上海期货交易所07月08日镍期权收盘行情

发布时间：2025年07月08日 15:25

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
ni2508C99000				21,590	21,590	0	0	0	0	1.00
ni2508C100000				20,590	20,590	0	0	0	0	1.00
ni2508C102000				18,590	18,590	0	0	0	0	1.00
ni2508C104000				16,590	16,590	0	4	0	0	1.00
ni2508C106000				14,594	14,594	0	12	0	0	1.00
ni2508C108000	12,232	12,232	12,232	12,232	12,614	3	5	1	3.71	0.99
ni2508C110000	10,256	10,256	10,256	10,256	10,664	2	5	2	2.05	0.97
ni2508C112000				8,774	8,774	0	37	0	0	0.93
ni2508C114000	6,480	6,480	6,410	6,410	6,984	4	38	4	2.58	0.87
ni2508C116000	5,050	5,050	4,580	4,748	5,352	7	55	5	3.33	0.79
ni2508C118000	3,764	3,764	2,842	3,104	3,918	25	138	5	7.83	0.67
ni2508C120000	2,022	2,310	1,570	1,838	2,736	250	796	22	47.40	0.55
ni2508C122000	1,150	1,302	844	930	1,810	2,394	1,864	2	245.93	0.42
ni2508C124000	680	766	474	516	1,128	1,155	1,589	37	69.72	0.30
ni2508C126000	454	498	304	364	664	797	2,088	12	30.80	0.20
ni2508C128000	372	372	206	258	368	916	1,920	69	24.77	0.12
ni2508C130000	236	316	180	220	192	7,215	7,062	792	173.00	0.07
ni2508C132000	172	222	126	150	94	833	844	-121	14.34	0.04
ni2508C134000	132	170	94	118	42	347	259	-42	4.51	0.02
ni2508C136000	104	142	78	92	18	320	173	-63	3.18	0.01
ni2508C138000	88	116	62	74	6	206	142	-11	1.71	0.00
ni2508C140000	70	94	50	62	2	230	321	-4	1.72	0.00
ni2508C142000	60	82	46	58	2	201	282	13	1.26	0.00
ni2508C144000	52	72	40	50	2	156	212	16	0.75	0.00
ni2508C146000	48	66	36	42	2	234	286	-8	1.06	0.00
ni2508C148000	44	62	30	40	2	1,075	1,204	-50	4.73	0.00
ni2508P99000	22	22	18	18	2	68	120	-1	0.12	-0.00
ni2508P100000	20	26	18	20	2	634	711	-14	1.38	-0.00
ni2508P102000	28	30	22	22	2	107	205	-1	0.29	-0.00
ni2508P104000	34	44	28	30	2	369	215	-10	1.30	-0.00
ni2508P106000	54	56	42	42	8	40	218	-11	0.20	-0.00
ni2508P108000	78	80	62	62	28	59	256	-8	0.41	-0.01
ni2508P110000	102	112	86	90	78	245	346	14	2.34	-0.03
ni2508P112000	160	174	120	136	188	191	192	-13	2.81	-0.07
ni2508P114000	236	264	180	206	398	133	457	17	2.89	-0.13
ni2508P116000	390	462	298	346	764	747	517	8	28.92	-0.21
ni2508P118000	690	824	540	660	1,330	1,385	920	-29	94.52	-0.32
ni2508P120000	1,420	1,570	1,048	1,272	2,146	1,235	837	-78	162.61	-0.45
ni2508P122000	2,396	2,806	2,050	2,426	3,220	181	491	21	44.74	-0.58
ni2508P124000	3,880	4,332	3,562	4,062	4,536	59	320	-9	24.03	-0.70
ni2508P126000	5,300	6,238	5,300	5,952	6,072	44	137	7	25.84	-0.80
ni2508P128000	7,486	8,056	7,486	7,948	7,774	13	51	-5	10.19	-0.88
ni2508P130000	9,332	9,988	9,332	9,988	9,598	8	29	2	7.74	-0.93
ni2508P132000	11,878	11,952	11,878	11,952	11,498	4	15	2	4.77	-0.96
ni2508P134000	13,922	13,922	13,922	13,922	13,448	4	7	0	5.47	-0.98
ni2508P136000	15,904	15,914	15,598	15,598	15,424	6	12	6	9.48	-0.99
ni2508P138000				17,412	17,412	0	0	0	0	-1.00
ni2508P140000				19,410	19,410	0	4	0	0	-1.00
ni2508P142000				21,410	21,410	0	0	0	0	-1.00
ni2508P144000				23,410	23,410	0	0	0	0	-1.00
ni2508P146000				25,410	25,410	0	0	0	0	-1.00
ni2508P148000				27,410	27,410	0	0	0	0	-1.00
ni2509C99000				21,672	21,672	0	0	0	0	1.00
ni2509C100000				20,678	20,678	0	0	0	0	0.99
ni2509C102000				18,698	18,698	0	0	0	0	0.99
ni2509C104000				16,742	16,742	0	0	0	0	0.98
ni2509C106000				14,822	14,822	0	2	0	0	0.96
ni2509C108000				12,952	12,952	0	2	0	0	0.93
ni2509C110000				11,160	11,160	0	13	0	0	0.89
ni2509C112000				9,458	9,458	0	0	0	0	0.84
ni2509C114000				7,880	7,880	0	0	0	0	0.78
ni2509C116000	5,326	5,382	5,296	5,336	6,446	8	24	8	4.27	0.71
ni2509C118000	4,268	4,458	3,898	4,020	5,160	24	69	14	10.21	0.63
ni2509C120000	3,182	3,204	2,758	2,828	4,058	29	240	22	8.36	0.54
ni2509C122000	2,142	2,142	1,830	1,980	3,108	38	267	24	7.48	0.46
ni2509C124000	1,430	1,598	1,288	1,428	2,342	58	422	9	8.39	0.38
ni2509C126000	1,100	1,130	916	1,060	1,714	88	205	8	9.19	0.30
ni2509C128000	788	834	706	808	1,236	143	228	41	11.42	0.23
ni2509C130000	600	668	516	636	866	294	486	60	17.70	0.18
ni2509C132000	500	556	416	506	592	104	129	-30	5.10	0.13
ni2509C134000	342	454	320	434	398	85	54	7	3.38	0.09
ni2509C136000	316	392	276	370	258	156	140	58	5.13	0.07
ni2509C138000	270	340	226	294	166	182	107	21	5.03	0.04
ni2509C140000	230	290	194	268	104	119	129	33	2.87	0.03
ni2509C142000	170	256	162	224	64	121	107	29	2.50	0.02
ni2509C144000	168	222	144	206	38	111	108	4	1.92	0.01
ni2509C146000	148	198	130	174	22	87	122	-7	1.49	0.01
ni2509C148000	112	186	100	160	12	115	414	21	1.76	0.00
ni2509P99000	82	82	68	74	12	35	395	0	0.24	-0.00
ni2509P100000	88	92	60	80	20	117	318	10	0.91	-0.01
ni2509P102000	110	110	92	110	44	23	234	3	0.21	-0.01
ni2509P104000	118	138	114	128	90	33	114	1	0.37	-0.02
ni2509P106000	158	180	158	164	168	10	56	0	0.17	-0.04
ni2509P108000	232	244	200	228	298	57	45	8	1.28	-0.07
ni2509P110000	304	342	288	308	504	71	122	0	2.26	-0.11
ni2509P112000	436	516	392	442	802	68	204	19	3.14	-0.16
ni2509P114000	624	704	580	606	1,220	53	212	9	3.39	-0.22
ni2509P116000	938	1,060	874	928	1,782	58	409	22	5.70	-0.29
ni2509P118000	1,488	1,640	1,390	1,544	2,494	29	413	1	4.37	-0.37
ni2509P120000	2,196	2,520	2,092	2,520	3,388	24	204	14	5.60	-0.46
ni2509P122000	3,220	3,600	3,028	3,530	4,436	32	69	12	10.62	-0.54
ni2509P124000	4,344	4,958	4,340	4,956	5,668	10	56	-2	4.61	-0.62
ni2509P126000				7,036	7,036	0	59	0	0	-0.70
ni2509P128000				8,554	8,554	0	11	0	0	-0.76
ni2509P130000				10,182	10,182	0	1	0	0	-0.82
ni2509P132000				11,908	11,908	0	0	0	0	-0.87
ni2509P134000				13,712	13,712	0	0	0	0	-0.91
ni2509P136000				15,570	15,570	0	0	0	0	-0.93
ni2509P138000				17,478	17,478	0	0	0	0	-0.96
ni2509P140000				19,416	19,416	0	0	0	0	-0.97
ni2509P142000				21,374	21,374	0	0	0	0	-0.98
ni2509P144000				23,350	23,350	0	0	0	0	-0.99
ni2509P146000				25,338	25,338	0	0	0	0	-0.99
ni2509P148000				27,330	27,330	0	0	0	0	-1.00
ni2510C102000				18,800	18,800	0	0	0	0	0.99
ni2510C104000				16,832	16,832	0	0	0	0	0.98
ni2510C106000				14,896	14,896	0	0	0	0	0.96
ni2510C108000				13,006	13,006	0	0	0	0	0.94
ni2510C110000				11,184	11,184	0	0	0	0	0.90
ni2510C112000				9,458	9,458	0	0	0	0	0.85
ni2510C114000				7,852	7,852	0	0	0	0	0.79
ni2510C116000				6,384	6,384	0	0	0	0	0.72
ni2510C118000				5,084	5,084	0	0	0	0	0.64
ni2510C120000				3,960	3,960	0	5	0	0	0.55
ni2510C122000	2,918	2,944	2,918	2,944	3,002	2	4	2	0.59	0.46
ni2510C124000	2,238	2,238	2,238	2,238	2,234	2	10	2	0.45	0.37
ni2510C126000	1,732	1,732	1,732	1,732	1,610	2	12	2	0.35	0.30
ni2510C128000	1,346	1,346	1,346	1,346	1,140	2	61	0	0.27	0.23
ni2510C130000	1,078	1,078	1,078	1,078	778	1	106	0	0.11	0.17
ni2510C132000				526	526	0	44	0	0	0.12
ni2510C134000				342	342	0	31	0	0	0.09
ni2510C136000				218	218	0	17	0	0	0.06
ni2510C138000				136	136	0	24	0	0	0.04
ni2510C140000				82	82	0	9	0	0	0.02
ni2510C142000				48	48	0	9	0	0	0.02
ni2510P102000	214	214	214	214	30	1	3	1	0.02	-0.01
ni2510P104000	270	276	270	276	66	2	7	2	0.05	-0.02
ni2510P106000	346	372	346	372	130	2	6	2	0.07	-0.04
ni2510P108000	462	500	462	492	240	3	7	3	0.15	-0.06
ni2510P110000				416	416	0	9	0	0	-0.10
ni2510P112000				688	688	0	4	0	0	-0.14
ni2510P114000	706	1,200	706	1,172	1,078	60	63	51	6.21	-0.21
ni2510P116000	1,500	1,656	1,500	1,634	1,606	49	42	29	7.49	-0.28
ni2510P118000	2,284	2,284	2,284	2,284	2,302	1	7	1	0.23	-0.36
ni2510P120000				3,172	3,172	0	4	0	0	-0.45
ni2510P122000				4,210	4,210	0	1	0	0	-0.54
ni2510P124000				5,436	5,436	0	0	0	0	-0.62
ni2510P126000				6,806	6,806	0	0	0	0	-0.70
ni2510P128000				8,334	8,334	0	0	0	0	-0.77
ni2510P130000				9,968	9,968	0	0	0	0	-0.83
ni2510P132000				11,712	11,712	0	0	0	0	-0.88
ni2510P134000				13,526	13,526	0	0	0	0	-0.91
ni2510P136000				15,400	15,400	0	0	0	0	-0.94
ni2510P138000				17,318	17,318	0	0	0	0	-0.96
ni2510P140000				19,264	19,264	0	0	0	0	-0.98
ni2510P142000				21,234	21,234	0	0	0	0	-0.99
小计						24,411	32,071	1,093	1,239.47

相关资讯: