23,628	23,628
ni2608P172000				25,386	25,386
ni2608P174000				27,180	27,180
ni2608P176000				29,010	29,010
ni2608P178000				30,856	30,856
ni2608P180000				32,734	32,734
ni2608P182000				34,628	34,628
ni2608P184000				36,538	36,538
ni2609C106000				42,114	42,114
ni2609C108000				40,150	40,150
ni2609C110000				38,198	38,198
ni2609C112000				36,264	36,264
ni2609C114000				34,352	34,352
ni2609C116000				32,470	32,470			1
ni2609C118000				30,614	30,614			4
ni2609C120000				28,790	28,790			5
ni2609C122000				27,002	27,002			9
ni2609C124000				25,264	25,264			6
ni2609C126000				23,574	23,574			9
ni2609C128000				21,928	21,928			5
ni2609C130000				20,332	20,332			10
ni2609C132000				18,816	18,816			5
ni2609C134000				17,354	17,354			5
ni2609C136000				15,944	15,944			6
ni2609C138000				14,624	14,624			75
ni2609C140000				13,368	13,368			57
ni2609C142000				12,164	12,164			6
ni2609C144000				11,060	11,060			7
ni2609C146000				10,018	10,018			6
ni2609C148000				9,026	9,026			36
ni2609C150000	10,000	10,000	8,608	8,608	8,142	2	1.8608	36
ni2609C152000				7,298	7,298			19
ni2609C154000				6,528	6,528			13
ni2609C156000	6,952	6,952	6,952	6,952	5,830	1	0.6952	31
ni2609C158000				5,166	5,166			31
ni2609C160000				4,600	4,600			38
ni2609C162000	6,100	6,100	6,100	6,100	4,058	1	0.61	29
ni2609C164000				3,584	3,584			20
ni2609C166000				3,152	3,152			124
ni2609C168000	5,040	5,040	5,040	5,040	2,760	1	0.504	23
ni2609C170000				2,420	2,420			33
ni2609C172000	4,304	4,334	4,304	4,332	2,102	3	1.297	31
ni2609C174000	4,028	4,358	3,900	3,900	1,838	8	3.1226	47
ni2609C176000				1,582	1,582			28
ni2609C178000				1,380	1,380			50
ni2609C180000	4,592	4,592	4,592	4,592	1,182	1	0.4592	39
ni2609C182000	2,936	2,936	2,936	2,936	1,028	1	0.2936	13
ni2609C184000				876	876			19
ni2609P106000	186	186	186	186	96	1	0.0186	54
ni2609P108000	220	240	220	240	136	3	0.07	44
ni2609P110000	260	276	200	200	190	4	0.1012	73
ni2609P112000	312	322	250	250	260	4	0.1206	57
ni2609P114000	382	386	318	370	350	6	0.2136	30
ni2609P116000	426	482	272	482	466	29	1.1232	54
ni2609P118000	496	590	334	590	612	15	0.6736	100
ni2609P120000	600	748	600	746	786	20	1.3566	80
ni2609P122000	800	932	800	926	994	16	1.394	42
ni2609P124000				1,254	1,254			53
ni2609P126000	1,136	1,454	1,078	1,454	1,560	40	4.9838	99
ni2609P128000				1,912	1,912			39
ni2609P130000				2,310	2,310			37
ni2609P132000	2,500	2,502	2,500	2,500	2,788	3	0.7502	33
ni2609P134000				3,320	3,320			26
ni2609P136000				3,904	3,904			22
ni2609P138000				4,578	4,578			27
ni2609P140000				5,316	5,316			15
ni2609P142000	6,606	6,606	6,606	6,606	6,106	1	0.6606	13
ni2609P144000				6,994	6,994			9
ni2609P146000				7,944	7,944			6
ni2609P148000				8,946	8,946			5
ni2609P150000				10,054	10,054			5
ni2609P152000				11,206	11,206			5
ni2609P154000				12,428	12,428			5
ni2609P156000				13,724	13,724			5
ni2609P158000				15,052	15,052			3
ni2609P160000				16,480	16,480			6
ni2609P162000				17,932	17,932			2
ni2609P164000				19,452	19,452			3
ni2609P166000				21,014	21,014			2
ni2609P168000				22,616	22,616
ni2609P170000				24,270	24,270
ni2609P172000				25,948	25,948
ni2609P174000				27,680	27,680
ni2609P176000				29,420	29,420
ni2609P178000				31,214	31,214
ni2609P180000				33,014	33,014
ni2609P182000				34,854	34,854
ni2609P184000				36,700	36,700

相关资讯: