上海期货交易所09月28日沪镍期权收盘行情

发布时间：2026年09月28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
ni2611C102000				21,730	21,730
ni2611C104000				19,730	19,730
ni2611C106000				17,730	17,730
ni2611C108000				15,738	15,738
ni2611C110000				13,764	13,764			1
ni2611C112000	12,022	12,022	12,022	12,022	11,824	2	2.4044	2
ni2611C114000				9,938	9,938			26
ni2611C116000	7,568	7,818	7,392	7,818	8,144	5	3.7738	173
ni2611C118000	6,322	6,610	5,700	6,440	6,480	37	23.2756	79
ni2611C120000	4,664	4,956	4,130	4,888	4,990	68	32.1958	626
ni2611C122000	3,332	3,496	2,810	3,478	3,706	127	40.1616	269
ni2611C124000	2,090	2,386	1,856	2,286	2,648	618	131.6668	1,219
ni2611C126000	1,264	1,560	1,228	1,526	1,814	1,192	170.3652	908
ni2611C128000	1,100	1,100	824	998	1,188	1,450	139.7072	1,522
ni2611C130000	800	800	574	686	744	4,602	310.2048	3,579
ni2611C132000	510	520	398	480	444	453	21.1006	939
ni2611C134000	368	388	298	340	254	577	19.9886	910
ni2611C136000	288	290	226	260	138	297	7.538	906
ni2611C138000	250	250	176	184	72	368	7.5034	936
ni2611C140000	122	200	122	184	36	2,395	41.323	3,512
ni2611C142000	148	154	110	126	16	150	1.9078	751
ni2611C144000	120	122	92	102	6	56	0.586	388
ni2611C146000	102	102	78	86	2	66	0.5666	351
ni2611C148000	86	88	68	70	2	111	0.8354	315
ni2611C150000	76	82	62	68	2	466	3.3836	898
ni2611C152000	66	66	52	54	2	64	0.3742	271
ni2611C154000	62	68	48	54	2	562	3.0628	864
ni2611P102000	26	36	24	26	2	103	0.2842	392
ni2611P104000	38	42	34	34	2	162	0.5608	272
ni2611P106000	48	62	46	50	4	63	0.3044	412
ni2611P108000	66	84	58	66	16	75	0.4912	410
ni2611P110000	102	132	84	96	42	820	8.2782	864
ni2611P112000	132	178	120	138	102	264	3.861	256
ni2611P114000	208	282	178	218	216	356	7.7186	361
ni2611P116000	324	436	276	336	420	708	24.0344	651
ni2611P118000	542	692	450	542	754	539	30.3416	561
ni2611P120000	700	1,144	682	876	1,264	5,823	546.8354	2,680
ni2611P122000	1,350	1,842	1,292	1,404	1,978	1,084	168.1064	1,048
ni2611P124000	2,026	2,872	2,026	2,282	2,916	1,244	306.0976	1,205
ni2611P126000	2,750	4,250	2,750	3,500	4,080	451	163.4586	752
ni2611P128000	3,106	5,790	3,106	5,040	5,454	51	26.3304	235
ni2611P130000	6,924	7,500	6,602	6,720	7,008	45	31.3824	326
ni2611P132000	8,720	9,220	8,408	8,464	8,708	12	10.3346	142
ni2611P134000	10,606	10,794	10,118	10,480	10,514	64	66.2024	114
ni2611P136000				12,400	12,400			80
ni2611P138000				14,334	14,334			16
ni2611P140000				16,296	16,296			2
ni2611P142000	18,424	19,218	18,248	18,248	18,278	38	71.1682	45
ni2611P144000				20,270	20,270
ni2611P146000	22,400	22,844	22,400	22,844	22,270	9	20.3558	45
ni2611P148000				24,270	24,270
ni2611P150000				26,270	26,270
ni2611P152000				28,270	28,270
ni2611P154000				30,270	30,270
ni2612C102000				21,976	21,976
ni2612C104000				19,994	19,994
ni2612C106000				18,032	18,032
ni2612C108000				16,104	16,104			1
ni2612C110000				14,220	14,220
ni2612C112000				12,396	12,396
ni2612C114000				10,664	10,664
ni2612C116000				9,030	9,030			4
ni2612C118000	6,736	7,056	6,736	7,056	7,530	4	2.7584	212
ni2612C120000				6,164	6,164			12
ni2612C122000	4,524	4,524	4,222	4,222	4,962	7	3.1266	10
ni2612C124000	3,422	3,450	3,080	3,080	3,910	30	10.0816	31
ni2612C126000	2,550	2,668	2,282	2,588	3,034	42	10.6716	308
ni2612C128000	1,900	1,936	1,782	1,800	2,298	40	7.6048	345
ni2612C130000	1,456	1,572	1,368	1,494	1,710	125	18.3802	340
ni2612C132000	1,144	1,220	1,144	1,220	1,248	20	2.38	62
ni2612C134000	902	958	902	958	888	21	1.9588	43
ni2612C136000	730	814	730	814	622	17	1.292	45
ni2612C138000	610	662	610	662	428	12	0.766	43
ni2612C140000	520	578	520	578	286	15	0.8362	52
ni2612C142000	466	484	466	484	188	6	0.2844	30
ni2612C144000	404	408	404	408	122	4	0.1624	37
ni2612C146000				78	78			21
ni2612C148000	322	322	308	308	48	7	0.2212	18
ni2612C150000	266	266	266	266	28	2	0.0532	72
ni2612C152000	256	256	248	248	16	10	0.2496	56
ni2612C154000	228	230	228	230	10	11	0.2078	48
ni2612P102000	112	124	112	124	20	25	0.2932	43
ni2612P104000	142	154	142	154	42	20	0.302	46
ni2612P106000	182	194	182	192	82	33	0.6014	64
ni2612P108000	250	256	250	250	154	22	0.5544	75
ni2612P110000	320	348	320	326	270	23	0.7652	159
ni2612P112000	446	470	412	448	444	21	0.9266	141
ni2612P114000	566	648	566	612	710	20	1.2176	139
ni2612P116000	766	900	754	848	1,074	33	2.6964	146
ni2612P118000	1,122	1,260	1,106	1,260	1,570	22	2.5708	71
ni2612P120000	1,640	1,868	1,586	1,696	2,202	23	3.9252	73
ni2612P122000	2,298	2,620	2,298	2,620	2,996	14	3.3636	45
ni2612P124000	3,264	3,264	3,264	3,264	3,940	5	1.632	44
ni2612P126000	4,356	4,418	4,356	4,418	5,060	4	1.761	34
ni2612P128000				6,322	6,322			27
ni2612P130000	7,288	7,288	7,288	7,288	7,730	1	0.7288	15
ni2612P132000				9,264	9,264			10
ni2612P134000				10,900	10,900			2
ni2612P136000				12,632	12,632
ni2612P138000				14,436	14,436
ni2612P140000				16,294	16,294
ni2612P142000				18,194	18,194			100
ni2612P144000				20,128	20,128
ni2612P146000				22,084	22,084			80
ni2612P148000				24,056	24,056
ni2612P150000				26,040	26,040
ni2612P152000				28,032	28,032
ni2612P154000				30,030	30,030
ni2701C104000				20,272	20,272
ni2701C106000				18,344	18,344
ni2701C108000				16,460	16,460
ni2701C110000				14,632	14,632
ni2701C112000				12,870	12,870
ni2701C114000				11,204	11,204
ni2701C116000				9,636	9,636
ni2701C118000				8,180	8,180			1
ni2701C120000				6,866	6,866
ni2701C122000				5,682	5,682
ni2701C124000				4,632	4,632
ni2701C126000				3,726	3,726			8
ni2701C128000				2,960	2,960			5
ni2701C130000				2,316	2,316			9
ni2701C132000				1,784	1,784			10
ni2701C134000				1,352	1,352			18
ni2701C136000				1,008	1,008			32
ni2701C138000				746	746			8
ni2701C140000				544	544			9
ni2701C142000	880	880	880	880	390	1	0.088	7
ni2701C144000				276	276			12
ni2701C146000				194	194			18
ni2701C148000				132	132			38
ni2701C150000				90	90			48
ni2701C152000				60	60			48
ni2701P104000				104	104			6
ni2701P106000				178	178			18
ni2701P108000	360	360	360	360	294	1	0.036	20
ni2701P110000	446	486	446	486	464	4	0.1826	30
ni2701P112000	602	612	602	612	700	2	0.1214	68
ni2701P114000	864	864	864	864	1,030	1	0.0864	64
ni2701P116000	1,206	1,338	1,206	1,338	1,458	2	0.2544	134
ni2701P118000				1,998	1,998			61
ni2701P120000				2,678	2,678			25
ni2701P122000				3,488	3,488			29
ni2701P124000				4,432	4,432			22
ni2701P126000				5,520	5,520			9
ni2701P128000				6,748	6,748			8
ni2701P130000				8,100	8,100
ni2701P132000				9,562	9,562
ni2701P134000				11,126	11,126
ni2701P136000				12,778	12,778
ni2701P138000				14,512	14,512
ni2701P140000				16,308	16,308
ni2701P142000				18,152	18,152
ni2701P144000				20,038	20,038
ni2701P146000				21,954	21,954
ni2701P148000				23,894	23,894
ni2701P150000				25,852	25,852
ni2701P152000				27,826	27,826

相关资讯: