上海期货交易所06月16日镍期权收盘行情

发布时间：2025年06月16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
ni2507C100000				19,670	19,670	0	0	0	0	1.00
ni2507C102000				17,670	17,670	0	0	0	0	1.00
ni2507C104000				15,670	15,670	0	0	0	0	1.00
ni2507C106000				13,670	13,670	0	6	0	0	1.00
ni2507C108000				11,670	11,670	0	19	0	0	1.00
ni2507C110000				9,682	9,682	0	15	0	0	0.99
ni2507C112000				7,724	7,724	0	18	0	0	0.97
ni2507C114000				5,848	5,848	0	31	0	0	0.91
ni2507C116000	4,086	4,086	3,468	3,638	4,132	4	61	3	1.47	0.81
ni2507C118000	2,414	2,560	1,910	2,392	2,686	229	160	-13	51.13	0.66
ni2507C120000	1,370	1,426	418	1,052	1,580	2,826	466	-517	315.55	0.48
ni2507C122000	662	682	384	460	828	4,800	2,263	608	238.40	0.30
ni2507C124000	302	328	180	210	384	1,723	1,217	45	39.36	0.17
ni2507C126000	166	172	94	100	156	2,025	1,610	-203	23.77	0.08
ni2507C128000	84	92	56	64	56	692	1,063	-3	4.92	0.03
ni2507C130000	66	80	44	50	16	2,786	4,144	-64	15.31	0.01
ni2507C132000	36	42	24	30	4	583	834	76	1.65	0.00
ni2507C134000	22	26	14	18	2	181	470	32	0.29	0.00
ni2507C136000	14	22	12	12	2	316	568	-103	0.43	0.00
ni2507C138000	12	14	8	8	2	253	641	-12	0.25	0.00
ni2507C140000	10	12	8	10	2	272	538	8	0.25	0.00
ni2507C142000	8	10	6	8	2	145	211	-22	0.11	0.00
ni2507C144000	6	8	6	8	2	101	146	-12	0.07	0
ni2507C146000	8	10	8	8	2	91	324	-8	0.07	0
ni2507C148000	6	6	4	4	2	85	115	5	0.05	0
ni2507C150000	6	8	6	6	2	25	346	-10	0.02	0
ni2507C152000	6	6	4	4	2	37	326	-18	0.02	0
ni2507C154000	2	8	2	8	2	9	295	-3	0.00	0
ni2507C156000	8	12	4	6	2	177	2,381	-73	0.11	0
ni2507P100000	20	20	10	12	2	519	1,909	-50	0.73	-0.00
ni2507P102000	12	20	4	10	2	688	634	-60	0.69	-0.00
ni2507P104000	12	24	12	14	2	345	307	-11	0.53	-0.00
ni2507P106000	22	34	16	16	2	544	234	6	1.15	-0.00
ni2507P108000	30	52	22	26	2	837	421	88	2.71	-0.00
ni2507P110000	40	80	30	40	14	2,265	1,489	64	11.31	-0.01
ni2507P112000	82	118	60	60	56	375	419	28	3.21	-0.03
ni2507P114000	136	216	102	148	180	768	808	1	12.12	-0.09
ni2507P116000	320	418	210	262	464	4,218	1,292	280	128.94	-0.19
ni2507P118000	680	866	466	604	1,016	2,661	742	-77	178.61	-0.34
ni2507P120000	1,468	1,820	1,120	1,368	1,910	1,737	1,186	-106	256.89	-0.52
ni2507P122000	2,800	3,318	2,600	2,646	3,158	48	1,086	-18	13.49	-0.70
ni2507P124000	4,394	5,000	4,300	4,386	4,712	28	463	-6	13.08	-0.83
ni2507P126000	6,200	6,898	6,200	6,300	6,484	9	68	-5	5.92	-0.92
ni2507P128000				8,384	8,384	0	102	0	0	-0.97
ni2507P130000				10,344	10,344	0	14	0	0	-0.99
ni2507P132000				12,332	12,332	0	17	0	0	-1.00
ni2507P134000				14,330	14,330	0	11	0	0	-1.00
ni2507P136000				16,330	16,330	0	11	0	0	-1.00
ni2507P138000				18,330	18,330	0	12	0	0	-1.00
ni2507P140000				20,330	20,330	0	3	0	0	-1.00
ni2507P142000				22,330	22,330	0	1	0	0	-1.00
ni2507P144000				24,330	24,330	0	2	0	0	-1.00
ni2507P146000				26,330	26,330	0	2	0	0	-1.00
ni2507P148000				28,330	28,330	0	0	0	0	-1.00
ni2507P150000				30,330	30,330	0	0	0	0	-1.00
ni2507P152000				32,330	32,330	0	0	0	0	-1.00
ni2507P154000				34,330	34,330	0	0	0	0	-1.00
ni2507P156000				36,330	36,330	0	0	0	0	-1.00
ni2508C100000				19,848	19,848	0	0	0	0	0.99
ni2508C102000				17,868	17,868	0	0	0	0	0.99
ni2508C104000				15,912	15,912	0	0	0	0	0.98
ni2508C106000				13,992	13,992	0	2	0	0	0.96
ni2508C108000				12,126	12,126	0	0	0	0	0.93
ni2508C110000				10,342	10,342	0	0	0	0	0.88
ni2508C112000	8,000	8,000	8,000	8,000	8,664	12	18	12	9.60	0.83
ni2508C114000				7,112	7,112	0	0	0	0	0.76
ni2508C116000				5,714	5,714	0	6	0	0	0.68
ni2508C118000	3,868	3,898	3,396	3,580	4,494	17	51	12	6.35	0.60
ni2508C120000	2,816	2,816	2,308	2,526	3,446	83	241	39	21.68	0.51
ni2508C122000	1,842	1,876	1,518	1,692	2,582	123	438	37	21.01	0.42
ni2508C124000	1,256	1,272	1,004	1,142	1,884	122	664	-5	14.20	0.33
ni2508C126000	840	840	668	770	1,340	121	216	8	9.36	0.26
ni2508C128000	572	578	450	516	930	128	456	24	6.49	0.20
ni2508C130000	410	426	326	380	626	344	687	101	12.68	0.14
ni2508C132000	302	302	240	276	412	101	174	-33	2.62	0.10
ni2508C134000	226	228	182	214	264	77	87	12	1.55	0.07
ni2508C136000	174	174	142	168	164	75	78	0	1.17	0.05
ni2508C138000	136	136	114	134	100	33	67	-5	0.39	0.03
ni2508C140000	94	108	90	106	58	45	247	6	0.44	0.02
ni2508C142000	96	96	80	94	34	258	622	-35	2.34	0.01
ni2508C144000	74	80	74	80	18	14	117	-8	0.10	0.01
ni2508C146000	70	76	62	72	10	61	271	-20	0.41	0.00
ni2508C148000	70	72	60	72	4	255	822	-75	1.68	0.00
ni2508P100000	144	166	110	122	18	312	733	44	4.13	-0.01
ni2508P102000	182	206	148	162	40	130	289	33	2.21	-0.01
ni2508P104000	232	264	180	194	86	94	208	-9	1.95	-0.02
ni2508P106000	296	336	242	254	164	112	186	-23	3.16	-0.04
ni2508P108000	402	428	314	336	298	149	135	-14	5.34	-0.07
ni2508P110000	516	566	402	442	512	208	195	18	10.17	-0.12
ni2508P112000	698	774	576	618	832	140	111	24	9.44	-0.17
ni2508P114000	962	1,048	842	848	1,280	117	285	32	11.01	-0.24
ni2508P116000	1,354	1,494	1,174	1,264	1,880	97	175	-5	13.01	-0.32
ni2508P118000	2,024	2,124	1,650	1,770	2,658	199	535	61	38.37	-0.40
ni2508P120000	2,838	3,000	2,624	2,708	3,604	64	322	16	17.67	-0.49
ni2508P122000	3,996	4,268	3,810	3,810	4,740	21	239	-6	8.59	-0.58
ni2508P124000	5,230	5,230	5,230	5,230	6,040	2	155	-2	1.05	-0.66
ni2508P126000				7,492	7,492	0	51	0	0	-0.74
ni2508P128000				9,080	9,080	0	11	0	0	-0.80
ni2508P130000				10,776	10,776	0	17	0	0	-0.86
ni2508P132000				12,560	12,560	0	4	0	0	-0.90
ni2508P134000	14,780	14,780	14,780	14,780	14,410	2	5	2	2.96	-0.93
ni2508P136000				16,310	16,310	0	4	0	0	-0.95
ni2508P138000				18,246	18,246	0	0	0	0	-0.97
ni2508P140000				20,204	20,204	0	0	0	0	-0.98
ni2508P142000				22,180	22,180	0	0	0	0	-0.99
ni2508P144000				24,166	24,166	0	0	0	0	-0.99
ni2508P146000				26,160	26,160	0	0	0	0	-1.00
ni2508P148000				28,160	28,160	0	0	0	0	-1.00
ni2509C102000				18,050	18,050	0	0	0	0	0.97
ni2509C104000				16,130	16,130	0	0	0	0	0.96
ni2509C106000				14,262	14,262	0	0	0	0	0.93
ni2509C108000				12,460	12,460	0	0	0	0	0.90
ni2509C110000				10,742	10,742	0	0	0	0	0.85
ni2509C112000				9,136	9,136	0	0	0	0	0.80
ni2509C114000				7,648	7,648	0	0	0	0	0.74
ni2509C116000				6,304	6,304	0	0	0	0	0.67
ni2509C118000				5,112	5,112	0	0	0	0	0.59
ni2509C120000	3,000	3,390	3,000	3,390	4,064	6	6	6	1.91	0.51
ni2509C122000	2,600	2,690	2,600	2,688	3,188	12	18	6	3.27	0.44
ni2509C124000	1,800	1,980	1,800	1,940	2,450	34	89	30	6.17	0.36
ni2509C126000	1,470	1,470	1,464	1,464	1,844	2	21	2	0.29	0.30
ni2509C128000	1,078	1,078	1,078	1,078	1,370	2	27	2	0.22	0.24
ni2509C130000	804	804	792	796	998	4	38	4	0.32	0.18
ni2509C132000				710	710	0	30	0	0	0.14
ni2509C134000	492	492	492	492	498	1	3	-1	0.05	0.11
ni2509C136000	380	380	380	380	344	1	23	-1	0.04	0.08
ni2509C138000	310	310	306	308	234	3	20	-1	0.09	0.06
ni2509C140000	262	262	260	260	154	4	25	-4	0.10	0.04
ni2509C142000	220	220	204	214	100	8	35	-8	0.17	0.03
ni2509C144000	196	196	180	184	64	9	52	-8	0.16	0.02
ni2509C146000	154	174	136	174	40	18	45	-11	0.27	0.01
ni2509C148000	138	250	138	140	24	9	67	1	0.14	0.01
ni2509P102000				104	104	0	86	0	0	-0.03
ni2509P104000				186	186	0	68	0	0	-0.04
ni2509P106000	500	500	500	500	316	2	68	2	0.10	-0.07
ni2509P108000				514	514	0	18	0	0	-0.10
ni2509P110000	800	800	800	800	792	2	72	0	0.16	-0.14
ni2509P112000	1,300	1,300	1,100	1,100	1,182	5	105	1	0.60	-0.20
ni2509P114000	1,458	1,458	1,454	1,454	1,692	2	53	1	0.29	-0.26
ni2509P116000	1,934	1,934	1,934	1,934	2,342	1	45	0	0.19	-0.33
ni2509P118000	2,582	2,582	2,570	2,570	3,146	2	45	0	0.52	-0.41
ni2509P120000	3,458	3,458	3,458	3,458	4,094	2	18	2	0.69	-0.48
ni2509P122000				5,214	5,214	0	5	0	0	-0.56
ni2509P124000				6,470	6,470	0	2	0	0	-0.63
ni2509P126000				7,860	7,860	0	9	0	0	-0.70
ni2509P128000				9,384	9,384	0	0	0	0	-0.76
ni2509P130000				11,006	11,006	0	0	0	0	-0.81
ni2509P132000				12,716	12,716	0	0	0	0	-0.86
ni2509P134000				14,502	14,502	0	0	0	0	-0.89
ni2509P136000				16,346	16,346	0	0	0	0	-0.92
ni2509P138000				18,234	18,234	0	0	0	0	-0.94
ni2509P140000				20,154	20,154	0	0	0	0	-0.96
ni2509P142000				22,102	22,102	0	0	0	0	-0.97
ni2509P144000				24,066	24,066	0	0	0	0	-0.98
ni2509P146000				26,046	26,046	0	0	0	0	-0.99
ni2509P148000				28,034	28,034	0	0	0	0	-1.00
小计						36,047	39,518	114	1,579.54

相关资讯: