上海期货交易所09月17日镍期权收盘行情

发布时间：2025年09月17日 17:07

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				22,030	22,030	0	0	0	0	1.00
ni2510C102000				20,030	20,030	0	0	0	0	1.00
ni2510C104000				18,030	18,030	0	0	0	0	1.00
ni2510C106000	15,968	18,688	14,858	14,858	16,030	3	48	1	4.95	1.00
ni2510C108000	14,698	14,698	13,218	13,218	14,030	13	48	3	17.89	1.00
ni2510C110000	12,708	12,708	11,520	11,520	12,032	15	46	5	17.74	1.00
ni2510C112000	10,706	10,706	9,646	9,646	10,044	10	41	2	10.13	0.99
ni2510C114000	8,568	8,568	7,212	7,538	8,090	22	46	2	17.16	0.97
ni2510C116000	6,508	6,748	5,240	5,838	6,216	45	74	0	26.47	0.91
ni2510C118000	4,528	4,810	3,356	3,964	4,494	85	179	37	33.38	0.82
ni2510C120000	2,754	3,090	1,800	2,266	3,014	560	649	28	138.95	0.68
ni2510C122000	1,580	1,762	880	1,164	1,852	5,727	2,553	239	737.99	0.51
ni2510C124000	952	1,004	436	630	1,030	7,159	3,250	416	523.92	0.34
ni2510C126000	570	590	266	366	516	3,928	2,755	95	169.58	0.20
ni2510C128000	342	364	162	236	230	2,755	3,169	230	68.99	0.11
ni2510C130000	256	256	116	136	92	14,082	11,598	-787	254.01	0.05
ni2510C132000	132	154	64	88	32	1,355	1,801	107	14.63	0.02
ni2510C134000	98	100	44	60	10	799	1,519	79	5.39	0.01
ni2510C136000	66	68	34	46	2	1,050	891	-76	5.23	0.00
ni2510C138000	52	52	24	34	2	593	842	-33	2.20	0.00
ni2510C140000	44	46	28	34	2	854	1,355	310	3.14	0.00
ni2510C142000	40	40	22	26	2	430	766	-95	1.30	0.00
ni2510C144000	32	40	12	24	2	3,706	7,749	-406	9.34	0.00
ni2510P100000	8	12	8	10	2	86	1,866	0	0.09	-0.00
ni2510P102000	6	8	6	6	2	83	269	20	0.05	-0.00
ni2510P104000	4	6	4	6	2	94	223	13	0.06	-0.00
ni2510P106000	4	66	4	66	2	126	278	20	0.12	-0.00
ni2510P108000	6	14	6	10	2	283	300	8	0.24	-0.00
ni2510P110000	12	18	10	12	2	435	534	51	0.65	-0.00
ni2510P112000	12	66	12	66	16	748	486	52	1.71	-0.01
ni2510P114000	24	50	18	32	62	542	521	15	1.80	-0.03
ni2510P116000	38	82	18	44	188	1,001	921	-27	5.47	-0.09
ni2510P118000	98	196	70	134	464	3,069	2,284	26	37.27	-0.18
ni2510P120000	330	652	270	442	986	6,594	1,965	-124	284.72	-0.32
ni2510P122000	1,084	1,726	952	1,350	1,822	1,539	1,077	-3	194.39	-0.49
ni2510P124000	2,396	3,272	2,210	2,804	3,000	164	1,255	23	45.33	-0.66
ni2510P126000	4,092	4,962	3,832	4,962	4,484	52	357	37	22.28	-0.80
ni2510P128000	5,814	6,792	5,610	6,656	6,198	40	243	30	25.56	-0.89
ni2510P130000	7,794	8,786	7,702	8,586	8,060	20	230	5	16.44	-0.95
ni2510P132000	9,626	10,888	9,440	10,888	10,000	22	46	0	22.17	-0.98
ni2510P134000	11,394	12,866	11,394	12,866	11,978	16	69	2	19.40	-0.99
ni2510P136000	13,598	14,392	13,356	14,214	13,970	19	68	5	26.61	-1.00
ni2510P138000				15,970	15,970	0	49	0	0	-1.00
ni2510P140000				17,970	17,970	0	0	0	0	-1.00
ni2510P142000				19,970	19,970	0	0	0	0	-1.00
ni2510P144000				21,970	21,970	0	0	0	0	-1.00
ni2511C100000				22,162	22,162	0	0	0	0	1.00
ni2511C102000				20,174	20,174	0	0	0	0	0.99
ni2511C104000				18,204	18,204	0	0	0	0	0.98
ni2511C106000				16,258	16,258	0	6	0	0	0.97
ni2511C108000	14,500	14,500	14,500	14,500	14,352	4	2	0	5.77	0.95
ni2511C110000	12,534	12,534	12,534	12,534	12,506	2	6	2	2.51	0.92
ni2511C112000				10,734	10,734	0	2	0	0	0.88
ni2511C114000				9,072	9,072	0	5	0	0	0.82
ni2511C116000	7,084	7,268	7,084	7,268	7,532	5	17	-1	3.62	0.76
ni2511C118000	4,782	4,782	4,442	4,518	6,136	7	61	0	3.19	0.69
ni2511C120000	4,056	4,172	3,300	3,432	4,906	39	73	2	13.82	0.61
ni2511C122000	2,984	3,170	2,400	2,676	3,834	135	210	-6	36.49	0.52
ni2511C124000	2,052	2,394	1,820	1,964	2,942	284	531	-19	58.14	0.44
ni2511C126000	1,704	1,824	1,400	1,516	2,202	156	306	1	24.82	0.36
ni2511C128000	1,364	1,442	1,100	1,186	1,616	111	745	1	13.95	0.29
ni2511C130000	1,122	1,200	910	1,006	1,158	700	1,322	37	71.85	0.22
ni2511C132000	896	964	738	792	808	40	434	-10	3.21	0.17
ni2511C134000	758	818	606	648	556	55	320	9	3.60	0.12
ni2511C136000	632	676	528	550	372	36	160	1	1.99	0.09
ni2511C138000	534	590	444	474	242	72	159	27	3.45	0.06
ni2511C140000	456	516	380	516	156	177	284	21	7.80	0.04
ni2511C142000	422	472	340	368	98	1,441	2,097	526	56.47	0.03
ni2511P100000	52	60	52	56	12	125	1,004	10	0.69	-0.00
ni2511P102000	36	62	36	60	28	52	640	0	0.30	-0.01
ni2511P104000	46	62	46	56	58	63	335	0	0.35	-0.02
ni2511P106000	64	76	62	72	112	78	252	17	0.54	-0.03
ni2511P108000	86	100	80	94	206	101	139	1	0.92	-0.05
ni2511P110000	122	144	114	124	360	121	177	-28	1.59	-0.08
ni2511P112000	172	212	160	182	586	108	187	-4	2.08	-0.12
ni2511P114000	270	342	252	276	922	82	260	23	2.62	-0.17
ni2511P116000	390	614	390	482	1,380	137	414	7	7.37	-0.24
ni2511P118000	814	1,060	764	868	1,982	317	611	9	28.96	-0.31
ni2511P120000	1,460	1,884	1,304	1,570	2,748	144	765	-10	22.47	-0.39
ni2511P122000	2,418	2,768	2,168	2,548	3,674	74	133	5	17.21	-0.48
ni2511P124000	3,636	4,270	3,636	4,270	4,780	21	64	-4	8.21	-0.56
ni2511P126000	5,568	5,780	5,568	5,780	6,036	4	60	-2	2.27	-0.64
ni2511P128000				7,448	7,448	0	10	0	0	-0.71
ni2511P130000				8,988	8,988	0	7	0	0	-0.78
ni2511P132000				10,636	10,636	0	10	0	0	-0.83
ni2511P134000				12,382	12,382	0	4	0	0	-0.88
ni2511P136000				14,196	14,196	0	6	0	0	-0.91
ni2511P138000				16,066	16,066	0	0	0	0	-0.94
ni2511P140000				17,980	17,980	0	0	0	0	-0.96
ni2511P142000				19,920	19,920	0	0	0	0	-0.97
ni2512C100000				22,314	22,314	0	0	0	0	0.99
ni2512C102000				20,350	20,350	0	0	0	0	0.98
ni2512C104000				18,418	18,418	0	0	0	0	0.97
ni2512C106000				16,520	16,520	0	0	0	0	0.95
ni2512C108000				14,680	14,680	0	0	0	0	0.92
ni2512C110000				12,904	12,904	0	0	0	0	0.89
ni2512C112000				11,216	11,216	0	2	0	0	0.84
ni2512C114000				9,634	9,634	0	0	0	0	0.79
ni2512C116000				8,162	8,162	0	0	0	0	0.73
ni2512C118000				6,830	6,830	0	0	0	0	0.67
ni2512C120000				5,636	5,636	0	0	0	0	0.60
ni2512C122000				4,578	4,578	0	0	0	0	0.53
ni2512C124000				3,662	3,662	0	2	0	0	0.46
ni2512C126000				2,894	2,894	0	3	0	0	0.39
ni2512C128000				2,252	2,252	0	162	0	0	0.32
ni2512C130000	1,694	1,700	1,694	1,700	1,722	4	37	0	0.68	0.27
ni2512C132000	1,514	1,514	1,400	1,454	1,294	31	74	22	4.52	0.21
ni2512C134000				960	960	0	29	0	0	0.17
ni2512C136000	1,122	1,122	1,088	1,088	704	4	35	3	0.44	0.13
ni2512C138000				508	508	0	42	0	0	0.10
ni2512C140000				362	362	0	44	0	0	0.07
ni2512C142000	752	752	750	750	252	2	53	2	0.15	0.06
ni2512P100000				46	46	0	23	0	0	-0.01
ni2512P102000				86	86	0	21	0	0	-0.02
ni2512P104000				154	154	0	15	0	0	-0.03
ni2512P106000				256	256	0	18	0	0	-0.05
ni2512P108000				414	414	0	31	0	0	-0.08
ni2512P110000				638	638	0	45	0	0	-0.11
ni2512P112000				948	948	0	35	0	0	-0.16
ni2512P114000				1,362	1,362	0	71	0	0	-0.21
ni2512P116000				1,886	1,886	0	97	0	0	-0.27
ni2512P118000				2,548	2,548	0	92	0	0	-0.33
ni2512P120000	2,436	2,560	2,402	2,490	3,350	13	14	12	3.21	-0.40
ni2512P122000				4,288	4,288	0	1	0	0	-0.47
ni2512P124000				5,368	5,368	0	0	0	0	-0.54
ni2512P126000				6,596	6,596	0	0	0	0	-0.61
ni2512P128000				7,948	7,948	0	0	0	0	-0.67
ni2512P130000				9,416	9,416	0	0	0	0	-0.73
ni2512P132000				10,984	10,984	0	0	0	0	-0.79
ni2512P134000				12,648	12,648	0	0	0	0	-0.83
ni2512P136000				14,388	14,388	0	0	0	0	-0.87
ni2512P138000				16,190	16,190	0	0	0	0	-0.90
ni2512P140000				18,042	18,042	0	0	0	0	-0.92
ni2512P142000				19,932	19,932	0	0	0	0	-0.94
ni2601C102000				20,688	20,688	0	0	0	0	0.96
ni2601C104000				18,806	18,806	0	0	0	0	0.94
ni2601C106000				16,976	16,976	0	0	0	0	0.92
ni2601C108000				15,204	15,204	0	0	0	0	0.89
ni2601C110000				13,504	13,504	0	0	0	0	0.85
ni2601C112000				11,892	11,892	0	1	0	0	0.81
ni2601C114000				10,384	10,384	0	1	0	0	0.76
ni2601C116000				8,982	8,982	0	2	0	0	0.71
ni2601C118000				7,694	7,694	0	4	0	0	0.66
ni2601C120000				6,524	6,524	0	9	0	0	0.60
ni2601C122000				5,476	5,476	0	10	0	0	0.54
ni2601C124000				4,548	4,548	0	17	0	0	0.48
ni2601C126000	3,500	3,500	3,500	3,500	3,738	2	32	-1	0.70	0.42
ni2601C128000	2,600	2,780	2,600	2,780	3,042	3	83	-1	0.80	0.36
ni2601C130000	2,230	2,230	2,230	2,230	2,450	1	81	-1	0.22	0.31
ni2601C132000				1,952	1,952	0	88	0	0	0.26
ni2601C134000	1,666	1,910	1,666	1,910	1,540	2	135	0	0.36	0.22
ni2601C136000	1,688	1,688	1,638	1,638	1,204	10	133	10	1.66	0.18
ni2601C138000	1,450	1,500	1,262	1,500	932	9	163	0	1.23	0.14
ni2601C140000				714	714	0	208	0	0	0.12
ni2601C142000	1,212	1,232	1,212	1,232	542	2	167	2	0.24	0.09
ni2601C144000	1,278	1,278	1,024	1,032	408	19	623	9	2.23	0.07
ni2601P102000				210	210	0	47	0	0	-0.04
ni2601P104000	234	234	234	234	328	1	64	-1	0.02	-0.06
ni2601P106000	312	348	240	348	496	12	49	5	0.34	-0.08
ni2601P108000	436	436	436	436	722	1	54	-1	0.04	-0.11
ni2601P110000	596	598	596	598	1,018	2	38	1	0.12	-0.14
ni2601P112000	836	836	836	836	1,404	1	71	0	0.08	-0.19
ni2601P114000	1,178	1,238	1,178	1,202	1,890	13	36	-1	1.56	-0.23
ni2601P116000	1,614	1,732	1,586	1,674	2,482	21	39	1	3.44	-0.29
ni2601P118000	2,348	2,348	2,348	2,348	3,188	1	24	0	0.23	-0.34
ni2601P120000				4,012	4,012	0	18	0	0	-0.40
ni2601P122000				4,958	4,958	0	16	0	0	-0.46
ni2601P124000				6,024	6,024	0	7	0	0	-0.52
ni2601P126000				7,208	7,208	0	1	0	0	-0.58
ni2601P128000				8,504	8,504	0	2	0	0	-0.64
ni2601P130000				9,906	9,906	0	24	0	0	-0.69
ni2601P132000				11,404	11,404	0	1	0	0	-0.74
ni2601P134000				12,988	12,988	0	1	0	0	-0.78
ni2601P136000				14,646	14,646	0	1	0	0	-0.82
ni2601P138000				16,370	16,370	0	1	0	0	-0.85
ni2601P140000				18,150	18,150	0	1	0	0	-0.88
ni2601P142000				19,974	19,974	0	1	0	0	-0.91
ni2601P144000				21,838	21,838	0	2	0	0	-0.93
小计						62,969	67,439	986	3,195.32

相关资讯: