上海期货交易所09月16日镍期权收盘行情

发布时间：2025年09月16日 16:45

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
ni2510C100000				22,790	22,790	0	0	0	0	1.00
ni2510C102000				20,790	20,790	0	0	0	0	1.00
ni2510C104000				18,790	18,790	0	0	0	0	1.00
ni2510C106000				16,790	16,790	1	47	-1	1.68	1.00
ni2510C108000	15,128	15,364	14,286	14,490	14,790	19	45	-1	28.19	1.00
ni2510C110000	13,332	13,332	12,490	12,490	12,796	4	41	0	5.16	1.00
ni2510C112000	11,130	11,332	10,510	10,510	10,816	10	39	0	11.01	0.98
ni2510C114000	9,300	9,336	8,306	8,520	8,874	12	44	-3	10.61	0.96
ni2510C116000	7,000	7,350	6,322	6,536	7,010	42	74	-5	28.82	0.91
ni2510C118000	5,352	5,574	4,330	4,652	5,284	115	142	-22	57.93	0.83
ni2510C120000	3,588	3,756	2,500	2,802	3,766	343	621	-40	105.44	0.71
ni2510C122000	1,998	2,280	1,382	1,638	2,514	3,992	2,314	-195	713.72	0.57
ni2510C124000	1,130	1,370	770	944	1,566	7,167	2,834	278	751.04	0.42
ni2510C126000	740	850	460	560	900	6,177	2,660	292	389.27	0.28
ni2510C128000	436	552	288	348	476	4,361	2,939	-162	179.53	0.17
ni2510C130000	300	388	204	252	232	19,624	12,385	955	566.37	0.10
ni2510C132000	230	260	120	142	102	1,572	1,694	37	28.59	0.05
ni2510C134000	160	180	84	94	42	873	1,440	-159	10.21	0.02
ni2510C136000	120	136	52	64	14	1,467	967	-216	12.37	0.01
ni2510C138000	96	104	40	48	4	787	875	8	5.24	0.00
ni2510C140000	78	84	38	44	2	1,046	1,045	-5	5.35	0.00
ni2510C142000	68	72	34	38	2	582	861	-103	2.57	0.00
ni2510C144000	58	66	30	38	2	5,213	8,155	-486	21.64	0.00
ni2510P100000	6	50	4	8	2	2,561	1,866	1,245	5.66	-0.00
ni2510P102000	4	6	4	6	2	65	249	-1	0.03	-0.00
ni2510P104000	4	4	2	4	2	191	210	1	0.07	-0.00
ni2510P106000	4	4	2	4	2	246	258	17	0.09	-0.00
ni2510P108000	6	6	2	6	2	374	292	9	0.18	-0.00
ni2510P110000	14	14	8	10	8	239	483	-43	0.25	-0.00
ni2510P112000	14	18	2	12	28	557	434	-22	0.58	-0.02
ni2510P114000	20	30	18	22	86	507	506	39	1.12	-0.04
ni2510P116000	36	40	22	36	222	615	948	151	2.15	-0.09
ni2510P118000	82	114	62	94	496	2,048	2,258	-10	16.84	-0.17
ni2510P120000	356	430	212	338	976	5,875	2,089	102	186.68	-0.29
ni2510P122000	982	1,294	746	1,032	1,724	2,080	1,080	50	210.24	-0.43
ni2510P124000	2,000	2,654	1,850	2,290	2,776	510	1,232	148	111.19	-0.58
ni2510P126000	3,514	4,238	3,500	4,026	4,110	40	320	19	15.38	-0.72
ni2510P128000	5,240	5,938	5,150	5,820	5,684	41	213	-3	22.70	-0.83
ni2510P130000	7,098	7,816	7,004	7,608	7,440	11	225	5	8.16	-0.90
ni2510P132000	8,962	9,734	8,900	9,644	9,310	10	46	-2	9.33	-0.95
ni2510P134000	10,890	11,606	10,830	11,598	11,250	16	67	0	17.72	-0.98
ni2510P136000	12,990	13,750	12,668	13,452	13,222	48	63	15	63.13	-0.99
ni2510P138000				15,212	15,212	0	49	0	0	-1.00
ni2510P140000				17,210	17,210	0	0	0	0	-1.00
ni2510P142000				19,210	19,210	0	0	0	0	-1.00
ni2510P144000				21,210	21,210	0	0	0	0	-1.00
ni2511C100000				22,930	22,930	0	0	0	0	1.00
ni2511C102000				20,932	20,932	0	0	0	0	1.00
ni2511C104000				18,946	18,946	0	0	0	0	0.99
ni2511C106000				16,978	16,978	0	6	0	0	0.98
ni2511C108000	14,642	14,642	14,642	14,642	15,040	2	2	2	2.93	0.97
ni2511C110000	13,620	13,620	13,620	13,620	13,146	2	4	2	2.72	0.94
ni2511C112000	10,674	10,674	10,674	10,674	11,318	4	2	0	4.40	0.91
ni2511C114000				9,586	9,586	0	5	0	0	0.86
ni2511C116000	7,916	7,916	7,412	7,412	7,968	4	18	0	3.07	0.80
ni2511C118000	6,188	6,330	5,664	5,664	6,484	15	61	-1	9.02	0.73
ni2511C120000	4,710	4,722	3,876	4,058	5,174	185	71	-72	79.19	0.64
ni2511C122000	3,300	3,622	2,888	3,024	4,032	180	216	-57	60.20	0.56
ni2511C124000	2,914	2,914	2,222	2,354	3,066	485	550	100	118.82	0.47
ni2511C126000	2,002	2,204	1,654	1,766	2,280	210	305	24	39.41	0.38
ni2511C128000	1,654	1,688	1,264	1,370	1,646	262	744	63	38.42	0.30
ni2511C130000	1,200	1,442	1,080	1,150	1,166	1,071	1,285	89	132.96	0.23
ni2511C132000	1,102	1,144	844	918	798	101	444	-1	10.59	0.17
ni2511C134000	924	934	730	752	538	152	311	-3	12.15	0.12
ni2511C136000	778	804	616	632	350	216	159	-6	14.94	0.09
ni2511C138000	662	690	516	534	224	81	132	22	4.75	0.06
ni2511C140000	572	590	448	456	138	206	263	27	10.26	0.04
ni2511C142000	500	540	392	416	82	1,002	1,571	252	45.55	0.03
ni2511P100000	54	58	48	52	4	157	994	0	0.80	-0.00
ni2511P102000	54	58	48	52	12	152	640	3	0.76	-0.00
ni2511P104000	52	54	42	48	28	98	335	40	0.44	-0.01
ni2511P106000	54	58	48	58	62	87	235	35	0.45	-0.02
ni2511P108000	82	82	66	80	124	192	138	32	1.39	-0.03
ni2511P110000	112	120	96	118	230	177	205	-9	2.10	-0.06
ni2511P112000	160	174	140	158	400	185	191	-31	2.93	-0.09
ni2511P114000	252	284	224	264	666	194	237	-1	5.83	-0.14
ni2511P116000	416	490	340	340	1,046	116	407	-6	5.05	-0.20
ni2511P118000	732	894	654	812	1,560	286	602	20	22.11	-0.27
ni2511P120000	1,242	1,520	1,090	1,414	2,248	573	775	319	74.07	-0.36
ni2511P122000	2,090	2,522	2,040	2,390	3,102	101	128	-3	23.26	-0.44
ni2511P124000	3,216	3,822	3,100	3,548	4,134	50	68	-7	17.54	-0.53
ni2511P126000	4,594	5,290	4,594	5,200	5,346	34	62	2	16.95	-0.62
ni2511P128000	6,134	6,758	6,134	6,758	6,708	8	10	-2	5.27	-0.70
ni2511P130000	7,812	7,812	7,812	7,812	8,226	2	7	2	1.56	-0.77
ni2511P132000				9,858	9,858	0	10	0	0	-0.83
ni2511P134000				11,594	11,594	0	4	0	0	-0.87
ni2511P136000	14,072	14,072	14,072	14,072	13,406	2	6	2	2.81	-0.91
ni2511P138000				15,278	15,278	0	0	0	0	-0.94
ni2511P140000				17,192	17,192	0	0	0	0	-0.96
ni2511P142000				19,136	19,136	0	0	0	0	-0.98
ni2512C100000				23,122	23,122	0	0	0	0	1.00
ni2512C102000				21,136	21,136	0	0	0	0	0.99
ni2512C104000				19,168	19,168	0	0	0	0	0.98
ni2512C106000				17,228	17,228	0	0	0	0	0.97
ni2512C108000				15,328	15,328	0	0	0	0	0.95
ni2512C110000				13,486	13,486	0	0	0	0	0.92
ni2512C112000				11,714	11,714	0	2	0	0	0.88
ni2512C114000				10,044	10,044	0	0	0	0	0.83
ni2512C116000				8,478	8,478	0	0	0	0	0.77
ni2512C118000				7,054	7,054	0	0	0	0	0.71
ni2512C120000				5,768	5,768	0	0	0	0	0.64
ni2512C122000				4,638	4,638	0	0	0	0	0.56
ni2512C124000				3,668	3,668	0	2	0	0	0.48
ni2512C126000				2,838	2,838	0	3	0	0	0.41
ni2512C128000	2,504	2,550	2,200	2,200	2,166	48	162	-1	11.86	0.33
ni2512C130000				1,620	1,620	0	37	0	0	0.27
ni2512C132000				1,184	1,184	0	52	0	0	0.21
ni2512C134000	1,468	1,468	1,426	1,432	854	6	29	3	0.87	0.16
ni2512C136000				606	606	0	32	0	0	0.12
ni2512C138000				420	420	0	42	0	0	0.09
ni2512C140000				284	284	0	44	0	0	0.07
ni2512C142000				190	190	0	51	0	0	0.05
ni2512P100000	102	102	80	100	18	9	23	2	0.09	-0.01
ni2512P102000				36	36	0	21	0	0	-0.01
ni2512P104000	168	170	130	152	72	26	15	-4	0.39	-0.02
ni2512P106000	218	220	180	202	134	40	18	7	0.82	-0.03
ni2512P108000	234	296	234	296	232	50	31	18	1.35	-0.05
ni2512P110000	354	404	330	378	390	47	45	27	1.74	-0.08
ni2512P112000	492	550	470	530	614	49	35	13	2.52	-0.12
ni2512P114000	700	788	666	776	942	38	71	14	2.72	-0.17
ni2512P116000	1,006	1,128	970	1,098	1,372	34	97	23	3.53	-0.22
ni2512P118000	1,470	1,672	1,444	1,636	1,946	42	92	20	6.44	-0.29
ni2512P120000				2,654	2,654	0	2	0	0	-0.36
ni2512P122000				3,522	3,522	0	1	0	0	-0.44
ni2512P124000				4,546	4,546	0	0	0	0	-0.52
ni2512P126000				5,710	5,710	0	0	0	0	-0.59
ni2512P128000				7,036	7,036	0	0	0	0	-0.66
ni2512P130000				8,486	8,486	0	0	0	0	-0.73
ni2512P132000				10,046	10,046	0	0	0	0	-0.79
ni2512P134000				11,714	11,714	0	0	0	0	-0.83
ni2512P136000				13,462	13,462	0	0	0	0	-0.88
ni2512P138000				15,274	15,274	0	0	0	0	-0.91
ni2512P140000				17,136	17,136	0	0	0	0	-0.93
ni2512P142000				19,042	19,042	0	0	0	0	-0.95
ni2601C102000				21,416	21,416	0	0	0	0	0.97
ni2601C104000				19,510	19,510	0	0	0	0	0.95
ni2601C106000				17,648	17,648	0	0	0	0	0.93
ni2601C108000				15,838	15,838	0	0	0	0	0.91
ni2601C110000				14,104	14,104	0	0	0	0	0.87
ni2601C112000				12,450	12,450	0	1	0	0	0.83
ni2601C114000				10,886	10,886	0	1	0	0	0.79
ni2601C116000				9,426	9,426	0	2	0	0	0.74
ni2601C118000				8,078	8,078	0	4	0	0	0.68
ni2601C120000				6,860	6,860	0	9	0	0	0.62
ni2601C122000	5,890	5,890	5,226	5,226	5,766	2	10	2	1.11	0.56
ni2601C124000				4,794	4,794	0	17	0	0	0.50
ni2601C126000				3,942	3,942	1	33	-1	0.39	0.44
ni2601C128000	2,944	2,944	2,944	2,944	3,206	1	84	-1	0.29	0.38
ni2601C130000				2,580	2,580	0	82	0	0	0.32
ni2601C132000				2,052	2,052	1	88	-1	0.21	0.27
ni2601C134000	2,222	2,222	2,222	2,222	1,616	1	135	1	0.22	0.23
ni2601C136000	1,972	1,972	1,972	1,972	1,260	1	123	-1	0.20	0.19
ni2601C138000	1,566	1,726	1,566	1,666	970	12	163	-1	1.95	0.15
ni2601C140000	1,780	1,780	1,780	1,780	740	2	208	2	0.36	0.12
ni2601C142000	1,402	1,478	1,318	1,318	560	23	165	9	3.18	0.10
ni2601C144000	1,418	1,418	1,230	1,230	418	18	614	10	2.40	0.08
ni2601P102000	160	208	160	196	158	23	47	-9	0.43	-0.03
ni2601P104000	200	270	200	234	254	21	65	-1	0.51	-0.05
ni2601P106000	304	354	250	312	390	33	44	-15	1.06	-0.07
ni2601P108000	444	470	388	436	578	30	55	-4	1.34	-0.09
ni2601P110000	594	638	568	596	842	25	37	-9	1.51	-0.13
ni2601P112000	816	850	788	802	1,182	18	71	-5	1.47	-0.16
ni2601P114000	1,124	1,238	1,106	1,168	1,614	29	37	-5	3.39	-0.21
ni2601P116000	1,448	1,690	1,448	1,596	2,148	40	38	-6	6.38	-0.26
ni2601P118000				2,794	2,794	0	24	0	0	-0.32
ni2601P120000				3,572	3,572	0	18	0	0	-0.38
ni2601P122000				4,470	4,470	0	16	0	0	-0.44
ni2601P124000				5,490	5,490	0	7	0	0	-0.50
ni2601P126000				6,634	6,634	0	1	0	0	-0.56
ni2601P128000				7,892	7,892	0	2	0	0	-0.62
ni2601P130000				9,258	9,258	2	24	-2	1.85	-0.67
ni2601P132000				10,726	10,726	0	1	0	0	-0.72
ni2601P134000				12,284	12,284	0	1	0	0	-0.77
ni2601P136000				13,922	13,922	0	1	0	0	-0.81
ni2601P138000				15,630	15,630	0	1	0	0	-0.85
ni2601P140000				17,396	17,396	0	1	0	0	-0.88
ni2601P142000				19,212	19,212	0	1	0	0	-0.90
ni2601P144000				21,068	21,068	0	2	0	0	-0.92
小计						76,705	66,453	2,814	4,439.47

相关资讯: