上海期货交易所03月18日镍期权收盘行情

发布时间：2025年03月18日 16:21

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	持仓量	持仓量变化	成交额	德尔塔Delta
商品名称:镍期权
ni2504C99000				31,410	31,410	0	0	0	0	1.00
ni2504C100000				30,410	30,410	0	0	0	0	1.00
ni2504C102000				28,410	28,410	0	0	0	0	1.00
ni2504C104000				26,410	26,410	0	0	0	0	1.00
ni2504C106000				24,410	24,410	0	0	0	0	1.00
ni2504C108000				22,410	22,410	0	0	0	0	1.00
ni2504C110000				20,410	20,410	0	30	0	0	1.00
ni2504C112000				18,410	18,410	0	24	0	0	1.00
ni2504C114000				16,410	16,410	0	30	0	0	1.00
ni2504C116000				14,416	14,416	0	23	0	0	1.00
ni2504C118000				12,434	12,434	0	7	0	0	0.99
ni2504C120000	12,174	12,174	8,856	8,856	10,478	55	36	-3	58.16	0.97
ni2504C122000	10,194	10,194	6,858	6,988	8,584	50	38	16	41.63	0.93
ni2504C124000	8,582	8,582	4,980	5,250	6,788	141	115	-42	87.24	0.87
ni2504C126000	6,300	6,300	3,200	3,350	5,154	153	470	25	65.54	0.78
ni2504C128000	5,170	5,170	1,820	2,180	3,726	422	768	-5	116.65	0.67
ni2504C130000	3,520	3,572	920	1,196	2,558	2,503	1,507	192	410.84	0.54
ni2504C132000	2,362	2,362	498	628	1,652	4,321	1,305	207	433.98	0.40
ni2504C134000	1,614	1,614	284	374	1,004	7,572	2,096	347	482.95	0.28
ni2504C136000	1,022	1,024	144	220	572	3,772	1,948	224	168.25	0.18
ni2504C138000	706	750	114	146	304	1,846	1,225	141	48.95	0.11
ni2504C140000	458	558	88	114	150	16,845	6,493	31	372.94	0.06
ni2504C142000	378	394	60	82	70	1,418	1,158	20	21.81	0.03
ni2504C144000	292	292	34	54	30	1,130	1,512	-58	12.81	0.01
ni2504C146000	184	184	30	38	12	879	958	-143	7.46	0.01
ni2504C148000	142	142	24	30	4	1,401	1,339	-52	8.84	0.00
ni2504C150000	150	150	18	28	2	10,705	7,088	1,357	66.49	0.00
ni2504C152000	92	92	20	22	2	690	749	102	3.10	0.00
ni2504C154000	78	78	14	16	2	3,855	2,779	6	13.56	0.00
ni2504P99000	8	10	6	6	2	16	506	0	0.01	0
ni2504P100000	6	8	6	8	2	2	410	1	0.00	-0.00
ni2504P102000				2	2	0	283	0	0	-0.00
ni2504P104000	8	10	8	10	2	6	245	0	0.01	-0.00
ni2504P106000	10	22	8	12	2	214	164	-22	0.25	-0.00
ni2504P108000	4	16	4	10	2	331	202	-18	0.35	-0.00
ni2504P110000	6	24	6	16	2	487	266	84	0.71	-0.00
ni2504P112000	6	24	6	18	2	361	237	-13	0.55	-0.00
ni2504P114000	6	36	6	24	2	305	202	-14	0.63	-0.00
ni2504P116000	6	56	6	32	8	1,172	364	104	3.06	-0.00
ni2504P118000	14	82	8	50	26	1,132	580	78	5.72	-0.01
ni2504P120000	24	124	18	68	70	3,675	1,557	-13	25.75	-0.03
ni2504P122000	28	178	28	114	176	1,692	1,115	115	18.22	-0.07
ni2504P124000	48	308	42	204	380	3,477	1,468	26	63.01	-0.13
ni2504P126000	112	580	112	358	744	9,853	1,783	-669	373.42	-0.22
ni2504P128000	278	1,142	268	806	1,316	6,269	1,360	173	463.91	-0.33
ni2504P130000	616	2,236	580	1,804	2,148	6,523	1,001	-300	970.08	-0.46
ni2504P132000	1,330	3,810	1,330	3,392	3,242	754	330	-201	192.65	-0.60
ni2504P134000	2,516	5,552	2,516	5,422	4,594	289	327	-145	112.90	-0.72
ni2504P136000	4,494	7,154	4,492	7,154	6,162	93	103	-48	54.67	-0.82
ni2504P138000	6,180	9,326	6,180	9,242	7,892	63	63	-15	49.45	-0.89
ni2504P140000	7,890	11,396	7,890	11,310	9,738	64	86	3	63.01	-0.94
ni2504P142000	10,110	13,284	10,110	13,284	11,658	41	48	19	47.95	-0.97
ni2504P144000	12,192	15,240	12,192	15,240	13,618	34	39	4	46.80	-0.99
ni2504P146000	13,476	17,282	13,476	16,890	15,600	50	62	-2	77.75	-0.99
ni2504P148000	15,222	19,274	15,222	18,888	17,592	40	65	-14	71.36	-1.00
ni2504P150000				19,590	19,590	0	3	0	0	-1.00
ni2504P152000				21,590	21,590	0	0	0	0	-1.00
ni2504P154000				23,590	23,590	0	0	0	0	-1.00
ni2505C100000				30,730	30,730	0	1	0	0	1.00
ni2505C102000				28,730	28,730	0	0	0	0	1.00
ni2505C104000				26,730	26,730	0	0	0	0	1.00
ni2505C106000				24,734	24,734	0	0	0	0	1.00
ni2505C108000				22,750	22,750	0	0	0	0	0.99
ni2505C110000				20,778	20,778	0	6	0	0	0.98
ni2505C112000				18,830	18,830	0	15	0	0	0.97
ni2505C114000				16,914	16,914	0	18	0	0	0.96
ni2505C116000				15,046	15,046	0	23	0	0	0.93
ni2505C118000				13,238	13,238	0	17	0	0	0.90
ni2505C120000	12,592	12,592	9,978	9,978	11,514	21	27	3	23.65	0.86
ni2505C122000	10,724	10,724	7,812	7,948	9,880	23	25	6	21.37	0.81
ni2505C124000	9,680	9,680	6,290	6,584	8,374	34	53	10	26.30	0.75
ni2505C126000	7,928	7,928	5,000	5,458	6,986	72	193	14	45.10	0.69
ni2505C128000	6,388	6,388	3,856	4,078	5,746	131	229	-2	59.88	0.62
ni2505C130000	5,412	5,412	2,980	3,336	4,656	373	274	35	143.69	0.54
ni2505C132000	4,248	4,248	2,260	2,520	3,704	426	264	8	127.40	0.47
ni2505C134000	3,252	3,480	1,804	1,990	2,902	516	491	14	125.24	0.40
ni2505C136000	2,712	2,836	1,414	1,622	2,240	462	383	-1	90.55	0.33
ni2505C138000	2,080	2,252	1,122	1,276	1,698	563	476	56	81.66	0.27
ni2505C140000	2,062	2,062	922	1,052	1,262	1,874	2,030	142	237.55	0.21
ni2505C142000	1,426	1,510	736	850	922	323	501	2	33.67	0.17
ni2505C144000	1,230	1,230	606	674	668	473	624	115	43.43	0.13
ni2505C146000	964	1,022	514	560	474	239	1,074	49	17.38	0.10
ni2505C148000	874	890	448	486	330	505	727	92	30.37	0.07
ni2505C150000	790	808	400	446	224	2,019	2,615	430	112.21	0.05
ni2505C152000	608	664	334	372	150	385	491	79	17.57	0.04
ni2505C154000	568	568	272	300	100	1,499	1,354	396	53.29	0.03
ni2505P100000	82	82	34	34	2	108	421	45	0.38	-0.00
ni2505P102000	20	78	18	18	2	56	373	12	0.14	-0.00
ni2505P104000	16	16	16	16	6	1	280	0	0.00	-0.00
ni2505P106000	16	42	12	36	16	425	251	34	1.18	-0.00
ni2505P108000	30	54	30	52	32	159	217	13	0.57	-0.01
ni2505P110000	36	76	26	66	62	272	203	-43	1.29	-0.02
ni2505P112000	52	102	50	102	116	155	120	-27	1.24	-0.03
ni2505P114000	80	158	78	140	200	317	157	65	3.66	-0.04
ni2505P116000	124	230	122	220	330	258	208	66	4.65	-0.07
ni2505P118000	194	352	186	334	522	438	303	112	11.36	-0.10
ni2505P120000	286	544	282	500	796	891	1,066	240	37.25	-0.14
ni2505P122000	450	846	436	772	1,160	834	1,270	93	56.24	-0.19
ni2505P124000	730	1,328	728	1,272	1,652	292	554	58	31.76	-0.25
ni2505P126000	1,078	2,008	1,078	1,882	2,262	955	604	229	154.28	-0.31
ni2505P128000	1,686	2,942	1,670	2,544	3,020	292	436	-4	70.35	-0.38
ni2505P130000	2,300	4,068	2,300	3,826	3,926	545	267	-95	181.31	-0.46
ni2505P132000	3,108	5,374	3,108	5,222	4,974	155	197	-33	70.53	-0.53
ni2505P134000	5,136	6,874	5,136	6,562	6,168	131	156	-33	78.58	-0.60
ni2505P136000	5,990	8,138	5,990	8,138	7,504	84	61	-4	60.50	-0.67
ni2505P138000	8,140	9,726	8,140	9,726	8,960	14	43	4	12.56	-0.73
ni2505P140000	10,302	11,772	10,302	11,772	10,520	8	59	-4	8.75	-0.79
ni2505P142000	10,488	13,378	10,488	13,210	12,180	35	34	1	43.17	-0.83
ni2505P144000	12,338	14,792	12,338	14,792	13,922	18	34	2	24.59	-0.87
ni2505P146000	14,178	17,036	14,178	17,036	15,728	22	82	0	33.83	-0.90
ni2505P148000	15,884	18,586	15,884	18,586	17,582	12	106	2	20.67	-0.93
ni2505P150000				19,478	19,478	0	0	0	0	-0.95
ni2505P152000				21,402	21,402	0	0	0	0	-0.96
ni2505P154000				23,352	23,352	0	0	0	0	-0.98
ni2506C104000				26,854	26,854	0	0	0	0	0.99
ni2506C106000				24,880	24,880	0	0	0	0	0.99
ni2506C108000				22,928	22,928	0	0	0	0	0.98
ni2506C110000				21,000	21,000	0	0	0	0	0.96
ni2506C112000				19,106	19,106	0	0	0	0	0.95
ni2506C114000				17,262	17,262	0	0	0	0	0.92
ni2506C116000				15,476	15,476	0	0	0	0	0.90
ni2506C118000				13,760	13,760	0	0	0	0	0.86
ni2506C120000				12,126	12,126	0	0	0	0	0.82
ni2506C122000				10,584	10,584	0	0	0	0	0.77
ni2506C124000				9,158	9,158	0	0	0	0	0.72
ni2506C126000	7,328	7,328	7,328	7,328	7,846	1	1	1	0.73	0.66
ni2506C128000	6,122	6,122	5,042	5,042	6,654	4	6	2	2.29	0.61
ni2506C130000	5,084	5,084	4,208	4,208	5,582	6	7	3	2.75	0.54
ni2506C132000	4,700	5,086	3,600	3,664	4,632	36	96	-6	15.26	0.48
ni2506C134000	3,478	3,478	3,062	3,062	3,802	11	79	0	3.41	0.42
ni2506C136000	3,448	3,448	2,400	2,400	3,088	7	24	5	2.11	0.37
ni2506C138000	2,378	2,378	2,042	2,042	2,480	8	140	1	1.73	0.31
ni2506C140000	2,360	2,360	1,690	1,690	1,970	21	139	-11	4.21	0.26
ni2506C142000	1,700	1,850	1,400	1,452	1,548	54	207	11	9.19	0.22
ni2506C144000	1,402	1,536	1,174	1,184	1,204	24	35	-11	3.46	0.18
ni2506C146000	1,152	1,334	1,152	1,304	926	21	27	-7	2.56	0.14
ni2506C148000	982	1,120	844	886	706	14	35	-3	1.45	0.12
ni2506C150000	848	960	848	926	532	18	22	2	1.41	0.09
ni2506C152000	732	784	732	744	398	4	39	4	0.30	0.07
ni2506C154000	638	648	532	532	294	9	35	-4	0.54	0.06
ni2506P104000				40	40	0	20	0	0	-0.01
ni2506P106000				68	68	0	36	0	0	-0.01
ni2506P108000				118	118	0	31	0	0	-0.02
ni2506P110000	174	174	174	174	190	2	32	0	0.04	-0.04
ni2506P112000	252	252	236	236	296	2	31	-1	0.05	-0.05
ni2506P114000				452	452	0	20	0	0	-0.07
ni2506P116000	464	464	464	464	664	1	13	1	0.05	-0.10
ni2506P118000	600	658	600	644	946	7	38	5	0.43	-0.14
ni2506P120000	932	1,176	908	1,088	1,308	5	28	-1	0.53	-0.18
ni2506P122000	1,306	1,596	1,306	1,596	1,762	33	92	29	4.95	-0.22
ni2506P124000	1,450	2,166	1,450	2,114	2,334	21	14	2	4.28	-0.28
ni2506P126000	2,450	2,938	2,450	2,938	3,018	14	30	6	3.68	-0.33
ni2506P128000	3,242	3,242	3,242	3,242	3,820	1	4	0	0.32	-0.39
ni2506P130000				4,744	4,744	0	7	0	0	-0.45
ni2506P132000	5,264	5,264	5,264	5,264	5,790	4	8	4	2.11	-0.51
ni2506P134000				6,956	6,956	0	16	0	0	-0.57
ni2506P136000				8,236	8,236	0	9	0	0	-0.63
ni2506P138000	10,830	10,830	10,830	10,830	9,624	3	12	1	3.13	-0.69
ni2506P140000				11,110	11,110	0	6	0	0	-0.74
ni2506P142000				12,684	12,684	0	5	0	0	-0.78
ni2506P144000				14,336	14,336	0	5	0	0	-0.82
ni2506P146000	16,610	16,610	16,610	16,610	16,056	2	31	0	3.32	-0.85
ni2506P148000	18,426	19,552	18,426	19,552	17,834	4	26	0	7.60	-0.88
ni2506P150000				19,658	19,658	0	1	0	0	-0.91
ni2506P152000				21,522	21,522	0	1	0	0	-0.93
ni2506P154000				23,416	23,416	0	0	0	0	-0.94
ni2507C108000				23,496	23,496	0	0	0	0	0.94
ni2507C110000				21,680	21,680	0	0	0	0	0.92
ni2507C112000				19,914	19,914	0	0	0	0	0.89
ni2507C114000				18,208	18,208	0	0	0	0	0.87
ni2507C116000				16,566	16,566	0	0	0	0	0.84
ni2507C118000				14,996	14,996	0	0	0	0	0.80
ni2507C120000				13,504	13,504	0	0	0	0	0.77
ni2507C122000				12,092	12,092	0	0	0	0	0.73
ni2507C124000				10,768	10,768	0	0	0	0	0.68
ni2507C126000				9,544	9,544	0	0	0	0	0.64
ni2507C128000				8,418	8,418	0	1	0	0	0.60
ni2507C130000				7,380	7,380	0	1	0	0	0.55
ni2507C132000				6,432	6,432	0	1	0	0	0.50
ni2507C134000				5,570	5,570	0	2	0	0	0.46
ni2507C136000				4,792	4,792	0	5	0	0	0.41
ni2507C138000				4,118	4,118	0	5	0	0	0.37
ni2507C140000				3,514	3,514	0	5	0	0	0.33
ni2507C142000				2,978	2,978	0	5	0	0	0.29
ni2507C144000	2,066	2,066	1,694	1,694	2,504	3	14	-3	0.55	0.26
ni2507C146000	1,794	1,794	1,762	1,764	2,106	4	13	-2	0.71	0.22
ni2507C148000	1,562	1,562	1,500	1,500	1,762	3	23	0	0.46	0.20
ni2507C150000	1,368	1,368	1,300	1,300	1,460	4	140	-2	0.53	0.17
ni2507C152000	1,202	1,238	1,200	1,200	1,202	4	13	1	0.48	0.14
ni2507C154000	1,060	1,060	1,060	1,060	994	1	18	0	0.11	0.12
ni2507C156000	1,750	4,776	778	1,070	814	106	85	82	11.30	0.10
ni2507P108000	264	266	264	266	490	3	42	-1	0.08	-0.06
ni2507P110000	348	350	348	350	672	2	38	0	0.07	-0.08
ni2507P112000	466	466	442	442	904	3	30	1	0.14	-0.10
ni2507P114000	630	630	588	588	1,194	3	23	2	0.18	-0.13
ni2507P116000	870	870	772	782	1,548	7	16	4	0.56	-0.16
ni2507P118000	1,172	1,282	1,048	1,282	1,974	8	12	5	0.98	-0.19
ni2507P120000	1,550	1,550	1,376	1,410	2,476	10	18	6	1.43	-0.23
ni2507P122000	1,826	1,968	1,826	1,968	3,060	3	19	0	0.56	-0.27
ni2507P124000				3,730	3,730	0	16	0	0	-0.31
ni2507P126000				4,500	4,500	0	1	0	0	-0.36
ni2507P128000				5,366	5,366	0	2	0	0	-0.40
ni2507P130000				6,324	6,324	0	2	0	0	-0.45
ni2507P132000				7,370	7,370	0	2	0	0	-0.49
ni2507P134000				8,502	8,502	0	2	0	0	-0.54
ni2507P136000				9,716	9,716	0	2	0	0	-0.58
ni2507P138000				11,036	11,036	0	2	0	0	-0.63
ni2507P140000				12,428	12,428	0	1	0	0	-0.67
ni2507P142000				13,886	13,886	0	1	0	0	-0.70
ni2507P144000				15,406	15,406	0	2	0	0	-0.74
ni2507P146000				17,002	17,002	0	2	0	0	-0.77
ni2507P148000				18,654	18,654	0	0	0	0	-0.80
ni2507P150000				20,348	20,348	0	0	0	0	-0.83
ni2507P152000				22,086	22,086	0	0	0	0	-0.85
ni2507P154000				23,874	23,874	0	0	0	0	-0.88
ni2507P156000				25,692	25,692	0	0	0	0	-0.89
小计						111,617	65,952	3,805	7,362.61

相关资讯: