上海期货交易所11月12日沪镍期权收盘行情

发布时间：2026年11月12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				24,280	24,280			20
ni2612C99000				23,280	23,280
ni2612C100000				22,280	22,280
ni2612C102000				20,280	20,280
ni2612C104000				18,280	18,280			123
ni2612C106000				16,280	16,280
ni2612C108000				14,282	14,282			35
ni2612C110000				12,298	12,298			139
ni2612C112000				10,340	10,340			47
ni2612C114000	8,206	8,804	8,206	8,804	8,440	4	3.402	90
ni2612C116000	6,486	6,912	6,486	6,912	6,638	14	9.421	174
ni2612C118000	4,570	5,208	4,568	5,208	5,002	47	23.3036	450
ni2612C120000	3,046	3,632	2,904	3,632	3,580	165	54.34	1,384
ni2612C122000	2,052	2,386	1,770	2,324	2,424	3,197	652.011	2,996
ni2612C124000	1,254	1,474	1,046	1,362	1,540	10,645	1,331.0378	6,088
ni2612C126000	840	890	628	860	918	4,512	337.2324	2,411
ni2612C128000	452	548	386	502	508	2,594	119.0566	2,799
ni2612C130000	338	382	274	368	264	30,196	970.2236	9,692
ni2612C132000	200	232	174	214	126	817	16.3868	1,350
ni2612C134000	140	158	120	144	56	456	6.1738	1,082
ni2612C136000	98	112	86	102	22	404	3.9138	944
ni2612C138000	74	82	64	70	8	245	1.7928	443
ni2612C140000	68	70	50	64	2	1,917	11.3212	2,378
ni2612C142000	48	52	38	40	2	225	0.8806	197
ni2612C144000	38	42	30	32	2	159	0.4794	353
ni2612C146000	28	30	22	22	2	57	0.1334	208
ni2612C148000	24	26	18	18	2	100	0.1956	212
ni2612C150000	22	22	16	16	2	221	0.4134	488
ni2612C152000	14	20	12	12	2	12	0.0174	223
ni2612C154000	14	22	14	14	2	21	0.0334	788
ni2612P98000	14	14	4	4	2	469	0.3828	661
ni2612P99000	16	16	6	6	2	240	0.2234	329
ni2612P100000	16	18	8	10	2	402	0.4754	1,741
ni2612P102000	20	20	8	10	2	238	0.333	727
ni2612P104000	24	26	8	8	2	192	0.3136	1,037
ni2612P106000	38	38	18	20	2	228	0.6812	542
ni2612P108000	58	60	30	30	6	1,160	5.3438	550
ni2612P110000	96	104	34	60	20	5,020	41.0548	4,859
ni2612P112000	136	136	82	84	64	821	9.1914	1,487
ni2612P114000	178	204	118	132	162	2,499	42.2038	1,826
ni2612P116000	318	346	222	222	360	2,097	61.8324	1,945
ni2612P118000	554	616	426	452	724	6,169	334.3576	3,560
ni2612P120000	1,042	1,106	816	822	1,302	11,668	1,122.0702	4,265
ni2612P122000	1,910	1,954	1,476	1,504	2,144	2,232	386.3758	1,499
ni2612P124000	3,158	3,218	2,562	2,624	3,258	286	85.0854	373
ni2612P126000	4,578	4,578	4,120	4,120	4,638	32	14.2516	279
ni2612P128000	6,414	6,414	5,822	5,822	6,226	2	1.2236	98
ni2612P130000	8,262	8,280	7,542	7,542	7,980	12	9.5426	53
ni2612P132000				9,844	9,844			41
ni2612P134000				11,772	11,772			30
ni2612P136000				13,740	13,740
ni2612P138000				15,726	15,726
ni2612P140000				17,720	17,720			11
ni2612P142000	19,800	19,898	19,800	19,898	19,720	15	29.7882	85
ni2612P144000				21,720	21,720
ni2612P146000	23,414	23,414	23,414	23,414	23,720	2	4.6828	21
ni2612P148000				25,720	25,720
ni2612P150000				27,720	27,720
ni2612P152000				29,720	29,720
ni2612P154000				31,720	31,720
ni2701C98000				24,490	24,490
ni2701C99000				23,490	23,490
ni2701C100000				22,492	22,492
ni2701C102000				20,508	20,508
ni2701C104000				18,538	18,538			70
ni2701C106000				16,596	16,596
ni2701C108000				14,694	14,694
ni2701C110000				12,850	12,850			6
ni2701C112000				11,080	11,080			7
ni2701C114000				9,418	9,418			10
ni2701C116000				7,870	7,870			38
ni2701C118000	6,000	6,406	5,810	6,406	6,466	15	9.295	44
ni2701C120000	4,460	4,844	4,430	4,780	5,212	9	4.1566	146
ni2701C122000	3,396	3,736	3,300	3,642	4,126	46	16.1906	714
ni2701C124000	2,660	2,784	2,470	2,770	3,196	98	26.0802	406
ni2701C126000	1,864	2,100	1,804	1,980	2,434	123	23.4898	538
ni2701C128000	1,392	1,570	1,332	1,464	1,806	161	22.9656	398
ni2701C130000	1,260	1,260	968	1,100	1,320	897	96.612	1,049
ni2701C132000	870	890	732	782	944	272	21.2056	738
ni2701C134000	606	670	560	596	656	51	3.1262	102
ni2701C136000	474	526	448	470	452	39	1.849	127
ni2701C138000	380	410	374	374	304	35	1.327	156
ni2701C140000	368	368	286	304	198	83	2.5756	340
ni2701C142000	256	292	222	222	128	21	0.5414	161
ni2701C144000	232	232	188	190	80	22	0.4336	163
ni2701C146000	170	186	152	152	50	102	1.6916	205
ni2701C148000	152	154	124	128	30	77	1.0196	185
ni2701C150000	134	134	108	112	18	65	0.7534	207
ni2701C152000	138	140	96	106	10	145	1.836	669
ni2701P98000	58	58	42	46	6	229	1.1296	380
ni2701P99000				8	8			109
ni2701P100000	88	88	56	58	14	149	1.0568	444
ni2701P102000	78	78	74	74	32	22	0.1658	119
ni2701P104000				64	64			144
ni2701P106000	196	196	152	154	122	7	0.1154	181
ni2701P108000	250	250	250	250	220	1	0.025	175
ni2701P110000	398	398	310	314	376	47	1.6232	380
ni2701P112000	572	572	464	464	604	8	0.4302	128
ni2701P114000	798	904	672	672	938	27	2.1678	150
ni2701P116000	1,150	1,184	948	948	1,388	163	17.7244	274
ni2701P118000	1,642	1,700	1,356	1,356	1,982	97	15.2016	218
ni2701P120000	2,300	2,494	1,966	1,990	2,726	62	13.1804	114
ni2701P122000	2,918	3,300	2,766	2,816	3,638	117	36.4722	158
ni2701P124000				4,704	4,704			128
ni2701P126000				5,938	5,938			90
ni2701P128000	6,586	6,586	6,586	6,586	7,310	2	1.3172	99
ni2701P130000	8,366	8,366	8,366	8,366	8,820	2	1.6732	35
ni2701P132000				10,442	10,442
ni2701P134000	11,750	11,850	11,750	11,750	12,150	50	58.9	50
ni2701P136000				13,946	13,946
ni2701P138000				15,796	15,796
ni2701P140000				17,690	17,690
ni2701P142000				19,618	19,618
ni2701P144000				21,572	21,572
ni2701P146000				23,542	23,542
ni2701P148000				25,524	25,524
ni2701P150000				27,514	27,514
ni2701P152000				29,510	29,510
ni2702C98000				24,686	24,686
ni2702C99000				23,702	23,702
ni2702C100000				22,724	22,724
ni2702C102000				20,788	20,788
ni2702C104000				18,886	18,886
ni2702C106000				17,026	17,026
ni2702C108000				15,228	15,228
ni2702C110000				13,504	13,504
ni2702C112000				11,860	11,860			3
ni2702C114000				10,310	10,310			4
ni2702C116000				8,878	8,878			4
ni2702C118000				7,568	7,568			5
ni2702C120000				6,378	6,378			7
ni2702C122000				5,314	5,314			66
ni2702C124000				4,376	4,376			7
ni2702C126000				3,562	3,562			70
ni2702C128000				2,864	2,864			68
ni2702C130000				2,278	2,278			10
ni2702C132000				1,792	1,792			7
ni2702C134000				1,394	1,394			14
ni2702C136000				1,074	1,074			8
ni2702C138000				816	816			7
ni2702C140000				614	614			11
ni2702C142000	800	800	800	800	456	2	0.16	12
ni2702P98000	102	102	102	102	54	1	0.0102	25
ni2702P99000	128	128	128	128	72	1	0.0128	37
ni2702P100000	142	142	142	142	94	1	0.0142	35
ni2702P102000				160	160			35
ni2702P104000				258	258			32
ni2702P106000	344	344	344	344	398	1	0.0344	11
ni2702P108000	472	472	472	472	598	1	0.0472	26
ni2702P110000				870	870			17
ni2702P112000	924	924	924	924	1,224	1	0.0924	17
ni2702P114000	1,288	1,288	1,288	1,288	1,670	1	0.1288	10
ni2702P116000	1,724	1,724	1,686	1,686	2,234	2	0.341	10
ni2702P118000				2,918	2,918			15
ni2702P120000				3,724	3,724			29
ni2702P122000				4,656	4,656			5
ni2702P124000				5,714	5,714
ni2702P126000				6,894	6,894
ni2702P128000				8,192	8,192
ni2702P130000				9,600	9,600
ni2702P132000				11,112	11,112
ni2702P134000				12,710	12,710
ni2702P136000				14,384	14,384
ni2702P138000				16,124	16,124
ni2702P140000				17,920	17,920
ni2702P142000				19,760	19,760
ni2703C99000				23,886	23,886
ni2703C100000				22,918	22,918
ni2703C102000				21,010	21,010
ni2703C104000				19,142	19,142
ni2703C106000				17,324	17,324
ni2703C108000				15,568	15,568
ni2703C110000				13,886	13,886
ni2703C112000				12,292	12,292
ni2703C114000				10,792	10,792			1
ni2703C116000				9,396	9,396			6
ni2703C118000				8,108	8,108			5
ni2703C120000				6,936	6,936			11
ni2703C122000				5,880	5,880			15
ni2703C124000				4,938	4,938			11
ni2703C126000				4,110	4,110			10
ni2703C128000				3,390	3,390			9
ni2703C130000				2,770	2,770			12
ni2703C132000	2,218	2,218	2,218	2,218	2,244	1	0.2218	5
ni2703C134000	1,860	1,860	1,860	1,860	1,800	2	0.372	9
ni2703C136000	1,600	1,600	1,548	1,582	1,432	4	0.631	17
ni2703C138000	1,358	1,382	1,338	1,382	1,128	4	0.5442	30
ni2703C140000	1,224	1,224	1,164	1,172	880	5	0.6002	9
ni2703C142000	1,060	1,060	1,050	1,050	680	4	0.422	8
ni2703C144000	944	944	882	930	520	16	1.4698	16
ni2703P99000				130	130			17
ni2703P100000				162	162			28
ni2703P102000	318	318	318	318	256	1	0.0318	31
ni2703P104000	428	428	428	428	388	1	0.0428	14
ni2703P106000	562	586	458	506	568	70	3.8504	21
ni2703P108000	740	790	638	696	808	33	2.4184	17
ni2703P110000	1,000	1,066	882	882	1,122	18	1.81	16
ni2703P112000	1,372	1,372	1,248	1,290	1,524	16	2.099	13
ni2703P114000	1,774	1,774	1,672	1,672	2,020	11	1.8902	8
ni2703P116000				2,618	2,618			5
ni2703P118000				3,324	3,324			4
ni2703P120000				4,144	4,144			2
ni2703P122000				5,082	5,082
ni2703P124000				6,134	6,134
ni2703P126000				7,300	7,300
ni2703P128000				8,574	8,574
ni2703P130000				9,948	9,948
ni2703P132000				11,414	11,414
ni2703P134000				12,966	12,966
ni2703P136000				14,592	14,592
ni2703P138000				16,284	16,284
ni2703P140000				18,034	18,034
ni2703P142000				19,830	19,830
ni2703P144000				21,668	21,668
ni2704C106000				17,650	17,650
ni2704C108000				15,926	15,926
ni2704C110000				14,276	14,276
ni2704C112000				12,710	12,710
ni2704C114000				11,234	11,234
ni2704C116000				9,856	9,856
ni2704C118000				8,584	8,584
ni2704C120000				7,418	7,418
ni2704C122000				6,362	6,362
ni2704C124000				5,414	5,414
ni2704C126000				4,572	4,572
ni2704C128000				3,828	3,828
ni2704C130000	3,310	3,310	3,202	3,248	3,180	5	1.6264	2
ni2704C132000				2,620	2,620
ni2704C134000				2,140	2,140
ni2704C136000	2,110	2,336	2,110	2,336	1,740	2	0.4446	3
ni2704C138000	1,874	1,874	1,862	1,862	1,406	2	0.3736	4
ni2704C140000				1,128	1,128			7
ni2704P106000				708	708			3
ni2704P108000				980	980			1
ni2704P110000	1,288	1,348	1,288	1,348	1,326	3	0.3968	6
ni2704P112000				1,752	1,752			1
ni2704P114000				2,270	2,270			4
ni2704P116000				2,886	2,886			5
ni2704P118000	3,410	3,410	3,354	3,366	3,604	8	2.7056	2
ni2704P120000	4,216	4,216	4,060	4,168	4,432	7	2.922	7
ni2704P122000				5,366	5,366			2
ni2704P124000				6,410	6,410			1
ni2704P126000				7,560	7,560
ni2704P128000	8,914	8,914	8,704	8,864	8,808	6	5.2848	2
ni2704P130000	10,502	10,502	10,046	10,488	10,152	5	5.157	1
ni2704P132000				11,584	11,584
ni2704P134000				13,098	13,098
ni2704P136000				14,690	14,690
ni2704P138000				16,350	16,350
ni2704P140000				18,066	18,066
ni2705C106000				18,124	18,124
ni2705C108000				16,444	16,444
ni2705C110000				14,838	14,838
ni2705C112000				13,314	13,314
ni2705C114000				11,876	11,876
ni2705C116000				10,532	10,532
ni2705C118000				9,284	9,284
ni2705C120000				8,134	8,134
ni2705C122000				7,082	7,082
ni2705C124000				6,126	6,126			2
ni2705C126000				5,262	5,262			2
ni2705C128000				4,488	4,488			2
ni2705C130000				3,816	3,816			2
ni2705C132000	3,454	3,454	3,454	3,454	3,228	1	0.3454	7
ni2705C134000	3,068	3,068	3,068	3,068	2,710	1	0.3068	3
ni2705C136000				2,256	2,256			5
ni2705C138000	2,382	2,382	2,328	2,328	1,864	3	0.7052	10
ni2705C140000	2,096	2,098	2,094	2,098	1,542	5	1.048	8
ni2705P106000	1,046	1,046	972	1,008	948	12	1.2106	10
ni2705P108000	1,304	1,308	1,242	1,276	1,262	19	2.422	10
ni2705P110000	1,550	1,658	1,550	1,574	1,650	11	1.7472	9
ni2705P112000	1,966	2,088	1,960	2,022	2,118	18	3.6196	11
ni2705P114000	2,456	2,610	2,456	2,610	2,672	14	3.5054	8
ni2705P116000	3,082	3,196	3,082	3,196	3,318	11	3.4472	10
ni2705P118000	3,836	4,024	3,826	3,872	4,062	8	3.1476	7
ni2705P120000	4,900	4,900	4,658	4,692	4,900	12	5.7594	6
ni2705P122000	5,962	5,962	5,696	5,696	5,838	6	3.5242	7
ni2705P124000	7,040	7,040	6,554	6,554	6,872	9	6.1712	5
ni2705P126000	8,268	8,268	7,722	7,722	7,998	10	8.1406	10
ni2705P128000	9,630	9,630	9,028	9,028	9,214	5	4.7284	2
ni2705P130000	10,742	10,742	10,478	10,600	10,534	13	13.7496	2
ni2705P132000				11,934	11,934
ni2705P134000				13,406	13,406
ni2705P136000				14,946	14,946
ni2705P138000				16,546	16,546
ni2705P140000				18,216	18,216

相关资讯: