上海期货交易所06月20日镍期权收盘行情
发布时间：2025年06月20日 15:45
| 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 |
| ni2507C100000 | | | | 18,780 | 18,780 | 0 | 0 | 0 | 0 | 1.00 |
| ni2507C102000 | | | | 16,780 | 16,780 | 0 | 0 | 0 | 0 | 1.00 |
| ni2507C104000 | 15,022 | 15,022 | 14,794 | 14,794 | 14,780 | 4 | 6 | 4 | 5.96 | 1.00 |
| ni2507C106000 | 12,576 | 12,576 | 12,576 | 12,576 | 12,780 | 2 | 8 | 0 | 2.52 | 1.00 |
| ni2507C108000 | 11,062 | 11,186 | 10,782 | 10,800 | 10,780 | 9 | 18 | 8 | 9.84 | 1.00 |
| ni2507C110000 | 8,800 | 9,110 | 8,666 | 8,804 | 8,780 | 13 | 19 | 0 | 11.53 | 1.00 |
| ni2507C112000 | 6,822 | 7,212 | 6,300 | 6,300 | 6,796 | 22 | 25 | -8 | 15.34 | 0.98 |
| ni2507C114000 | 5,080 | 5,284 | 4,822 | 4,840 | 4,874 | 35 | 37 | -10 | 17.59 | 0.93 |
| ni2507C116000 | 2,832 | 3,364 | 2,456 | 2,456 | 3,124 | 62 | 125 | 4 | 17.98 | 0.81 |
| ni2507C118000 | 1,580 | 1,676 | 938 | 952 | 1,724 | 717 | 430 | 79 | 93.60 | 0.60 |
| ni2507C120000 | 532 | 650 | 304 | 308 | 788 | 10,029 | 2,443 | 465 | 506.16 | 0.36 |
| ni2507C122000 | 210 | 258 | 112 | 114 | 288 | 5,444 | 2,568 | 65 | 99.02 | 0.17 |
| ni2507C124000 | 102 | 120 | 54 | 56 | 82 | 2,436 | 2,127 | 126 | 19.47 | 0.06 |
| ni2507C126000 | 72 | 72 | 26 | 28 | 18 | 2,218 | 2,093 | 259 | 9.94 | 0.02 |
| ni2507C128000 | 30 | 42 | 16 | 24 | 2 | 757 | 1,103 | -34 | 1.90 | 0.00 |
| ni2507C130000 | 18 | 32 | 10 | 10 | 2 | 3,259 | 3,884 | -190 | 6.31 | 0.00 |
| ni2507C132000 | 16 | 20 | 10 | 12 | 2 | 467 | 910 | 62 | 0.65 | 0.00 |
| ni2507C134000 | 6 | 12 | 2 | 4 | 2 | 482 | 410 | -56 | 0.29 | 0.00 |
| ni2507C136000 | 4 | 8 | 4 | 6 | 2 | 369 | 498 | -40 | 0.19 | 0 |
| ni2507C138000 | 4 | 6 | 4 | 4 | 2 | 202 | 316 | -2 | 0.10 | 0 |
| ni2507C140000 | 4 | 6 | 4 | 4 | 2 | 226 | 451 | -70 | 0.11 | 0 |
| ni2507C142000 | 4 | 6 | 4 | 4 | 2 | 194 | 211 | 3 | 0.08 | 0 |
| ni2507C144000 | 4 | 4 | 4 | 4 | 2 | 114 | 183 | -3 | 0.04 | 0 |
| ni2507C146000 | 4 | 6 | 4 | 4 | 2 | 166 | 354 | 31 | 0.06 | 0 |
| ni2507C148000 | 2 | 2 | 2 | 2 | 2 | 13 | 96 | -7 | 0.00 | 0 |
| ni2507C150000 | | | | 2 | 2 | 0 | 417 | 0 | 0 | 0 |
| ni2507C152000 | | | | 2 | 2 | 0 | 322 | 0 | 0 | 0 |
| ni2507C154000 | 4 | 4 | 4 | 4 | 2 | 8 | 296 | 0 | 0.00 | 0 |
| ni2507C156000 | 6 | 6 | 2 | 4 | 2 | 110 | 2,031 | -59 | 0.04 | 0 |
| ni2507P100000 | 6 | 8 | 4 | 6 | 2 | 295 | 1,245 | 30 | 0.18 | 0 |
| ni2507P102000 | 8 | 10 | 2 | 4 | 2 | 174 | 608 | -43 | 0.10 | -0.00 |
| ni2507P104000 | 6 | 12 | 2 | 4 | 2 | 488 | 325 | 18 | 0.41 | -0.00 |
| ni2507P106000 | 8 | 14 | 4 | 6 | 2 | 520 | 251 | 23 | 0.40 | -0.00 |
| ni2507P108000 | 12 | 22 | 4 | 10 | 2 | 503 | 375 | 15 | 0.52 | -0.00 |
| ni2507P110000 | 24 | 38 | 6 | 26 | 2 | 1,424 | 1,764 | 169 | 2.44 | -0.00 |
| ni2507P112000 | 42 | 70 | 16 | 46 | 18 | 1,331 | 754 | -36 | 5.47 | -0.02 |
| ni2507P114000 | 86 | 128 | 18 | 74 | 94 | 1,827 | 1,047 | 110 | 14.01 | -0.07 |
| ni2507P116000 | 210 | 306 | 82 | 218 | 346 | 7,661 | 1,804 | 114 | 153.14 | -0.19 |
| ni2507P118000 | 602 | 790 | 354 | 702 | 944 | 3,872 | 891 | -146 | 227.18 | -0.40 |
| ni2507P120000 | 1,642 | 2,024 | 1,290 | 2,020 | 2,008 | 798 | 1,127 | -128 | 134.96 | -0.64 |
| ni2507P122000 | 3,384 | 3,808 | 3,188 | 3,772 | 3,508 | 191 | 833 | -112 | 69.05 | -0.83 |
| ni2507P124000 | 5,312 | 5,746 | 5,164 | 5,746 | 5,302 | 10 | 353 | -2 | 5.41 | -0.94 |
| ni2507P126000 | | | | 7,236 | 7,236 | 0 | 51 | 0 | 0 | -0.98 |
| ni2507P128000 | 9,552 | 9,656 | 9,224 | 9,656 | 9,222 | 5 | 83 | -1 | 4.71 | -1.00 |
| ni2507P130000 | 11,220 | 11,720 | 11,220 | 11,720 | 11,220 | 5 | 13 | 1 | 5.70 | -1.00 |
| ni2507P132000 | 13,572 | 13,572 | 13,572 | 13,572 | 13,220 | 2 | 12 | -1 | 2.68 | -1.00 |
| ni2507P134000 | | | | 15,220 | 15,220 | 0 | 7 | 0 | 0 | -1.00 |
| ni2507P136000 | | | | 17,220 | 17,220 | 0 | 11 | 0 | 0 | -1.00 |
| ni2507P138000 | | | | 19,220 | 19,220 | 0 | 12 | 0 | 0 | -1.00 |
| ni2507P140000 | | | | 21,220 | 21,220 | 0 | 3 | 0 | 0 | -1.00 |
| ni2507P142000 | | | | 23,220 | 23,220 | 0 | 1 | 0 | 0 | -1.00 |
| ni2507P144000 | | | | 25,220 | 25,220 | 0 | 2 | 0 | 0 | -1.00 |
| ni2507P146000 | | | | 27,220 | 27,220 | 0 | 2 | 0 | 0 | -1.00 |
| ni2507P148000 | | | | 29,220 | 29,220 | 0 | 0 | 0 | 0 | -1.00 |
| ni2507P150000 | | | | 31,220 | 31,220 | 0 | 0 | 0 | 0 | -1.00 |
| ni2507P152000 | | | | 33,220 | 33,220 | 0 | 0 | 0 | 0 | -1.00 |
| ni2507P154000 | | | | 35,220 | 35,220 | 0 | 0 | 0 | 0 | -1.00 |
| ni2507P156000 | | | | 37,220 | 37,220 | 0 | 0 | 0 | 0 | -1.00 |
| ni2508C100000 | | | | 18,934 | 18,934 | 0 | 0 | 0 | 0 | 1.00 |
| ni2508C102000 | | | | 16,950 | 16,950 | 0 | 0 | 0 | 0 | 0.99 |
| ni2508C104000 | | | | 14,988 | 14,988 | 0 | 0 | 0 | 0 | 0.98 |
| ni2508C106000 | | | | 13,060 | 13,060 | 0 | 8 | 0 | 0 | 0.96 |
| ni2508C108000 | | | | 11,192 | 11,192 | 0 | 0 | 0 | 0 | 0.93 |
| ni2508C110000 | | | | 9,408 | 9,408 | 0 | 0 | 0 | 0 | 0.88 |
| ni2508C112000 | | | | 7,740 | 7,740 | 0 | 18 | 0 | 0 | 0.82 |
| ni2508C114000 | 5,816 | 5,816 | 5,816 | 5,816 | 6,220 | 2 | 4 | 2 | 1.16 | 0.74 |
| ni2508C116000 | 4,154 | 4,542 | 4,154 | 4,506 | 4,870 | 11 | 8 | 0 | 5.01 | 0.65 |
| ni2508C118000 | 3,006 | 3,194 | 2,552 | 2,636 | 3,706 | 31 | 121 | -14 | 9.01 | 0.56 |
| ni2508C120000 | 2,062 | 2,166 | 1,692 | 1,746 | 2,738 | 165 | 378 | 31 | 32.10 | 0.46 |
| ni2508C122000 | 1,412 | 1,458 | 1,060 | 1,112 | 1,968 | 419 | 643 | -201 | 50.99 | 0.37 |
| ni2508C124000 | 986 | 998 | 730 | 776 | 1,370 | 213 | 733 | 20 | 18.15 | 0.28 |
| ni2508C126000 | 684 | 700 | 510 | 560 | 918 | 145 | 330 | 21 | 8.87 | 0.21 |
| ni2508C128000 | 514 | 514 | 368 | 396 | 604 | 109 | 502 | -2 | 4.91 | 0.15 |
| ni2508C130000 | 382 | 444 | 288 | 294 | 380 | 440 | 1,029 | 162 | 16.38 | 0.10 |
| ni2508C132000 | 302 | 304 | 212 | 236 | 232 | 236 | 304 | 89 | 5.80 | 0.07 |
| ni2508C134000 | 246 | 246 | 168 | 182 | 138 | 135 | 70 | 2 | 2.57 | 0.04 |
| ni2508C136000 | 184 | 184 | 134 | 134 | 78 | 49 | 85 | -7 | 0.70 | 0.03 |
| ni2508C138000 | 158 | 162 | 140 | 144 | 44 | 32 | 62 | 5 | 0.48 | 0.02 |
| ni2508C140000 | 136 | 136 | 100 | 100 | 24 | 78 | 190 | -39 | 0.85 | 0.01 |
| ni2508C142000 | 120 | 120 | 82 | 92 | 12 | 233 | 455 | -27 | 2.29 | 0.01 |
| ni2508C144000 | 88 | 102 | 70 | 70 | 6 | 68 | 93 | -7 | 0.52 | 0.00 |
| ni2508C146000 | 92 | 92 | 64 | 64 | 2 | 111 | 225 | -40 | 0.87 | 0.00 |
| ni2508C148000 | 82 | 82 | 56 | 58 | 2 | 292 | 422 | -58 | 1.95 | 0.00 |
| ni2508P100000 | 108 | 116 | 84 | 108 | 12 | 261 | 803 | 49 | 2.70 | -0.00 |
| ni2508P102000 | 142 | 142 | 106 | 132 | 30 | 77 | 196 | -22 | 1.03 | -0.01 |
| ni2508P104000 | 174 | 186 | 146 | 168 | 68 | 117 | 159 | 6 | 1.74 | -0.02 |
| ni2508P106000 | 220 | 244 | 178 | 230 | 142 | 166 | 179 | 3 | 3.61 | -0.04 |
| ni2508P108000 | 316 | 326 | 240 | 290 | 272 | 99 | 129 | -11 | 2.81 | -0.07 |
| ni2508P110000 | 430 | 454 | 334 | 436 | 486 | 160 | 209 | 25 | 6.56 | -0.12 |
| ni2508P112000 | 620 | 646 | 482 | 630 | 818 | 251 | 189 | 51 | 14.70 | -0.18 |
| ni2508P114000 | 860 | 922 | 732 | 876 | 1,296 | 178 | 299 | 26 | 15.20 | -0.26 |
| ni2508P116000 | 1,352 | 1,484 | 1,136 | 1,484 | 1,942 | 176 | 210 | 38 | 22.76 | -0.34 |
| ni2508P118000 | 2,072 | 2,150 | 1,760 | 2,150 | 2,776 | 165 | 561 | -14 | 32.79 | -0.44 |
| ni2508P120000 | 3,084 | 3,144 | 2,740 | 3,134 | 3,806 | 141 | 406 | 27 | 42.14 | -0.54 |
| ni2508P122000 | 4,392 | 4,418 | 4,014 | 4,282 | 5,036 | 74 | 284 | 36 | 31.23 | -0.63 |
| ni2508P124000 | 5,920 | 6,192 | 5,920 | 6,192 | 6,434 | 38 | 158 | -4 | 22.99 | -0.72 |
| ni2508P126000 | 7,678 | 7,784 | 7,326 | 7,750 | 7,980 | 32 | 54 | -4 | 24.42 | -0.79 |
| ni2508P128000 | 9,500 | 9,554 | 9,066 | 9,406 | 9,664 | 11 | 19 | 4 | 10.37 | -0.85 |
| ni2508P130000 | 11,172 | 11,298 | 11,172 | 11,298 | 11,440 | 6 | 13 | -4 | 6.78 | -0.90 |
| ni2508P132000 | 13,082 | 13,218 | 13,082 | 13,218 | 13,290 | 8 | 6 | 0 | 10.58 | -0.93 |
| ni2508P134000 | | | | 15,196 | 15,196 | 0 | 7 | 0 | 0 | -0.96 |
| ni2508P136000 | | | | 17,136 | 17,136 | 0 | 4 | 0 | 0 | -0.97 |
| ni2508P138000 | | | | 19,102 | 19,102 | 0 | 0 | 0 | 0 | -0.98 |
| ni2508P140000 | | | | 21,082 | 21,082 | 0 | 10 | 0 | 0 | -0.99 |
| ni2508P142000 | | | | 23,072 | 23,072 | 0 | 0 | 0 | 0 | -1.00 |
| ni2508P144000 | | | | 25,070 | 25,070 | 0 | 0 | 0 | 0 | -1.00 |
| ni2508P146000 | | | | 27,070 | 27,070 | 0 | 0 | 0 | 0 | -1.00 |
| ni2508P148000 | | | | 29,070 | 29,070 | 0 | 0 | 0 | 0 | -1.00 |
| ni2509C100000 | | | | 19,272 | 19,272 | 0 | 0 | 0 | 0 | 0.96 |
| ni2509C102000 | | | | 17,378 | 17,378 | 0 | 0 | 0 | 0 | 0.95 |
| ni2509C104000 | | | | 15,542 | 15,542 | 0 | 0 | 0 | 0 | 0.92 |
| ni2509C106000 | | | | 13,766 | 13,766 | 0 | 0 | 0 | 0 | 0.89 |
| ni2509C108000 | | | | 12,068 | 12,068 | 0 | 0 | 0 | 0 | 0.85 |
| ni2509C110000 | 10,242 | 10,382 | 9,600 | 9,600 | 10,476 | 8 | 26 | -4 | 8.10 | 0.80 |
| ni2509C112000 | | | | 8,990 | 8,990 | 0 | 0 | 0 | 0 | 0.75 |
| ni2509C114000 | | | | 7,618 | 7,618 | 0 | 0 | 0 | 0 | 0.69 |
| ni2509C116000 | | | | 6,380 | 6,380 | 0 | 1 | 0 | 0 | 0.62 |
| ni2509C118000 | 3,962 | 3,964 | 3,640 | 3,640 | 5,284 | 15 | 16 | 8 | 5.93 | 0.56 |
| ni2509C120000 | 2,976 | 3,224 | 2,886 | 2,886 | 4,318 | 10 | 25 | 1 | 3.14 | 0.49 |
| ni2509C122000 | 2,238 | 2,258 | 2,238 | 2,252 | 3,482 | 12 | 46 | 10 | 2.70 | 0.42 |
| ni2509C124000 | 1,782 | 1,782 | 1,782 | 1,782 | 2,768 | 1 | 94 | 0 | 0.18 | 0.36 |
| ni2509C126000 | | | | 2,170 | 2,170 | 0 | 30 | 0 | 0 | 0.30 |
| ni2509C128000 | 1,052 | 1,052 | 1,000 | 1,000 | 1,684 | 9 | 41 | 3 | 0.98 | 0.25 |
| ni2509C130000 | 842 | 842 | 790 | 790 | 1,292 | 5 | 57 | 1 | 0.41 | 0.20 |
| ni2509C132000 | 666 | 722 | 666 | 670 | 978 | 12 | 30 | -2 | 0.97 | 0.16 |
| ni2509C134000 | 542 | 568 | 542 | 550 | 730 | 16 | 11 | 6 | 0.97 | 0.13 |
| ni2509C136000 | 452 | 472 | 452 | 462 | 538 | 15 | 28 | 1 | 0.74 | 0.10 |
| ni2509C138000 | 368 | 400 | 352 | 392 | 392 | 32 | 23 | 0 | 1.23 | 0.08 |
| ni2509C140000 | 324 | 342 | 318 | 338 | 282 | 36 | 20 | -6 | 1.14 | 0.06 |
| ni2509C142000 | 280 | 300 | 280 | 282 | 200 | 26 | 32 | -12 | 0.63 | 0.04 |
| ni2509C144000 | 244 | 260 | 244 | 246 | 140 | 47 | 56 | -13 | 1.00 | 0.03 |
| ni2509C146000 | 194 | 230 | 194 | 208 | 98 | 30 | 47 | -11 | 0.61 | 0.02 |
| ni2509C148000 | 198 | 204 | 182 | 196 | 66 | 203 | 254 | 78 | 3.81 | 0.02 |
| ni2509P100000 | 200 | 204 | 124 | 150 | 170 | 54 | 38 | 15 | 0.86 | -0.04 |
| ni2509P102000 | 250 | 250 | 172 | 180 | 276 | 34 | 77 | 6 | 0.70 | -0.05 |
| ni2509P104000 | 328 | 376 | 228 | 240 | 438 | 37 | 69 | -2 | 1.05 | -0.08 |
| ni2509P106000 | 408 | 442 | 318 | 346 | 660 | 33 | 56 | -13 | 1.35 | -0.11 |
| ni2509P108000 | 584 | 584 | 450 | 460 | 960 | 11 | 20 | -6 | 0.51 | -0.15 |
| ni2509P110000 | 696 | 696 | 696 | 696 | 1,364 | 2 | 68 | 0 | 0.14 | -0.20 |
| ni2509P112000 | 1,108 | 1,108 | 1,108 | 1,108 | 1,874 | 5 | 125 | -3 | 0.71 | -0.25 |
| ni2509P114000 | 1,538 | 1,538 | 1,538 | 1,538 | 2,498 | 2 | 58 | 0 | 0.31 | -0.31 |
| ni2509P116000 | 1,966 | 2,096 | 1,954 | 1,972 | 3,258 | 43 | 76 | 29 | 9.03 | -0.37 |
| ni2509P118000 | 2,730 | 2,738 | 2,728 | 2,738 | 4,156 | 9 | 54 | 5 | 2.60 | -0.44 |
| ni2509P120000 | | | | 5,186 | 5,186 | 0 | 20 | 0 | 0 | -0.51 |
| ni2509P122000 | | | | 6,346 | 6,346 | 0 | 6 | 0 | 0 | -0.57 |
| ni2509P124000 | | | | 7,628 | 7,628 | 0 | 2 | 0 | 0 | -0.64 |
| ni2509P126000 | | | | 9,026 | 9,026 | 0 | 9 | 0 | 0 | -0.70 |
| ni2509P128000 | | | | 10,536 | 10,536 | 0 | 0 | 0 | 0 | -0.75 |
| ni2509P130000 | | | | 12,140 | 12,140 | 0 | 0 | 0 | 0 | -0.80 |
| ni2509P132000 | | | | 13,822 | 13,822 | 0 | 0 | 0 | 0 | -0.84 |
| ni2509P134000 | | | | 15,572 | 15,572 | 0 | 0 | 0 | 0 | -0.87 |
| ni2509P136000 | | | | 17,378 | 17,378 | 0 | 0 | 0 | 0 | -0.90 |
| ni2509P138000 | | | | 19,230 | 19,230 | 0 | 0 | 0 | 0 | -0.92 |
| ni2509P140000 | | | | 21,120 | 21,120 | 0 | 0 | 0 | 0 | -0.94 |
| ni2509P142000 | | | | 23,038 | 23,038 | 0 | 0 | 0 | 0 | -0.96 |
| ni2509P144000 | | | | 24,978 | 24,978 | 0 | 0 | 0 | 0 | -0.97 |
| ni2509P146000 | | | | 26,936 | 26,936 | 0 | 0 | 0 | 0 | -0.98 |
| ni2509P148000 | | | | 28,906 | 28,906 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 51,900 | 44,045 | 872 | 1,909.88 | |
打印