上海期货交易所11月11日沪镍期权收盘行情

发布时间：2026年11月11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
ni2612C98000				23,790	23,790			20
ni2612C99000				22,790	22,790
ni2612C100000				21,790	21,790
ni2612C102000				19,790	19,790
ni2612C104000				17,790	17,790			123
ni2612C106000				15,792	15,792
ni2612C108000				13,802	13,802			35
ni2612C110000				11,830	11,830			139
ni2612C112000				9,900	9,900			47
ni2612C114000	7,794	8,744	7,714	8,500	8,046	38	30.497	93
ni2612C116000	6,258	6,790	5,968	6,436	6,312	22	14.0258	182
ni2612C118000	4,000	5,080	3,888	4,796	4,756	65	27.7836	462
ni2612C120000	2,662	3,624	2,452	3,308	3,416	1,432	438.6908	1,408
ni2612C122000	1,748	2,458	1,488	2,084	2,336	4,341	813.277	3,000
ni2612C124000	1,156	1,500	890	1,276	1,512	10,394	1,238.5864	5,543
ni2612C126000	610	926	546	780	922	4,639	341.6074	2,115
ni2612C128000	400	578	338	518	528	2,420	114.1014	2,804
ni2612C130000	300	404	252	344	286	22,481	763.167	8,564
ni2612C132000	226	258	162	220	146	828	17.4012	1,302
ni2612C134000	168	192	112	152	70	656	9.7132	987
ni2612C136000	122	136	84	112	30	588	6.4848	883
ni2612C138000	100	102	52	82	12	358	2.8106	517
ni2612C140000	64	84	50	64	4	3,425	23.6714	2,635
ni2612C142000	62	62	42	52	2	320	1.4976	214
ni2612C144000	50	52	34	42	2	390	1.5374	349
ni2612C146000	40	40	24	32	2	271	0.7956	215
ni2612C148000	32	34	22	26	2	137	0.343	219
ni2612C150000	30	30	20	24	2	260	0.6344	464
ni2612C152000	22	24	16	18	2	123	0.2136	227
ni2612C154000	20	32	14	22	2	162	0.3728	805
ni2612P98000	26	28	12	16	2	370	0.6052	635
ni2612P99000	28	28	16	16	2	97	0.1632	352
ni2612P100000	32	34	16	20	2	834	1.9786	1,759
ni2612P102000	38	38	16	22	2	275	0.7174	744
ni2612P104000	44	50	20	24	2	275	1.073	1,058
ni2612P106000	70	74	36	38	4	197	0.9714	584
ni2612P108000	116	116	52	60	14	1,063	7.6588	672
ni2612P110000	224	224	94	104	44	10,639	153.1494	5,342
ni2612P112000	254	254	124	130	114	1,406	22.4348	1,499
ni2612P114000	350	382	180	184	258	2,600	63.6536	1,771
ni2612P116000	528	618	302	320	524	3,017	132.3028	1,751
ni2612P118000	868	1,036	542	574	968	8,678	633.2686	3,189
ni2612P120000	1,518	1,714	934	1,018	1,628	15,063	1,887.9248	3,650
ni2612P122000	2,466	2,864	1,650	1,780	2,546	2,763	586.8944	1,369
ni2612P124000	3,812	4,194	2,834	3,010	3,722	458	156.535	425
ni2612P126000	5,274	5,284	4,492	4,492	5,130	30	15.2412	290
ni2612P128000	6,992	6,992	6,000	6,232	6,734	22	13.484	98
ni2612P130000	8,584	9,162	7,780	7,850	8,492	75	61.7406	51
ni2612P132000				10,352	10,352			41
ni2612P134000				12,276	12,276			30
ni2612P136000				14,236	14,236
ni2612P138000				16,218	16,218
ni2612P140000				18,212	18,212			11
ni2612P142000				20,210	20,210			93
ni2612P144000				22,210	22,210
ni2612P146000				24,210	24,210			23
ni2612P148000				26,210	26,210
ni2612P150000				28,210	28,210
ni2612P152000				30,210	30,210
ni2612P154000				32,210	32,210
ni2701C98000				23,972	23,972
ni2701C99000				22,974	22,974
ni2701C100000				21,982	21,982
ni2701C102000				20,006	20,006
ni2701C104000	18,580	18,680	18,580	18,680	18,052	70	130.35	70
ni2701C106000				16,130	16,130
ni2701C108000				14,260	14,260
ni2701C110000	12,000	12,000	12,000	12,000	12,452	1	1.2	6
ni2701C112000				10,730	10,730			7
ni2701C114000	9,146	9,146	9,146	9,146	9,116	2	1.8262	10
ni2701C116000	7,730	7,730	7,450	7,650	7,624	4	3.052	38
ni2701C118000				6,274	6,274			48
ni2701C120000	4,450	4,948	4,104	4,860	5,078	9	4.0358	145
ni2701C122000	3,278	3,894	3,146	3,552	4,028	46	16.0874	715
ni2701C124000	2,484	2,942	2,278	2,688	3,152	105	28.107	410
ni2701C126000	1,846	2,200	1,716	2,028	2,412	92	18.3728	551
ni2701C128000	1,354	1,644	1,240	1,520	1,810	211	31.0596	390
ni2701C130000	910	1,266	910	1,140	1,340	714	76.5384	928
ni2701C132000	718	960	698	822	970	193	15.9578	754
ni2701C134000	716	716	652	652	684	21	1.4424	119
ni2701C136000	486	590	486	590	480	15	0.8258	134
ni2701C138000	388	388	388	388	330	2	0.0776	152
ni2701C140000	352	388	324	368	220	66	2.2824	312
ni2701C142000	278	278	278	278	144	1	0.0278	157
ni2701C144000	310	310	264	264	94	8	0.2246	161
ni2701C146000	238	284	182	224	60	115	2.6166	192
ni2701C148000	204	204	162	194	38	14	0.256	151
ni2701C150000	140	174	140	154	22	38	0.6078	169
ni2701C152000	146	170	124	138	14	165	2.3778	582
ni2701P98000	60	62	56	60	12	98	0.5788	245
ni2701P99000	68	68	62	62	16	24	0.1488	109
ni2701P100000	110	120	80	88	24	151	1.3498	448
ni2701P102000	132	132	102	102	52	4	0.047	117
ni2701P104000	160	160	144	144	100	10	0.1466	144
ni2701P106000	260	260	200	200	178	11	0.2268	181
ni2701P108000	374	406	278	278	306	20	0.6742	174
ni2701P110000	590	590	388	388	498	60	2.9466	367
ni2701P112000	696	2,938	556	556	774	46	3.427	121
ni2701P114000	986	1,086	798	824	1,156	102	9.1426	146
ni2701P116000	1,358	1,508	1,120	1,168	1,664	139	17.704	265
ni2701P118000	1,950	2,110	1,630	1,630	2,310	87	15.8356	185
ni2701P120000	2,700	2,762	2,222	2,222	3,112	56	14.3674	107
ni2701P122000	3,484	3,818	3,102	3,140	4,058	78	27.1746	162
ni2701P124000	4,726	4,838	4,726	4,838	5,178	8	3.8188	128
ni2701P126000	6,376	6,376	6,376	6,376	6,436	2	1.2752	90
ni2701P128000	6,900	6,900	6,870	6,870	7,832	15	10.317	101
ni2701P130000	8,400	8,430	8,400	8,430	9,358	35	29.48	35
ni2701P132000				10,986	10,986
ni2701P134000				12,700	12,700
ni2701P136000				14,492	14,492
ni2701P138000				16,340	16,340
ni2701P140000				18,232	18,232
ni2701P142000				20,154	20,154
ni2701P144000				22,104	22,104
ni2701P146000				24,070	24,070
ni2701P148000				26,050	26,050
ni2701P150000				28,038	28,038
ni2701P152000				30,032	30,032
ni2702C98000				24,252	24,252
ni2702C99000				23,272	23,272
ni2702C100000				22,300	22,300
ni2702C102000				20,376	20,376
ni2702C104000				18,490	18,490
ni2702C106000				16,658	16,658
ni2702C108000				14,884	14,884
ni2702C110000				13,182	13,182
ni2702C112000				11,572	11,572			3
ni2702C114000				10,068	10,068			4
ni2702C116000				8,670	8,670			4
ni2702C118000				7,390	7,390			5
ni2702C120000				6,230	6,230			7
ni2702C122000				5,196	5,196			66
ni2702C124000				4,284	4,284			7
ni2702C126000				3,498	3,498			70
ni2702C128000				2,828	2,828			68
ni2702C130000				2,260	2,260			10
ni2702C132000				1,786	1,786			7
ni2702C134000				1,396	1,396			14
ni2702C136000				1,080	1,080			8
ni2702C138000	910	910	910	910	826	1	0.091	7
ni2702C140000				624	624			11
ni2702C142000				468	468			10
ni2702P98000	130	130	128	128	70	16	0.206	24
ni2702P99000	148	148	148	148	94	1	0.0148	37
ni2702P100000				122	122			35
ni2702P102000	92	174	90	172	200	8	0.097	35
ni2702P104000				314	314			32
ni2702P106000	382	382	382	382	478	1	0.0382	11
ni2702P108000	622	996	522	522	704	7	0.531	26
ni2702P110000				998	998			17
ni2702P112000	968	968	918	956	1,386	4	0.3774	17
ni2702P114000				1,876	1,876			11
ni2702P116000	1,724	1,724	1,724	1,724	2,476	1	0.1724	10
ni2702P118000				3,190	3,190			15
ni2702P120000	3,300	3,300	3,300	3,300	4,026	2	0.66	29
ni2702P122000				4,986	4,986			5
ni2702P124000				6,070	6,070
ni2702P126000				7,280	7,280
ni2702P128000				8,604	8,604
ni2702P130000				10,032	10,032
ni2702P132000				11,554	11,554
ni2702P134000				13,160	13,160
ni2702P136000				14,840	14,840
ni2702P138000				16,584	16,584
ni2702P140000				18,380	18,380
ni2702P142000				20,220	20,220
ni2703C99000				23,624	23,624
ni2703C100000				22,682	22,682
ni2703C102000				20,842	20,842
ni2703C104000				19,052	19,052
ni2703C106000				17,320	17,320
ni2703C108000				15,658	15,658
ni2703C110000				14,070	14,070
ni2703C112000				12,566	12,566
ni2703C114000				11,154	11,154			1
ni2703C116000				9,834	9,834			6
ni2703C118000				8,614	8,614			5
ni2703C120000				7,500	7,500			11
ni2703C122000				6,490	6,490			15
ni2703C124000				5,580	5,580			11
ni2703C126000				4,766	4,766			10
ni2703C128000				4,042	4,042			9
ni2703C130000				3,404	3,404			12
ni2703C132000				2,844	2,844			5
ni2703C134000				2,364	2,364			9
ni2703C136000				1,960	1,960			14
ni2703C138000				1,612	1,612			28
ni2703C140000				1,316	1,316			6
ni2703C142000	1,070	1,070	1,014	1,060	1,064	3	0.3144	6
ni2703C144000	958	958	870	944	860	6	0.5552	7
ni2703P99000				306	306			17
ni2703P100000				366	366			28
ni2703P102000	326	326	326	326	524	1	0.0326	30
ni2703P104000				732	732			13
ni2703P106000				998	998			14
ni2703P108000				1,330	1,330			10
ni2703P110000				1,738	1,738			20
ni2703P112000				2,230	2,230			11
ni2703P114000				2,810	2,810			8
ni2703P116000				3,484	3,484			5
ni2703P118000				4,258	4,258			4
ni2703P120000				5,138	5,138			2
ni2703P122000				6,122	6,122
ni2703P124000				7,206	7,206
ni2703P126000				8,384	8,384
ni2703P128000				9,654	9,654
ni2703P130000				11,010	11,010
ni2703P132000				12,444	12,444
ni2703P134000				13,958	13,958
ni2703P136000				15,548	15,548
ni2703P138000				17,196	17,196
ni2703P140000				18,894	18,894
ni2703P142000				20,638	20,638
ni2703P144000				22,432	22,432
ni2704C106000				17,932	17,932
ni2704C108000				16,334	16,334
ni2704C110000				14,816	14,816
ni2704C112000				13,378	13,378
ni2704C114000				12,020	12,020
ni2704C116000				10,748	10,748
ni2704C118000				9,558	9,558
ni2704C120000				8,452	8,452
ni2704C122000				7,458	7,458
ni2704C124000				6,546	6,546
ni2704C126000				5,712	5,712
ni2704C128000				4,952	4,952
ni2704C130000				4,286	4,286			1
ni2704C132000				3,696	3,696
ni2704C134000				3,162	3,162
ni2704C136000				2,688	2,688			2
ni2704C138000				2,292	2,292			2
ni2704C140000				1,938	1,938			7
ni2704P106000				1,444	1,444			3
ni2704P108000				1,840	1,840			1
ni2704P110000				2,316	2,316			3
ni2704P112000				2,870	2,870			1
ni2704P114000				3,506	3,506			4
ni2704P116000				4,224	4,224			5
ni2704P118000				5,026	5,026
ni2704P120000				5,914	5,914			4
ni2704P122000				6,910	6,910			2
ni2704P124000				7,990	7,990			1
ni2704P126000				9,148	9,148
ni2704P128000				10,380	10,380
ni2704P130000				11,706	11,706
ni2704P132000				13,106	13,106
ni2704P134000				14,566	14,566
ni2704P136000				16,084	16,084
ni2704P138000				17,682	17,682
ni2704P140000				19,322	19,322
ni2705C108000				16,120	16,120
ni2705C110000				14,550	14,550
ni2705C112000				13,060	13,060
ni2705C114000				11,658	11,658
ni2705C116000				10,344	10,344
ni2705C118000				9,126	9,126
ni2705C120000				8,014	8,014
ni2705C122000				6,996	6,996
ni2705C124000	5,614	5,614	5,490	5,512	6,072	10	5.5504	2
ni2705C126000	5,052	5,052	4,818	4,900	5,236	7	3.479	2
ni2705C128000	4,386	4,386	4,212	4,292	4,486	10	4.3138	2
ni2705C130000	3,848	3,848	3,660	3,760	3,816	8	3.0236	2
ni2705C132000	3,348	4,096	3,236	4,096	3,244	15	5.1788	6
ni2705C134000	2,950	3,158	2,868	3,158	2,738	10	2.956	2
ni2705C136000	2,622	2,782	2,622	2,782	2,296	3	0.8166	5
ni2705C138000	2,446	2,474	2,446	2,474	1,908	3	0.7368	7
ni2705C140000	2,168	2,192	2,168	2,192	1,586	2	0.436	5
ni2705P108000				1,476	1,476			1
ni2705P110000	1,844	1,940	1,844	1,928	1,900	10	1.8896	1
ni2705P112000	2,306	2,406	2,306	2,312	2,402	14	3.2908	4
ni2705P114000	2,896	3,030	2,896	3,030	2,990	8	2.3786	3
ni2705P116000	3,566	3,710	3,566	3,618	3,668	6	2.1888	5
ni2705P118000	4,302	4,506	4,302	4,500	4,440	4	1.7662	6
ni2705P120000	5,126	5,366	5,126	5,354	5,318	8	4.1946	6
ni2705P122000				6,290	6,290			5
ni2705P124000				7,356	7,356			2
ni2705P126000				8,510	8,510			6
ni2705P128000				9,748	9,748
ni2705P130000				11,070	11,070
ni2705P132000				12,488	12,488
ni2705P134000				13,974	13,974
ni2705P136000				15,522	15,522
ni2705P138000				17,126	17,126
ni2705P140000				18,798	18,798

相关资讯: