上海期货交易所07月09日镍期权收盘行情

发布时间：2025年07月09日 15:35

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				20,460	20,460	0	0	0	0	1.00
ni2508C100000				19,460	19,460	0	0	0	0	1.00
ni2508C102000				17,460	17,460	0	0	0	0	1.00
ni2508C104000				15,460	15,460	0	4	0	0	1.00
ni2508C106000	14,150	14,150	12,988	13,130	13,464	13	19	7	17.50	1.00
ni2508C108000	11,936	11,936	11,010	11,150	11,484	6	11	6	6.82	0.99
ni2508C110000	9,968	9,968	9,180	9,180	9,540	7	11	6	6.67	0.96
ni2508C112000	8,018	8,018	7,236	7,236	7,666	4	41	4	3.05	0.92
ni2508C114000	6,110	6,110	5,230	5,500	5,914	9	45	7	5.12	0.85
ni2508C116000	4,278	4,278	3,480	3,626	4,352	39	63	8	14.74	0.74
ni2508C118000	2,920	2,946	1,962	2,154	3,026	243	192	54	57.97	0.61
ni2508C120000	1,612	1,714	1,038	1,146	1,982	968	990	194	125.78	0.47
ni2508C122000	1,166	1,166	540	612	1,212	2,912	2,034	170	205.85	0.34
ni2508C124000	512	582	308	340	692	1,359	1,567	-22	55.98	0.22
ni2508C126000	330	380	90	226	364	1,433	2,034	-54	37.91	0.13
ni2508C128000	254	272	128	166	180	1,075	1,959	39	19.65	0.07
ni2508C130000	220	242	100	120	82	7,088	6,472	-590	111.62	0.04
ni2508C132000	162	166	70	84	34	430	815	-29	4.94	0.02
ni2508C134000	120	128	50	62	12	433	213	-46	3.25	0.01
ni2508C136000	94	94	40	46	4	219	160	-13	1.30	0.00
ni2508C138000	86	86	34	38	2	409	195	53	1.82	0.00
ni2508C140000	72	72	28	32	2	351	278	-43	1.45	0.00
ni2508C142000	58	58	16	26	2	330	248	-34	1.19	0.00
ni2508C144000	56	56	20	24	2	340	200	-12	1.03	0.00
ni2508C146000	50	50	20	22	2	244	294	8	0.70	0.00
ni2508C148000	40	46	18	22	2	637	1,103	-101	1.73	0.00
ni2508P99000	18	26	12	14	2	476	130	10	0.84	-0.00
ni2508P100000	20	26	16	16	2	453	745	34	0.76	-0.00
ni2508P102000	22	30	16	16	2	201	208	3	0.43	-0.00
ni2508P104000	30	42	24	24	2	350	191	-24	1.02	-0.00
ni2508P106000	48	60	36	36	8	226	236	18	1.04	-0.00
ni2508P108000	66	90	50	54	28	786	323	67	5.18	-0.01
ni2508P110000	86	150	80	84	84	862	424	78	9.25	-0.04
ni2508P112000	138	200	124	134	210	383	207	15	5.98	-0.08
ni2508P114000	214	316	200	238	456	474	410	-47	12.48	-0.15
ni2508P116000	374	560	372	472	892	2,552	553	36	125.94	-0.26
ni2508P118000	710	1,118	676	1,000	1,566	4,044	847	-73	390.22	-0.39
ni2508P120000	1,510	2,108	1,388	1,990	2,522	884	720	-117	162.43	-0.53
ni2508P122000	2,700	3,632	2,700	3,346	3,750	65	496	5	21.21	-0.66
ni2508P124000	4,334	5,460	4,242	5,228	5,230	29	327	7	14.22	-0.78
ni2508P126000	6,458	7,352	6,458	7,102	6,902	25	124	-13	17.28	-0.87
ni2508P128000	8,352	9,172	8,352	9,032	8,716	33	34	-17	29.21	-0.93
ni2508P130000	10,302	11,132	10,302	10,994	10,618	15	32	3	16.18	-0.96
ni2508P132000	12,260	13,110	12,260	12,966	12,570	10	25	10	12.80	-0.98
ni2508P134000	14,232	15,094	14,232	14,950	14,548	11	16	9	16.27	-0.99
ni2508P136000				16,540	16,540	0	12	0	0	-1.00
ni2508P138000				18,540	18,540	0	0	0	0	-1.00
ni2508P140000				20,540	20,540	0	4	0	0	-1.00
ni2508P142000				22,540	22,540	0	0	0	0	-1.00
ni2508P144000				24,540	24,540	0	0	0	0	-1.00
ni2508P146000				26,540	26,540	0	0	0	0	-1.00
ni2508P148000				28,540	28,540	0	0	0	0	-1.00
ni2509C99000				20,540	20,540	0	0	0	0	1.00
ni2509C100000				19,544	19,544	0	0	0	0	1.00
ni2509C102000				17,564	17,564	0	0	0	0	0.99
ni2509C104000				15,604	15,604	0	0	0	0	0.98
ni2509C106000				13,682	13,682	0	2	0	0	0.96
ni2509C108000				11,814	11,814	0	2	0	0	0.93
ni2509C110000	10,028	10,028	10,028	10,028	10,030	1	14	1	1.00	0.88
ni2509C112000	8,000	8,000	8,000	8,000	8,356	6	6	6	4.80	0.83
ni2509C114000	6,668	6,668	6,348	6,348	6,814	32	15	15	20.76	0.76
ni2509C116000	5,262	5,262	4,472	4,472	5,428	16	39	15	7.76	0.67
ni2509C118000	3,824	3,824	3,150	3,150	4,228	24	81	12	8.47	0.58
ni2509C120000	2,658	2,658	2,148	2,288	3,210	142	311	71	33.83	0.49
ni2509C122000	1,972	1,972	1,470	1,574	2,364	162	325	58	27.59	0.40
ni2509C124000	1,358	1,358	1,034	1,112	1,706	95	400	-22	10.98	0.32
ni2509C126000	1,006	1,006	778	792	1,192	70	208	3	6.06	0.24
ni2509C128000	762	780	574	612	812	113	232	4	7.49	0.18
ni2509C130000	610	626	456	480	538	303	547	61	16.31	0.13
ni2509C132000	462	464	360	380	346	58	120	-9	2.35	0.09
ni2509C134000	392	392	282	302	216	28	50	-4	0.93	0.06
ni2509C136000	316	320	238	248	132	62	150	10	1.72	0.04
ni2509C138000	290	290	200	216	78	81	117	10	1.90	0.02
ni2509C140000	252	252	166	178	44	66	135	6	1.38	0.02
ni2509C142000	184	184	148	148	24	11	100	-7	0.19	0.01
ni2509C144000	168	168	148	148	14	25	109	1	0.41	0.01
ni2509C146000	158	158	110	116	6	75	146	24	1.01	0.00
ni2509C148000	146	146	104	110	2	66	408	-6	0.80	0.00
ni2509P99000	76	94	76	84	10	45	394	-1	0.38	-0.00
ni2509P100000	84	104	84	92	16	141	288	-30	1.34	-0.01
ni2509P102000	104	130	104	124	36	44	227	-7	0.53	-0.01
ni2509P104000	132	168	132	166	80	39	130	16	0.62	-0.02
ni2509P106000	176	226	176	202	156	40	55	-1	0.83	-0.04
ni2509P108000	220	280	216	280	288	26	47	2	0.65	-0.07
ni2509P110000	304	410	304	382	504	46	133	11	1.64	-0.12
ni2509P112000	420	592	420	548	826	94	219	15	4.96	-0.17
ni2509P114000	644	852	644	828	1,284	49	214	2	3.82	-0.24
ni2509P116000	1,082	1,364	1,076	1,286	1,894	95	407	-2	11.42	-0.32
ni2509P118000	1,568	2,084	1,568	1,960	2,690	82	418	5	15.57	-0.41
ni2509P120000	2,432	3,056	2,432	3,034	3,668	30	207	3	8.65	-0.51
ni2509P122000	3,764	4,460	3,764	4,220	4,820	17	70	1	6.86	-0.60
ni2509P124000	5,636	5,636	5,636	5,636	6,160	2	58	2	1.13	-0.68
ni2509P126000	6,892	7,474	6,892	7,474	7,642	3	57	-2	2.13	-0.76
ni2509P128000				9,260	9,260	0	11	0	0	-0.82
ni2509P130000				10,984	10,984	0	1	0	0	-0.87
ni2509P132000				12,790	12,790	0	0	0	0	-0.91
ni2509P134000				14,660	14,660	0	0	0	0	-0.94
ni2509P136000				16,574	16,574	0	0	0	0	-0.96
ni2509P138000				18,520	18,520	0	0	0	0	-0.98
ni2509P140000				20,488	20,488	0	0	0	0	-0.99
ni2509P142000				22,470	22,470	0	0	0	0	-0.99
ni2509P144000				24,462	24,462	0	0	0	0	-1.00
ni2509P146000				26,460	26,460	0	0	0	0	-1.00
ni2509P148000				28,460	28,460	0	0	0	0	-1.00
ni2510C102000				17,782	17,782	0	0	0	0	0.98
ni2510C104000				15,850	15,850	0	0	0	0	0.96
ni2510C106000				13,964	13,964	0	0	0	0	0.94
ni2510C108000				12,140	12,140	0	0	0	0	0.91
ni2510C110000				10,410	10,410	0	0	0	0	0.86
ni2510C112000				8,780	8,780	0	0	0	0	0.81
ni2510C114000				7,286	7,286	0	0	0	0	0.74
ni2510C116000				5,936	5,936	0	0	0	0	0.67
ni2510C118000				4,746	4,746	0	0	0	0	0.59
ni2510C120000				3,718	3,718	0	5	0	0	0.50
ni2510C122000				2,858	2,858	0	4	0	0	0.42
ni2510C124000				2,146	2,146	0	10	0	0	0.35
ni2510C126000				1,586	1,586	0	12	0	0	0.28
ni2510C128000				1,140	1,140	0	61	0	0	0.21
ni2510C130000				806	806	0	106	0	0	0.16
ni2510C132000				560	560	0	44	0	0	0.12
ni2510C134000				376	376	0	31	0	0	0.09
ni2510C136000	74	74	74	74	250	1	18	1	0.01	0.06
ni2510C138000				162	162	0	24	0	0	0.04
ni2510C140000				104	104	0	9	0	0	0.03
ni2510C142000				64	64	0	9	0	0	0.02
ni2510P102000	234	234	234	234	76	1	4	1	0.02	-0.02
ni2510P104000	326	326	326	326	146	1	8	1	0.03	-0.04
ni2510P106000	396	422	372	422	260	10	12	6	0.39	-0.06
ni2510P108000	532	554	498	554	434	12	14	7	0.63	-0.09
ni2510P110000	720	766	662	706	700	243	46	37	17.10	-0.14
ni2510P112000	994	1,020	994	1,012	1,068	72	50	46	7.23	-0.19
ni2510P114000	1,100	1,470	1,100	1,470	1,570	3	65	2	0.37	-0.26
ni2510P116000				2,214	2,214	0	42	0	0	-0.33
ni2510P118000				3,020	3,020	0	7	0	0	-0.41
ni2510P120000				3,988	3,988	0	4	0	0	-0.49
ni2510P122000				5,124	5,124	0	1	0	0	-0.57
ni2510P124000				6,404	6,404	0	0	0	0	-0.65
ni2510P126000				7,840	7,840	0	0	0	0	-0.72
ni2510P128000				9,392	9,392	0	0	0	0	-0.78
ni2510P130000				11,054	11,054	0	0	0	0	-0.84
ni2510P132000				12,804	12,804	0	0	0	0	-0.88
ni2510P134000				14,618	14,618	0	0	0	0	-0.91
ni2510P136000				16,490	16,490	0	0	0	0	-0.94
ni2510P138000				18,402	18,402	0	0	0	0	-0.96
ni2510P140000				20,344	20,344	0	0	0	0	-0.97
ni2510P142000				22,306	22,306	0	0	0	0	-0.98
小计						32,960	32,051	-20	1,770.85

相关资讯: