上海期货交易所06月17日镍期权收盘行情

发布时间：2025年06月17日 15:45

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
ni2507C100000				18,980	18,980	0	0	0	0	1.00
ni2507C102000				16,980	16,980	0	0	0	0	1.00
ni2507C104000				14,980	14,980	0	0	0	0	1.00
ni2507C106000	12,596	12,596	12,596	12,596	12,980	4	6	0	5.12	1.00
ni2507C108000	11,412	11,428	10,500	10,500	10,982	16	9	-10	17.49	1.00
ni2507C110000	9,372	9,446	8,522	8,522	8,998	13	17	2	11.69	0.99
ni2507C112000	7,200	7,200	6,404	6,404	7,054	18	31	13	12.04	0.96
ni2507C114000	5,272	5,272	4,536	4,536	5,214	29	56	25	13.70	0.89
ni2507C116000	3,876	3,876	2,778	3,060	3,566	97	129	68	29.68	0.77
ni2507C118000	2,150	2,506	1,412	1,570	2,224	651	370	210	106.49	0.60
ni2507C120000	1,098	1,236	598	670	1,242	4,929	1,027	561	384.56	0.41
ni2507C122000	500	548	272	306	612	6,143	2,491	228	223.36	0.25
ni2507C124000	202	250	124	130	264	2,116	1,326	109	35.08	0.13
ni2507C126000	116	130	60	118	100	1,579	1,652	42	13.82	0.06
ni2507C128000	70	78	32	38	32	534	1,065	2	2.60	0.02
ni2507C130000	58	66	22	28	8	2,211	3,895	-249	8.39	0.01
ni2507C132000	30	34	14	16	2	323	807	-27	0.62	0.00
ni2507C134000	16	20	6	10	2	513	468	-2	0.54	0.00
ni2507C136000	12	14	6	6	2	153	562	-6	0.16	0.00
ni2507C138000	10	10	4	6	2	177	641	0	0.13	0.00
ni2507C140000	10	10	4	4	2	226	514	-24	0.16	0.00
ni2507C142000	8	8	4	4	2	111	209	-2	0.05	0
ni2507C144000	6	6	4	4	2	65	135	-11	0.03	0
ni2507C146000	6	6	6	6	2	23	326	2	0.01	0
ni2507C148000	4	4	2	4	2	25	103	-12	0.01	0
ni2507C150000	8	8	6	6	2	61	369	23	0.04	0
ni2507C152000	6	6	4	4	2	22	330	4	0.01	0
ni2507C154000	2	2	2	2	2	2	295	0	0.00	0
ni2507C156000	6	6	4	4	2	135	2,389	8	0.06	0
ni2507P100000	10	24	8	12	2	1,297	1,681	-228	1.87	-0.00
ni2507P102000	12	26	8	16	2	565	604	-30	0.90	-0.00
ni2507P104000	14	40	10	20	2	875	317	10	1.74	-0.00
ni2507P106000	16	52	14	28	2	1,246	258	24	3.52	-0.00
ni2507P108000	24	80	24	38	4	1,227	355	-66	5.61	-0.00
ni2507P110000	36	126	34	60	20	3,824	1,721	232	28.75	-0.01
ni2507P112000	60	196	58	116	76	1,070	490	71	13.22	-0.04
ni2507P114000	126	338	112	240	234	1,731	974	166	39.42	-0.11
ni2507P116000	250	638	238	460	588	11,044	1,635	343	493.86	-0.23
ni2507P118000	598	1,258	500	984	1,244	3,315	1,004	262	286.18	-0.40
ni2507P120000	1,272	2,452	1,174	2,060	2,262	1,187	1,199	13	207.45	-0.59
ni2507P122000	2,560	3,858	2,504	3,644	3,630	168	1,025	-61	57.33	-0.75
ni2507P124000	4,702	5,836	4,680	5,598	5,284	135	376	-87	74.81	-0.87
ni2507P126000	6,388	7,500	6,388	7,500	7,118	25	54	-14	18.06	-0.94
ni2507P128000	8,300	9,544	8,300	9,544	9,050	20	93	-9	18.53	-0.98
ni2507P130000				11,026	11,026	0	14	0	0	-0.99
ni2507P132000	13,566	13,566	13,566	13,566	13,020	2	15	-2	2.71	-1.00
ni2507P134000	15,332	15,564	15,332	15,564	15,020	8	7	-4	12.27	-1.00
ni2507P136000				17,020	17,020	0	11	0	0	-1.00
ni2507P138000				19,020	19,020	0	12	0	0	-1.00
ni2507P140000				21,020	21,020	0	3	0	0	-1.00
ni2507P142000				23,020	23,020	0	1	0	0	-1.00
ni2507P144000				25,020	25,020	0	2	0	0	-1.00
ni2507P146000				27,020	27,020	0	2	0	0	-1.00
ni2507P148000				29,020	29,020	0	0	0	0	-1.00
ni2507P150000				31,020	31,020	0	0	0	0	-1.00
ni2507P152000				33,020	33,020	0	0	0	0	-1.00
ni2507P154000				35,020	35,020	0	0	0	0	-1.00
ni2507P156000				37,020	37,020	0	0	0	0	-1.00
ni2508C100000				19,126	19,126	0	0	0	0	0.99
ni2508C102000				17,158	17,158	0	0	0	0	0.98
ni2508C104000				15,218	15,218	0	0	0	0	0.97
ni2508C106000				13,322	13,322	0	2	0	0	0.94
ni2508C108000				11,492	11,492	0	0	0	0	0.91
ni2508C110000				9,752	9,752	0	0	0	0	0.86
ni2508C112000				8,126	8,126	0	18	0	0	0.80
ni2508C114000				6,636	6,636	0	0	0	0	0.73
ni2508C116000	4,256	4,256	4,256	4,256	5,314	2	6	0	0.96	0.65
ni2508C118000	3,374	3,374	2,872	3,172	4,154	56	102	51	16.98	0.56
ni2508C120000	2,710	2,710	1,950	2,186	3,178	103	303	62	22.04	0.48
ni2508C122000	1,712	1,712	1,270	1,414	2,372	231	534	96	33.00	0.39
ni2508C124000	1,178	1,218	858	1,000	1,728	106	674	10	10.45	0.31
ni2508C126000	784	784	570	654	1,228	115	270	54	7.40	0.24
ni2508C128000	494	530	394	466	852	64	453	-3	2.96	0.18
ni2508C130000	372	388	300	354	574	364	738	51	11.82	0.13
ni2508C132000	216	256	210	256	380	43	163	-11	1.25	0.09
ni2508C134000	204	204	162	190	242	67	63	-24	1.21	0.06
ni2508C136000	164	164	136	150	154	71	94	16	1.08	0.04
ni2508C138000	126	126	98	120	94	71	57	-10	0.77	0.03
ni2508C140000	102	106	84	98	56	98	263	16	0.89	0.02
ni2508C142000	90	92	68	88	32	228	520	-102	1.72	0.01
ni2508C144000	74	76	64	76	18	82	107	-10	0.57	0.01
ni2508C146000	68	70	58	68	10	78	281	10	0.52	0.00
ni2508C148000	80	80	52	60	4	388	581	-241	2.18	0.00
ni2508P100000	116	176	104	166	28	423	789	56	6.07	-0.01
ni2508P102000	144	216	138	216	60	99	247	-42	1.84	-0.02
ni2508P104000	188	274	184	274	122	105	185	-23	2.38	-0.03
ni2508P106000	242	358	232	356	224	126	176	-10	3.55	-0.06
ni2508P108000	326	470	308	464	394	122	129	-6	4.60	-0.09
ni2508P110000	422	650	418	626	652	71	201	6	3.59	-0.14
ni2508P112000	590	886	578	868	1,024	135	127	16	10.47	-0.20
ni2508P114000	878	1,218	800	1,218	1,532	92	302	17	9.15	-0.27
ni2508P116000	1,234	1,728	1,172	1,728	2,208	49	173	-2	7.17	-0.35
ni2508P118000	1,794	2,530	1,794	2,390	3,044	130	617	82	31.29	-0.44
ni2508P120000	2,686	3,500	2,510	3,500	4,068	58	344	22	17.32	-0.52
ni2508P122000	3,662	4,860	3,662	4,740	5,258	34	229	-10	15.32	-0.61
ni2508P124000	5,500	6,110	5,500	6,108	6,612	5	155	0	3.02	-0.69
ni2508P126000	6,816	7,770	6,816	7,770	8,110	4	55	4	2.82	-0.76
ni2508P128000	8,584	9,614	8,584	9,614	9,732	3	14	3	2.78	-0.82
ni2508P130000				11,452	11,452	0	17	0	0	-0.87
ni2508P132000	13,448	13,448	13,448	13,448	13,256	2	6	2	2.69	-0.91
ni2508P134000	15,398	15,398	15,398	15,398	15,118	2	7	2	3.08	-0.94
ni2508P136000				17,028	17,028	0	4	0	0	-0.96
ni2508P138000				18,968	18,968	0	0	0	0	-0.97
ni2508P140000	21,250	21,250	21,250	21,250	20,930	4	4	4	8.50	-0.98
ni2508P142000				22,908	22,908	0	0	0	0	-0.99
ni2508P144000				24,896	24,896	0	0	0	0	-0.99
ni2508P146000				26,890	26,890	0	0	0	0	-1.00
ni2508P148000				28,890	28,890	0	0	0	0	-1.00
ni2509C100000				19,406	19,406	0	0	0	0	0.97
ni2509C102000				17,486	17,486	0	0	0	0	0.96
ni2509C104000				15,614	15,614	0	0	0	0	0.94
ni2509C106000				13,798	13,798	0	0	0	0	0.91
ni2509C108000				12,068	12,068	0	0	0	0	0.87
ni2509C110000				10,424	10,424	0	0	0	0	0.82
ni2509C112000				8,894	8,894	0	0	0	0	0.76
ni2509C114000				7,492	7,492	0	0	0	0	0.70
ni2509C116000	5,210	5,210	5,210	5,210	6,218	1	1	1	0.52	0.64
ni2509C118000	3,800	3,800	3,800	3,800	5,090	1	1	1	0.38	0.56
ni2509C120000	2,800	2,910	2,800	2,900	4,112	24	16	10	7.79	0.49
ni2509C122000	2,336	2,336	2,336	2,336	3,268	1	18	0	0.23	0.42
ni2509C124000	1,438	1,690	1,438	1,690	2,554	2	90	1	0.31	0.36
ni2509C126000	1,248	1,276	1,248	1,276	1,970	2	23	2	0.25	0.29
ni2509C128000	852	882	838	882	1,500	5	31	4	0.43	0.24
ni2509C130000	650	656	640	656	1,124	4	42	4	0.26	0.19
ni2509C132000	500	508	500	504	828	7	30	0	0.42	0.15
ni2509C134000	400	400	396	396	600	5	4	1	0.22	0.11
ni2509C136000	320	320	316	316	428	7	24	1	0.23	0.09
ni2509C138000	260	306	258	258	300	7	20	0	0.19	0.06
ni2509C140000	262	262	212	214	210	7	26	1	0.15	0.05
ni2509C142000	220	220	176	176	144	7	34	-1	0.13	0.03
ni2509C144000	150	150	148	148	98	6	56	4	0.09	0.02
ni2509C146000	126	126	126	126	64	7	46	1	0.08	0.02
ni2509C148000	144	202	110	114	42	47	111	44	0.57	0.01
ni2509P100000	308	308	308	308	112	1	1	1	0.03	-0.03
ni2509P102000	314	384	298	298	194	10	77	-9	0.31	-0.04
ni2509P104000	474	484	474	484	322	3	68	0	0.14	-0.06
ni2509P106000	598	608	598	608	504	2	69	1	0.12	-0.09
ni2509P108000	764	770	764	770	770	2	20	2	0.15	-0.13
ni2509P110000	988	990	988	990	1,124	2	72	0	0.20	-0.18
ni2509P112000				1,590	1,590	0	105	0	0	-0.23
ni2509P114000	1,730	1,730	1,730	1,730	2,184	1	54	1	0.17	-0.30
ni2509P116000	2,328	2,328	2,328	2,328	2,906	1	45	0	0.23	-0.36
ni2509P118000	3,234	3,234	3,234	3,234	3,774	1	46	1	0.32	-0.43
ni2509P120000	4,180	4,180	4,180	4,180	4,790	1	19	1	0.42	-0.50
ni2509P122000	5,460	5,460	5,460	5,460	5,942	1	6	1	0.55	-0.57
ni2509P124000				7,224	7,224	0	2	0	0	-0.64
ni2509P126000				8,636	8,636	0	9	0	0	-0.70
ni2509P128000				10,162	10,162	0	0	0	0	-0.76
ni2509P130000				11,782	11,782	0	0	0	0	-0.81
ni2509P132000				13,482	13,482	0	0	0	0	-0.85
ni2509P134000				15,252	15,252	0	0	0	0	-0.88
ni2509P136000				17,078	17,078	0	0	0	0	-0.91
ni2509P138000				18,950	18,950	0	0	0	0	-0.94
ni2509P140000				20,858	20,858	0	0	0	0	-0.95
ni2509P142000				22,792	22,792	0	0	0	0	-0.97
ni2509P144000				24,746	24,746	0	0	0	0	-0.98
ni2509P146000				26,716	26,716	0	0	0	0	-0.98
ni2509P148000				28,696	28,696	0	0	0	0	-0.99
小计						51,711	41,251	1,733	2,398.43

相关资讯: