上海期货交易所06月25日沪镍期权收盘行情

发布时间：2026年06月25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
ni2608C106000				23,442	23,442
ni2608C108000				21,452	21,452
ni2608C110000				19,476	19,476
ni2608C112000				17,522	17,522
ni2608C114000				15,602	15,602
ni2608C116000				13,730	13,730
ni2608C118000				11,926	11,926
ni2608C120000				10,208	10,208			3
ni2608C122000				8,608	8,608
ni2608C124000	6,772	7,832	5,940	7,600	7,126	169	115.9646	100
ni2608C126000	5,184	6,380	4,502	5,998	5,808	272	146.0064	135
ni2608C128000	4,056	5,000	3,400	4,732	4,632	500	204.984	177
ni2608C130000	3,218	3,808	2,570	3,648	3,636	2,510	807.7256	522
ni2608C132000	2,392	2,818	1,924	2,718	2,788	1,525	363.2366	432
ni2608C134000	1,700	2,072	1,450	1,900	2,098	708	123.4388	494
ni2608C136000	1,220	1,514	1,102	1,414	1,546	1,949	251.5548	886
ni2608C138000	982	1,130	870	1,054	1,108	839	81.9434	707
ni2608C140000	800	880	698	818	788	15,818	1,236.5072	4,209
ni2608C142000	600	628	492	596	544	1,559	88.5588	1,975
ni2608C144000	476	512	424	488	366	418	19.3346	529
ni2608C146000	404	404	348	368	244	229	8.5228	370
ni2608C148000	326	342	290	296	158	160	4.9218	256
ni2608C150000	234	286	234	260	100	1,872	49.7642	2,616
ni2608C152000	212	232	208	208	62	147	3.0672	257
ni2608C154000	172	186	168	168	38	104	1.8402	279
ni2608C156000	140	168	140	148	22	286	4.2524	356
ni2608C158000	114	152	114	132	12	320	4.4206	198
ni2608C160000	112	132	96	118	6	575	6.7502	661
ni2608C162000	110	114	94	102	4	42	0.4244	161
ni2608C164000	34	88	34	76	2	47	0.3716	108
ni2608C166000	26	86	26	76	2	12	0.0906	60
ni2608C168000	126	126	126	126	2	2	0.0252	95
ni2608C170000	30	70	30	56	2	41	0.24	219
ni2608C172000				2	2			299
ni2608C174000	58	60	58	58	2	6	0.035	123
ni2608C176000	52	52	52	52	2	1	0.0052	50
ni2608C178000				2	2			53
ni2608C180000	68	68	26	26	2	8	0.0362	94
ni2608C182000	52	52	44	44	2	2	0.0096	119
ni2608C184000	38	50	38	50	2	28	0.1356	326
ni2608P106000	128	148	88	88	10	290	3.3232	132
ni2608P108000	168	176	110	110	22	152	2.0908	39
ni2608P110000	102	262	102	156	48	2,058	38.9368	823
ni2608P112000	256	336	186	188	96	443	11.1358	443
ni2608P114000	378	444	250	260	174	543	18.4792	504
ni2608P116000	420	590	358	364	302	485	22.6862	383
ni2608P118000	588	804	474	496	496	860	55.0598	481
ni2608P120000	700	1,150	612	682	778	12,842	1,055.3906	2,673
ni2608P122000	796	1,450	796	904	1,176	906	98.4868	564
ni2608P124000	1,292	1,990	1,178	1,218	1,692	1,132	171.4606	462
ni2608P126000	1,772	2,702	1,570	1,644	2,372	2,077	424.5308	794
ni2608P128000	2,700	3,626	2,128	2,366	3,194	2,170	577.3606	696
ni2608P130000	3,400	4,764	2,882	3,076	4,194	4,381	1,594.361	1,623
ni2608P132000	5,000	6,000	4,000	4,094	5,344	351	171.5106	456
ni2608P134000	6,400	7,428	5,200	5,378	6,652	195	119.4762	336
ni2608P136000	7,700	9,244	6,534	6,822	8,100	570	427.055	1,645
ni2608P138000	9,758	10,748	8,216	8,438	9,660	145	138.4746	536
ni2608P140000	12,232	12,836	10,134	10,270	11,336	362	409.2912	1,028
ni2608P142000	14,356	14,444	12,560	12,560	13,092	7	9.16	487
ni2608P144000				14,912	14,912			753
ni2608P146000	16,326	16,326	16,326	16,326	16,790	1	1.6326	110
ni2608P148000				18,704	18,704			90
ni2608P150000				20,646	20,646			100
ni2608P152000				22,608	22,608			79
ni2608P154000	26,000	26,000	26,000	26,000	24,584	3	7.8	36
ni2608P156000	26,000	26,000	26,000	26,000	26,570	1	2.6	1
ni2608P158000				28,562	28,562
ni2608P160000	30,714	30,800	30,714	30,800	30,560	108	332.233	87
ni2608P162000				32,560	32,560
ni2608P164000				34,560	34,560
ni2608P166000				36,560	36,560
ni2608P168000				38,560	38,560
ni2608P170000				40,560	40,560
ni2608P172000	43,924	43,924	41,746	41,746	42,560	4	17.0602	25
ni2608P174000				44,560	44,560
ni2608P176000				46,560	46,560
ni2608P178000				48,560	48,560
ni2608P180000				50,560	50,560
ni2608P182000				52,560	52,560
ni2608P184000				54,560	54,560			1
ni2609C106000				23,794	23,794
ni2609C108000				21,858	21,858
ni2609C110000				19,954	19,954
ni2609C112000				18,092	18,092
ni2609C114000				16,280	16,280
ni2609C116000				14,540	14,540			1
ni2609C118000				12,880	12,880			4
ni2609C120000	10,800	10,886	10,800	10,860	11,306	62	67.1576	65
ni2609C122000				9,832	9,832			9
ni2609C124000	7,182	8,774	7,182	8,774	8,468	40	31.3186	42
ni2609C126000	6,528	6,918	6,528	6,918	7,218	14	9.474	32
ni2609C128000	5,604	5,722	4,742	5,310	6,096	38	20.187	37
ni2609C130000	4,388	5,038	3,800	4,924	5,098	111	47.4876	76
ni2609C132000	3,380	4,104	3,200	4,074	4,220	44	16.3358	61
ni2609C134000	3,088	3,106	2,650	2,972	3,456	40	11.685	55
ni2609C136000	2,276	2,754	2,162	2,700	2,800	30	7.532	52
ni2609C138000	1,838	2,284	1,838	2,210	2,244	25	5.2834	130
ni2609C140000	1,860	1,920	1,068	1,860	1,780	109	18.63	227
ni2609C142000	1,350	1,646	1,330	1,608	1,398	35	5.0712	30
ni2609C144000	1,148	1,394	1,148	1,394	1,086	16	2.0286	42
ni2609C146000	1,062	1,218	1,062	1,206	834	18	1.9994	57
ni2609C148000	916	1,030	916	1,030	634	13	1.2456	61
ni2609C150000	800	956	730	900	478	191	16.5594	411
ni2609C152000	722	816	722	816	356	21	1.552	45
ni2609C154000	630	696	628	696	262	15	0.985	50
ni2609C156000	572	586	568	586	192	10	0.5364	71
ni2609C158000	528	566	528	566	140	3	0.1622	55
ni2609C160000	464	492	452	492	100	21	0.9678	91
ni2609C162000	400	400	400	400	72	3	0.12	82
ni2609C164000	366	366	366	366	50	5	0.183	62
ni2609C166000	282	374	282	362	34	8	0.2788	232
ni2609C168000				24	24			36
ni2609C170000	288	288	288	288	16	1	0.0288	41
ni2609C172000	264	264	264	264	10	1	0.0264	44
ni2609C174000	256	258	248	258	8	4	0.1018	78
ni2609C176000	226	226	224	224	4	10	0.2242	61
ni2609C178000	214	214	208	208	2	2	0.0422	71
ni2609C180000	192	192	192	192	2	5	0.096	69
ni2609C182000	304	304	184	184	2	17	0.3738	76
ni2609C184000	228	228	104	174	2	57	0.9468	195
ni2609P106000	244	246	156	156	100	105	1.9378	156
ni2609P108000	308	308	198	198	166	16	0.3816	115
ni2609P110000	400	400	260	260	262	32	0.9906	177
ni2609P112000	528	528	344	346	398	18	0.749	82
ni2609P114000	686	686	458	460	586	27	1.4764	56
ni2609P116000	910	910	574	598	844	113	7.89	113
ni2609P118000	1,200	1,200	800	810	1,180	79	7.1246	130
ni2609P120000	1,526	1,800	1,076	1,076	1,604	173	23.285	172
ni2609P122000	2,000	2,114	1,438	1,438	2,128	108	19.3676	125
ni2609P124000	2,746	2,746	1,990	2,108	2,758	33	7.2148	111
ni2609P126000	3,144	3,660	2,490	2,600	3,506	117	33.756	194
ni2609P128000	3,800	4,416	3,182	3,226	4,380	97	35.5938	77
ni2609P130000	4,992	5,446	3,964	4,204	5,378	36	17.2466	60
ni2609P132000	6,704	6,952	5,432	5,456	6,494	85	52.5024	155
ni2609P134000	7,726	7,726	6,726	6,744	7,726	4	2.7922	57
ni2609P136000	9,634	9,634	8,162	8,174	9,068	9	8.0462	43
ni2609P138000	10,290	10,290	10,290	10,290	10,508	2	2.058	38
ni2609P140000	12,930	12,930	12,036	12,036	12,042	10	12.126	13
ni2609P142000	14,116	14,116	13,776	13,776	13,656	3	4.1668	24
ni2609P144000				15,340	15,340			27
ni2609P146000	17,000	17,200	17,000	17,200	17,086	2	3.42	18
ni2609P148000				18,884	18,884			5
ni2609P150000				20,726	20,726			4
ni2609P152000	22,300	22,300	22,300	22,300	22,602	1	2.23	5
ni2609P154000	24,200	24,300	24,200	24,300	24,508	4	9.69	7
ni2609P156000				26,438	26,438			5
ni2609P158000				28,386	28,386			3
ni2609P160000				30,348	30,348			6
ni2609P162000				32,320	32,320			2
ni2609P164000				34,302	34,302			3
ni2609P166000				36,290	36,290			2
ni2609P168000				38,282	38,282
ni2609P170000				40,280	40,280
ni2609P172000				42,280	42,280
ni2609P174000				44,280	44,280
ni2609P176000				46,280	46,280
ni2609P178000				48,280	48,280
ni2609P180000				50,280	50,280
ni2609P182000				52,280	52,280
ni2609P184000				54,280	54,280
ni2610C108000				22,130	22,130
ni2610C110000				20,262	20,262
ni2610C112000				18,442	18,442
ni2610C114000				16,678	16,678
ni2610C116000				14,982	14,982
ni2610C118000				13,364	13,364
ni2610C120000				11,834	11,834
ni2610C122000				10,402	10,402
ni2610C124000				9,074	9,074
ni2610C126000				7,852	7,852
ni2610C128000				6,738	6,738
ni2610C130000				5,736	5,736
ni2610C132000				4,840	4,840			2
ni2610C134000				4,054	4,054			2
ni2610C136000				3,370	3,370			1
ni2610C138000				2,778	2,778			3
ni2610C140000	2,264	2,310	2,264	2,310	2,272	3	0.6838	7
ni2610C142000	2,174	2,208	2,168	2,208	1,844	5	1.0932	4
ni2610C144000	1,868	1,928	1,856	1,890	1,482	7	1.3204	4
ni2610C146000	1,570	1,692	1,570	1,692	1,182	3	0.4916	1
ni2610C148000	1,406	1,436	1,406	1,436	934	3	0.4272	6
ni2610C150000	1,330	1,360	1,260	1,280	730	12	1.5602	6
ni2610C152000	1,196	1,196	1,142	1,152	570	6	0.7002	2
ni2610C154000	1,044	1,064	1,040	1,040	442	6	0.6278	5
ni2610C156000	920	920	920	920	340	3	0.218	2
ni2610C158000	878	878	868	868	260	2	0.1746	7
ni2610C160000	770	798	770	798	194	2	0.1568	8
ni2610C162000	718	724	656	656	146	3	0.2098	12
ni2610C164000	652	652	652	652	110	1	0.0652	7
ni2610C166000	598	598	598	598	82	2	0.1196	11
ni2610C168000	568	568	568	568	60	1	0.0568	16
ni2610P108000	386	386	386	386	274	1	0.0386	1
ni2610P110000	500	528	378	382	406	23	0.958	26
ni2610P112000	648	648	472	504	584	29	1.4934	42
ni2610P114000	862	900	576	644	818	40	2.6644	28
ni2610P116000	1,094	1,136	784	838	1,118	34	2.9538	20
ni2610P118000	1,406	1,496	1,064	1,064	1,496	34	4.1082	10
ni2610P120000	1,598	1,902	1,326	1,378	1,960	16	2.4038	32
ni2610P122000	2,302	2,302	1,796	1,796	2,524	6	1.2298	28
ni2610P124000	2,300	2,300	2,300	2,300	3,190	1	0.23	37
ni2610P126000	2,986	2,986	2,986	2,986	3,962	1	0.2986	42
ni2610P128000				4,844	4,844			14
ni2610P130000	5,864	5,864	5,864	5,864	5,836	1	0.5864	10
ni2610P132000				6,934	6,934			6
ni2610P134000				8,142	8,142			4
ni2610P136000				9,452	9,452			7
ni2610P138000				10,856	10,856			1
ni2610P140000				12,344	12,344			1
ni2610P142000				13,910	13,910			1
ni2610P144000				15,546	15,546			3
ni2610P146000				17,242	17,242
ni2610P148000				18,990	18,990
ni2610P150000				20,784	20,784
ni2610P152000				22,620	22,620
ni2610P154000				24,492	24,492
ni2610P156000				26,388	26,388
ni2610P158000				28,306	28,306
ni2610P160000				30,242	30,242
ni2610P162000				32,196	32,196
ni2610P164000				34,160	34,160
ni2610P166000				36,136	36,136
ni2610P168000				38,118	38,118

相关资讯: