上海期货交易所10月31日镍期权收盘行情

发布时间：2025年10月31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
ni2512C99000	22,212	22,212	21,446	21,446	21,640	2	1	1	4.37	1.00
ni2512C100000				20,640	20,640	0	1	0	0	1.00
ni2512C102000				18,640	18,640	0	0	0	0	1.00
ni2512C104000				16,640	16,640	0	0	0	0	1.00
ni2512C106000				14,640	14,640	0	2	0	0	1.00
ni2512C108000	12,850	12,850	12,634	12,658	12,646	10	48	6	12.69	0.99
ni2512C110000	10,896	10,896	10,674	10,684	10,670	6	51	4	6.45	0.98
ni2512C112000	8,904	8,904	8,708	8,790	8,736	18	49	12	15.84	0.95
ni2512C114000	6,980	6,980	6,750	6,804	6,886	32	50	15	21.97	0.90
ni2512C116000	5,132	5,204	4,820	5,000	5,184	69	95	28	34.65	0.82
ni2512C118000	3,350	3,460	3,202	3,212	3,694	93	137	36	30.88	0.70
ni2512C120000	2,054	2,178	1,830	1,932	2,470	833	728	206	162.35	0.56
ni2512C122000	962	1,278	962	1,046	1,542	3,601	3,051	223	392.04	0.41
ni2512C124000	620	720	580	600	894	5,634	4,011	47	355.47	0.28
ni2512C126000	388	438	358	370	476	2,104	2,612	83	82.21	0.17
ni2512C128000	256	1,954	154	256	236	1,487	2,211	206	40.86	0.10
ni2512C130000	202	234	188	190	106	1,912	3,148	265	39.45	0.05
ni2512C132000	132	160	126	126	44	378	900	22	5.09	0.02
ni2512C134000	94	118	90	100	16	384	934	135	3.70	0.01
ni2512C136000	80	86	68	72	4	264	614	11	1.93	0.00
ni2512C138000	64	68	56	60	2	225	491	29	1.36	0.00
ni2512C140000	56	58	50	52	2	221	440	-10	1.15	0.00
ni2512C142000	50	58	46	54	2	567	1,368	-73	2.95	0.00
ni2512C144000	46	50	38	46	2	583	848	-206	2.51	0.00
ni2512P99000	22	36	22	28	2	479	309	40	1.32	-0.00
ni2512P100000	26	42	26	40	2	624	597	231	2.22	-0.00
ni2512P102000	28	50	28	38	2	182	133	9	0.64	-0.00
ni2512P104000	34	60	32	44	2	265	182	-1	1.18	-0.00
ni2512P106000	54	80	48	60	2	264	230	40	1.67	-0.00
ni2512P108000	68	114	62	82	10	1,007	324	-86	8.21	-0.01
ni2512P110000	98	138	82	134	34	911	946	138	10.25	-0.02
ni2512P112000	118	182	118	158	100	656	339	77	10.28	-0.05
ni2512P114000	178	256	170	220	250	744	805	20	15.98	-0.10
ni2512P116000	320	418	270	350	548	1,713	1,289	307	59.20	-0.18
ni2512P118000	600	718	518	644	1,058	2,786	1,992	271	175.06	-0.30
ni2512P120000	1,078	1,376	1,068	1,262	1,832	1,833	2,841	154	228.66	-0.44
ni2512P122000	2,350	2,586	2,202	2,390	2,902	245	1,548	61	59.64	-0.59
ni2512P124000	3,854	4,112	3,726	3,928	4,252	461	782	221	177.14	-0.72
ni2512P126000	5,578	5,792	5,578	5,640	5,832	22	299	10	12.56	-0.83
ni2512P128000	7,434	7,684	7,434	7,650	7,590	17	223	6	12.93	-0.90
ni2512P130000	9,394	9,704	9,394	9,634	9,460	21	31	15	20.09	-0.95
ni2512P132000	11,390	11,538	11,382	11,448	11,398	16	28	10	18.35	-0.98
ni2512P134000	13,648	13,648	13,456	13,456	13,370	6	22	6	8.12	-0.99
ni2512P136000	15,302	15,622	15,302	15,434	15,360	10	22	8	15.47	-1.00
ni2512P138000				17,360	17,360	0	0	0	0	-1.00
ni2512P140000				19,360	19,360	0	0	0	0	-1.00
ni2512P142000				21,360	21,360	0	0	0	0	-1.00
ni2512P144000				23,360	23,360	0	0	0	0	-1.00
ni2601C99000				21,832	21,832	0	0	0	0	1.00
ni2601C100000				20,836	20,836	0	0	0	0	0.99
ni2601C102000				18,858	18,858	0	0	0	0	0.99
ni2601C104000				16,902	16,902	0	0	0	0	0.98
ni2601C106000				14,980	14,980	0	0	0	0	0.96
ni2601C108000				13,112	13,112	0	4	0	0	0.93
ni2601C110000				11,318	11,318	0	2	0	0	0.89
ni2601C112000				9,614	9,614	0	3	0	0	0.84
ni2601C114000	7,540	7,640	7,540	7,640	8,032	2	10	1	1.52	0.78
ni2601C116000				6,588	6,588	0	2	0	0	0.71
ni2601C118000	4,396	4,396	4,310	4,310	5,298	9	30	2	4.11	0.63
ni2601C120000	3,172	3,280	3,104	3,174	4,180	22	59	17	6.99	0.55
ni2601C122000	2,286	2,364	2,176	2,228	3,222	41	274	23	9.42	0.47
ni2601C124000	1,624	1,732	1,624	1,632	2,438	58	253	16	9.65	0.38
ni2601C126000	1,210	1,308	1,180	1,202	1,800	203	1,234	76	25.12	0.31
ni2601C128000	920	992	908	956	1,300	26	607	10	2.48	0.24
ni2601C130000	864	864	716	788	920	145	599	82	11.24	0.18
ni2601C132000	576	642	576	598	632	33	384	18	2.04	0.14
ni2601C134000				430	430	0	136	0	0	0.10
ni2601C136000				284	284	0	166	0	0	0.07
ni2601C138000	348	448	336	448	182	44	271	23	1.63	0.05
ni2601C140000	304	356	294	294	116	22	200	2	0.70	0.03
ni2601C142000	262	310	262	310	72	3	206	0	0.09	0.02
ni2601C144000	250	292	240	264	42	72	1,165	-2	1.97	0.01
ni2601P99000	44	66	44	62	14	64	128	-11	0.36	-0.00
ni2601P100000	52	86	40	62	20	983	153	-51	6.27	-0.01
ni2601P102000	62	92	62	80	46	29	97	-2	0.22	-0.01
ni2601P104000	120	120	104	112	92	20	108	5	0.23	-0.02
ni2601P106000	130	154	130	148	170	18	75	4	0.27	-0.04
ni2601P108000	208	208	194	208	300	8	114	2	0.16	-0.07
ni2601P110000	238	288	238	288	504	12	156	-7	0.31	-0.11
ni2601P112000	410	418	390	418	798	12	141	4	0.53	-0.16
ni2601P114000	614	676	614	656	1,214	146	217	79	9.43	-0.22
ni2601P116000	964	1,048	910	1,046	1,768	137	564	56	13.94	-0.29
ni2601P118000	1,550	1,614	1,450	1,576	2,472	41	509	23	6.39	-0.37
ni2601P120000	2,362	2,448	2,192	2,366	3,352	153	397	70	36.46	-0.45
ni2601P122000	3,502	3,524	3,292	3,488	4,390	12	143	12	4.11	-0.53
ni2601P124000				5,602	5,602	0	85	0	0	-0.61
ni2601P126000				6,960	6,960	0	43	0	0	-0.69
ni2601P128000	8,154	8,154	8,154	8,154	8,458	2	14	0	1.66	-0.76
ni2601P130000	9,858	9,990	9,728	9,990	10,076	7	26	3	6.94	-0.81
ni2601P132000	11,802	11,802	11,802	11,802	11,784	1	13	1	1.18	-0.86
ni2601P134000	13,698	13,698	13,698	13,698	13,580	2	8	0	2.73	-0.90
ni2601P136000				15,432	15,432	0	5	0	0	-0.93
ni2601P138000				17,330	17,330	0	1	0	0	-0.95
ni2601P140000				19,264	19,264	0	1	0	0	-0.97
ni2601P142000				21,220	21,220	0	1	0	0	-0.98
ni2601P144000				23,194	23,194	0	2	0	0	-0.99
ni2602C106000				15,338	15,338	0	0	0	0	0.93
ni2602C108000				13,550	13,550	0	0	0	0	0.90
ni2602C110000				11,836	11,836	0	0	0	0	0.86
ni2602C112000				10,220	10,220	0	0	0	0	0.81
ni2602C114000				8,722	8,722	0	0	0	0	0.75
ni2602C116000				7,342	7,342	0	0	0	0	0.69
ni2602C118000				6,098	6,098	0	0	0	0	0.62
ni2602C120000				5,002	5,002	0	1	0	0	0.55
ni2602C122000				4,042	4,042	0	3	0	0	0.48
ni2602C124000				3,216	3,216	0	5	0	0	0.41
ni2602C126000				2,520	2,520	0	15	0	0	0.35
ni2602C128000	1,596	1,596	1,596	1,596	1,954	1	19	1	0.16	0.29
ni2602C130000	1,334	1,334	1,322	1,334	1,492	3	21	3	0.40	0.24
ni2602C132000	1,116	1,116	1,116	1,116	1,120	2	19	2	0.22	0.19
ni2602C134000	962	962	954	954	830	3	19	3	0.29	0.15
ni2602C136000	832	832	816	824	604	18	29	13	1.48	0.11
ni2602C138000	722	722	708	708	432	7	27	7	0.50	0.09
ni2602P106000				370	370	0	0	0	0	-0.07
ni2602P108000	302	302	302	302	580	1	3	1	0.03	-0.10
ni2602P110000	360	400	360	400	862	2	3	2	0.08	-0.14
ni2602P112000	658	682	658	682	1,244	2	3	2	0.13	-0.19
ni2602P114000	976	1,008	976	1,008	1,740	2	5	2	0.20	-0.25
ni2602P116000	1,440	1,480	1,440	1,480	2,356	2	9	2	0.29	-0.31
ni2602P118000	2,116	2,166	2,116	2,166	3,106	2	4	2	0.43	-0.38
ni2602P120000	3,028	3,028	3,028	3,028	4,006	1	3	1	0.30	-0.44
ni2602P122000				5,040	5,040	0	1	0	0	-0.52
ni2602P124000				6,206	6,206	0	0	0	0	-0.58
ni2602P126000				7,506	7,506	0	0	0	0	-0.65
ni2602P128000				8,934	8,934	0	0	0	0	-0.71
ni2602P130000				10,468	10,468	0	0	0	0	-0.76
ni2602P132000				12,092	12,092	0	0	0	0	-0.81
ni2602P134000				13,798	13,798	0	0	0	0	-0.85
ni2602P136000				15,570	15,570	0	0	0	0	-0.88
ni2602P138000				17,396	17,396	0	0	0	0	-0.91
小计						33,058	43,527	3,074	2,229.58

相关资讯: