上海期货交易所08月14日沪镍期权收盘行情

发布时间：2026年08月14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				25,570	25,570
ni2609C104000				23,570	23,570			1
ni2609C106000				21,570	21,570
ni2609C108000				19,570	19,570			1
ni2609C110000				17,570	17,570			1
ni2609C112000				15,570	15,570			1
ni2609C114000				13,574	13,574			1
ni2609C116000				11,590	11,590			1
ni2609C118000				9,638	9,638			56
ni2609C120000	8,132	8,132	7,134	7,426	7,750	23	17.1586	46
ni2609C122000	6,692	6,692	5,254	5,348	5,982	77	43.9244	140
ni2609C124000	4,604	4,604	3,586	3,792	4,396	119	46.0534	158
ni2609C126000	3,142	3,310	2,228	2,392	3,046	613	148.8248	336
ni2609C128000	2,208	2,208	1,320	1,370	1,984	4,116	648.6932	1,245
ni2609C130000	1,240	1,486	780	822	1,202	20,640	2,028.9626	5,161
ni2609C132000	856	912	472	488	678	7,951	482.4608	3,847
ni2609C134000	542	556	292	298	352	2,750	101.0356	2,437
ni2609C136000	386	386	196	202	170	2,753	66.7088	1,964
ni2609C138000	240	240	128	128	74	1,583	29.6886	1,696
ni2609C140000	202	218	98	104	30	16,545	237.8954	14,455
ni2609C142000	116	116	64	68	10	1,418	13.0814	1,852
ni2609C144000	86	86	48	52	4	450	2.7846	884
ni2609C146000	84	84	46	48	2	305	1.5386	652
ni2609C148000	54	54	38	38	2	184	0.8004	523
ni2609C150000	46	50	30	32	2	931	3.7298	4,105
ni2609C152000	44	44	18	18	2	458	1.1962	509
ni2609C154000	30	30	18	18	2	160	0.3276	275
ni2609C156000	24	24	16	16	2	81	0.1318	136
ni2609C158000	22	22	20	20	2	62	0.1246	291
ni2609C160000	8	28	8	16	2	146	0.1792	847
ni2609C162000				2	2	6	0.0012	89
ni2609C164000	10	10	10	10	2	1	0.001	62
ni2609C166000	10	10	10	10	2	5	0.005	190
ni2609C168000				2	2	1	0.0002	43
ni2609C170000	4	6	4	4	2	12	0.005	50
ni2609C172000	4	4	2	2	2	10	0.0026	56
ni2609C174000	2	2	2	2	2	5	0.001	70
ni2609C176000				2	2			74
ni2609C178000	2	2	2	2	2	7	0.0014	61
ni2609C180000				2	2			68
ni2609C182000	10	28	10	20	2	6	0.009	107
ni2609C184000	6	6	6	6	2	35	0.0206	426
ni2609P102000	8	10	8	8	2	141	0.114	317
ni2609P104000	6	10	6	8	2	165	0.1268	243
ni2609P106000	8	12	6	10	2	206	0.1956	192
ni2609P108000	10	18	10	14	2	222	0.3118	237
ni2609P110000	18	32	18	26	2	275	0.629	2,121
ni2609P112000	18	40	18	30	2	224	0.5942	134
ni2609P114000	26	56	26	44	6	219	0.8166	186
ni2609P116000	36	90	34	66	24	497	3.0782	819
ni2609P118000	66	150	66	114	72	701	8.0244	835
ni2609P120000	148	266	108	208	184	18,582	358.257	4,646
ni2609P122000	208	726	208	356	414	4,046	127.2452	890
ni2609P124000	486	876	422	684	826	10,787	655.204	3,539
ni2609P126000	980	1,464	800	1,318	1,476	14,966	1,711.1368	2,311
ni2609P128000	1,564	2,554	1,436	2,350	2,414	4,351	880.121	1,478
ni2609P130000	3,032	3,986	2,660	3,684	3,630	932	311.847	1,143
ni2609P132000	4,400	5,646	4,348	5,500	5,106	82	42.33	298
ni2609P134000	6,424	7,468	6,282	7,332	6,780	80	57.6704	264
ni2609P136000	7,984	9,362	7,984	9,150	8,598	69	62.2398	210
ni2609P138000	10,314	10,314	10,314	10,314	10,502	2	2.0816	76
ni2609P140000	12,104	13,384	12,104	13,384	12,456	18	22.666	224
ni2609P142000				14,438	14,438			22
ni2609P144000				16,430	16,430			32
ni2609P146000				18,430	18,430			20
ni2609P148000				20,430	20,430			5
ni2609P150000				22,430	22,430			4
ni2609P152000				24,430	24,430			4
ni2609P154000	26,698	26,698	26,600	26,600	26,430	3	7.9728	5
ni2609P156000				28,430	28,430			5
ni2609P158000				30,430	30,430			3
ni2609P160000				32,430	32,430			6
ni2609P162000				34,430	34,430			2
ni2609P164000				36,430	36,430			3
ni2609P166000				38,430	38,430			2
ni2609P168000				40,430	40,430
ni2609P170000				42,430	42,430
ni2609P172000				44,430	44,430
ni2609P174000				46,430	46,430
ni2609P176000				48,430	48,430
ni2609P178000				50,430	50,430
ni2609P180000				52,430	52,430
ni2609P182000				54,430	54,430
ni2609P184000				56,430	56,430
ni2610C102000				25,760	25,760
ni2610C104000				23,760	23,760
ni2610C106000				21,766	21,766
ni2610C108000				19,782	19,782			1
ni2610C110000				17,818	17,818			1
ni2610C112000				15,882	15,882			1
ni2610C114000				13,990	13,990			4
ni2610C116000				12,160	12,160			1
ni2610C118000				10,418	10,418			1
ni2610C120000	9,092	9,106	8,040	8,284	8,776	25	21.6556	161
ni2610C122000	7,430	7,430	6,434	6,524	7,272	42	28.666	47
ni2610C124000	5,804	5,906	4,900	5,300	5,908	62	33.2776	87
ni2610C126000	5,000	5,000	3,714	3,900	4,710	38	15.2166	60
ni2610C128000	3,670	3,670	2,786	2,970	3,676	169	52.4846	223
ni2610C130000	2,378	2,780	2,050	2,100	2,812	475	105.8786	371
ni2610C132000	2,002	2,002	1,580	1,650	2,098	66	11.3808	404
ni2610C134000	1,544	1,544	1,178	1,318	1,538	145	18.9832	744
ni2610C136000	1,168	1,168	908	1,000	1,096	262	25.928	451
ni2610C138000	800	830	700	784	770	39	2.9058	378
ni2610C140000	714	714	560	604	526	146	9.1786	493
ni2610C142000	552	552	446	454	348	45	2.1394	117
ni2610C144000	612	612	338	356	230	181	6.689	437
ni2610C146000	314	318	286	286	146	58	1.7032	138
ni2610C148000	288	288	228	232	90	61	1.394	124
ni2610C150000	234	246	174	192	56	570	11.397	816
ni2610C152000	202	202	158	160	34	92	1.506	104
ni2610C154000	146	146	130	132	20	59	0.7748	194
ni2610C156000	142	142	114	116	10	47	0.546	72
ni2610C158000	110	110	86	100	6	55	0.5464	87
ni2610C160000	100	100	78	78	2	22	0.177	120
ni2610C162000	90	180	84	84	2	14	0.147	117
ni2610C164000				2	2			104
ni2610C166000	38	38	38	38	2	1	0.0038	108
ni2610C168000				2	2			258
ni2610P102000	40	42	32	42	2	106	0.4036	565
ni2610P104000	44	50	40	50	6	39	0.1628	501
ni2610P106000	58	58	50	56	16	46	0.2528	321
ni2610P108000	76	84	72	84	34	28	0.2096	210
ni2610P110000	114	126	104	126	72	41	0.4378	186
ni2610P112000	150	188	150	188	136	39	0.6344	157
ni2610P114000	220	264	210	248	244	59	1.3866	86
ni2610P116000	286	364	284	356	414	52	1.6864	132
ni2610P118000	476	548	432	548	670	48	2.4558	162
ni2610P120000	688	830	640	822	1,024	474	35.0668	325
ni2610P122000	984	1,234	984	1,140	1,518	96	10.3004	195
ni2610P124000	1,370	1,850	1,358	1,788	2,152	92	14.8492	268
ni2610P126000	2,018	2,658	2,000	2,620	2,952	193	44.7806	321
ni2610P128000	2,898	3,712	2,888	3,510	3,914	104	35.1308	213
ni2610P130000	3,976	5,020	3,976	5,020	5,048	90	38.8052	153
ni2610P132000	5,298	6,480	5,298	6,350	6,332	58	33.8348	544
ni2610P134000	6,784	8,006	6,784	8,006	7,770	27	19.7936	495
ni2610P136000	8,676	9,700	8,672	9,700	9,326	18	16.7504	41
ni2610P138000				10,996	10,996			38
ni2610P140000	11,836	11,836	11,836	11,836	12,752	2	2.3672	37
ni2610P142000				14,574	14,574			2
ni2610P144000				16,454	16,454			5
ni2610P146000	17,444	17,444	17,444	17,444	18,370	2	3.4888	100
ni2610P148000				20,314	20,314
ni2610P150000				22,280	22,280
ni2610P152000				24,258	24,258
ni2610P154000				26,246	26,246
ni2610P156000				28,240	28,240
ni2610P158000				30,240	30,240
ni2610P160000				32,240	32,240
ni2610P162000				34,240	34,240
ni2610P164000				36,240	36,240
ni2610P166000				38,240	38,240
ni2610P168000				40,240	40,240
ni2611C108000				20,050	20,050
ni2611C110000				18,118	18,118
ni2611C112000				16,222	16,222
ni2611C114000				14,386	14,386
ni2611C116000				12,614	12,614
ni2611C118000				10,936	10,936
ni2611C120000				9,360	9,360
ni2611C122000				7,898	7,898
ni2611C124000				6,584	6,584
ni2611C126000				5,402	5,402
ni2611C128000				4,358	4,358
ni2611C130000				3,474	3,474
ni2611C132000				2,724	2,724
ni2611C134000				2,098	2,098			2
ni2611C136000				1,586	1,586			1
ni2611C138000				1,188	1,188			2
ni2611C140000				874	874
ni2611C142000				634	634			7
ni2611C144000				450	450			7
ni2611C146000				314	314			14
ni2611C148000				216	216			17
ni2611C150000				146	146			18
ni2611C152000				98	98			10
ni2611C154000	448	448	428	428	64	2	0.0876	21
ni2611P108000				88	88			4
ni2611P110000				156	156			20
ni2611P112000				260	260			11
ni2611P114000	530	530	490	494	422	28	1.4348	47
ni2611P116000	674	720	660	686	648	27	1.8788	53
ni2611P118000	924	982	924	948	968	20	1.9186	33
ni2611P120000	1,198	1,292	1,198	1,230	1,388	11	1.3604	21
ni2611P122000	1,642	1,774	1,640	1,774	1,922	8	1.3632	13
ni2611P124000	2,034	2,402	2,034	2,286	2,602	13	2.9966	8
ni2611P126000	3,062	3,200	3,062	3,200	3,416	12	3.7656	7
ni2611P128000				4,368	4,368			3
ni2611P130000				5,480	5,480			4
ni2611P132000				6,724	6,724
ni2611P134000				8,094	8,094
ni2611P136000				9,578	9,578
ni2611P138000				11,176	11,176
ni2611P140000				12,860	12,860
ni2611P142000				14,616	14,616
ni2611P144000				16,430	16,430
ni2611P146000				18,292	18,292
ni2611P148000				20,194	20,194
ni2611P150000				22,124	22,124
ni2611P152000				24,076	24,076
ni2611P154000				26,046	26,046
ni2612C108000				20,414	20,414
ni2612C110000				18,542	18,542
ni2612C112000				16,716	16,716
ni2612C114000				14,954	14,954
ni2612C116000				13,266	13,266
ni2612C118000				11,672	11,672
ni2612C120000				10,176	10,176			1
ni2612C122000				8,788	8,788
ni2612C124000				7,512	7,512
ni2612C126000				6,356	6,356
ni2612C128000				5,322	5,322			1
ni2612C130000				4,410	4,410
ni2612C132000				3,614	3,614			6
ni2612C134000				2,936	2,936
ni2612C136000				2,358	2,358			2
ni2612C138000				1,874	1,874			3
ni2612C140000				1,474	1,474			9
ni2612C142000				1,146	1,146			4
ni2612C144000	1,386	1,386	1,386	1,386	882	1	0.1386	15
ni2612C146000	1,228	1,228	1,228	1,228	674	1	0.1228	9
ni2612C148000				510	510			15
ni2612C150000				382	382			13
ni2612C152000	1,020	1,020	980	980	284	3	0.302	31
ni2612C154000				208	208			16
ni2612P108000				228	228			18
ni2612P110000				354	354			79
ni2612P112000	632	638	632	638	530	2	0.127	69
ni2612P114000	768	836	768	836	762	20	1.607	37
ni2612P116000	978	1,136	978	1,120	1,072	37	3.9324	67
ni2612P118000	1,332	1,428	1,330	1,330	1,474	18	2.4838	23
ni2612P120000	1,776	1,920	1,776	1,780	1,972	18	3.3276	23
ni2612P122000	2,216	2,406	2,216	2,406	2,576	12	2.7726	26
ni2612P124000				3,296	3,296			22
ni2612P126000				4,134	4,134			9
ni2612P128000				5,094	5,094			3
ni2612P130000				6,174	6,174			10
ni2612P132000				7,372	7,372
ni2612P134000				8,688	8,688
ni2612P136000				10,104	10,104
ni2612P138000				11,614	11,614
ni2612P140000				13,210	13,210
ni2612P142000				14,878	14,878
ni2612P144000				16,608	16,608
ni2612P146000				18,396	18,396
ni2612P148000				20,230	20,230
ni2612P150000				22,100	22,100
ni2612P152000				24,002	24,002
ni2612P154000				25,926	25,926

相关资讯: