上海期货交易所06月25日镍期权收盘行情

发布时间：2025年06月25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
ni2508C99000				19,080	19,080	0	0	0	0	1.00
ni2508C100000				18,080	18,080	0	0	0	0	1.00
ni2508C102000				16,090	16,090	0	0	0	0	0.99
ni2508C104000	14,150	14,150	14,150	14,150	14,116	2	4	0	2.83	0.98
ni2508C106000	12,196	12,196	12,196	12,196	12,174	5	8	-1	6.09	0.96
ni2508C108000				10,288	10,288	0	0	0	0	0.93
ni2508C110000				8,490	8,490	0	2	0	0	0.88
ni2508C112000	6,572	6,572	6,572	6,572	6,818	1	30	0	0.66	0.82
ni2508C114000	4,996	4,996	4,862	4,862	5,308	10	29	6	4.89	0.73
ni2508C116000	3,450	3,720	3,228	3,720	3,996	36	68	-7	12.39	0.63
ni2508C118000	2,200	2,482	2,002	2,470	2,902	248	275	61	55.90	0.52
ni2508C120000	1,480	1,590	1,320	1,560	2,030	1,332	1,029	336	192.40	0.41
ni2508C122000	944	1,010	854	1,006	1,364	2,001	1,339	337	185.89	0.31
ni2508C124000	636	678	570	660	880	699	805	89	43.83	0.22
ni2508C126000	460	472	392	456	544	333	633	164	14.12	0.15
ni2508C128000	350	354	284	326	322	282	587	36	9.07	0.10
ni2508C130000	270	302	226	262	182	2,130	2,148	495	55.34	0.06
ni2508C132000	208	208	166	186	98	149	317	12	2.79	0.04
ni2508C134000	160	160	130	148	52	45	88	16	0.63	0.02
ni2508C136000	134	134	104	104	26	103	157	23	1.03	0.01
ni2508C138000	102	110	90	92	12	50	100	18	0.49	0.01
ni2508C140000	94	98	76	86	4	168	244	29	1.41	0.00
ni2508C142000	86	90	68	74	2	184	431	5	1.32	0.00
ni2508C144000	68	68	56	56	2	53	108	5	0.30	0.00
ni2508C146000	66	66	50	56	2	344	317	78	1.92	0.00
ni2508C148000	54	58	42	52	2	341	548	117	1.73	0.00
ni2508P99000	70	70	48	48	2	126	79	79	0.69	-0.00
ni2508P100000	84	86	52	64	6	600	1,093	-42	4.14	-0.00
ni2508P102000	98	98	82	84	16	50	214	28	0.44	-0.01
ni2508P104000	132	136	92	92	44	53	177	-8	0.58	-0.02
ni2508P106000	176	192	132	138	104	144	223	-21	2.29	-0.04
ni2508P108000	258	272	186	200	218	209	189	-3	4.66	-0.07
ni2508P110000	394	398	270	290	418	489	397	93	16.18	-0.12
ni2508P112000	548	582	400	426	744	139	227	7	6.95	-0.18
ni2508P114000	820	924	664	664	1,232	169	320	15	13.80	-0.27
ni2508P116000	1,394	1,494	1,092	1,134	1,918	372	292	48	48.63	-0.37
ni2508P118000	2,180	2,376	1,800	1,820	2,822	256	862	123	55.07	-0.48
ni2508P120000	3,398	3,550	2,910	2,950	3,948	88	476	59	28.50	-0.59
ni2508P122000	4,944	5,152	4,360	4,360	5,280	51	372	14	24.89	-0.69
ni2508P124000	6,700	6,856	6,026	6,026	6,794	104	283	82	69.00	-0.78
ni2508P126000	8,312	8,364	8,312	8,360	8,458	7	55	3	5.85	-0.85
ni2508P128000	10,192	10,254	10,192	10,238	10,234	7	24	3	7.16	-0.90
ni2508P130000	12,174	12,174	12,134	12,134	12,092	6	11	0	7.28	-0.94
ni2508P132000	14,054	14,120	14,054	14,102	14,008	7	10	1	9.86	-0.96
ni2508P134000				15,962	15,962	0	7	0	0	-0.98
ni2508P136000				17,936	17,936	0	4	0	0	-0.99
ni2508P138000				19,924	19,924	0	0	0	0	-1.00
ni2508P140000				21,920	21,920	0	10	0	0	-1.00
ni2508P142000				23,920	23,920	0	0	0	0	-1.00
ni2508P144000				25,920	25,920	0	0	0	0	-1.00
ni2508P146000				27,920	27,920	0	0	0	0	-1.00
ni2508P148000				29,920	29,920	0	0	0	0	-1.00
ni2509C99000				19,302	19,302	0	0	0	0	0.99
ni2509C100000				18,322	18,322	0	0	0	0	0.98
ni2509C102000				16,384	16,384	0	0	0	0	0.97
ni2509C104000				14,490	14,490	0	0	0	0	0.94
ni2509C106000				12,658	12,658	0	2	0	0	0.91
ni2509C108000				10,906	10,906	0	2	0	0	0.87
ni2509C110000				9,256	9,256	0	13	0	0	0.82
ni2509C112000				7,734	7,734	0	0	0	0	0.76
ni2509C114000				6,346	6,346	0	0	0	0	0.68
ni2509C116000				5,122	5,122	0	9	0	0	0.61
ni2509C118000	3,192	3,198	3,138	3,140	4,050	18	53	10	5.69	0.53
ni2509C120000	2,292	2,492	2,278	2,492	3,144	81	117	77	19.43	0.45
ni2509C122000	1,788	1,788	1,632	1,702	2,396	73	175	67	12.55	0.37
ni2509C124000	1,252	1,398	1,232	1,398	1,780	14	123	6	1.84	0.30
ni2509C126000	960	1,020	938	1,020	1,308	18	47	2	1.73	0.24
ni2509C128000	742	812	740	812	936	11	49	5	0.87	0.18
ni2509C130000	596	622	590	590	654	32	111	6	1.95	0.14
ni2509C132000	496	496	482	482	452	5	36	3	0.24	0.10
ni2509C134000	398	400	384	384	306	10	18	2	0.39	0.07
ni2509C136000	324	336	312	318	202	45	38	5	1.43	0.05
ni2509C138000	282	282	264	272	130	15	38	10	0.41	0.03
ni2509C140000	240	240	222	222	84	16	34	9	0.37	0.02
ni2509C142000	218	218	194	194	52	14	40	8	0.28	0.02
ni2509C144000				32	32	0	54	0	0	0.01
ni2509C146000	178	178	146	148	18	26	65	18	0.38	0.01
ni2509C148000	172	172	130	132	10	72	331	52	1.07	0.00
ni2509P99000	168	168	124	124	50	5	5	5	0.07	-0.01
ni2509P100000	208	208	136	140	72	73	108	43	1.11	-0.02
ni2509P102000	260	260	212	212	136	10	73	-2	0.23	-0.03
ni2509P104000	280	286	234	238	242	36	68	0	0.92	-0.06
ni2509P106000	376	376	352	352	408	9	56	-1	0.34	-0.09
ni2509P108000	518	520	500	500	656	11	28	1	0.59	-0.13
ni2509P110000	828	828	702	702	1,002	21	109	5	1.65	-0.18
ni2509P112000	1,058	1,058	1,004	1,012	1,476	28	130	-3	3.03	-0.24
ni2509P114000	1,546	1,602	1,428	1,454	2,084	17	68	7	2.70	-0.31
ni2509P116000	2,268	2,280	2,066	2,066	2,856	57	121	38	12.60	-0.39
ni2509P118000	3,192	3,224	2,988	3,098	3,782	24	89	13	7.63	-0.47
ni2509P120000				4,872	4,872	0	22	0	0	-0.55
ni2509P122000				6,118	6,118	0	6	0	0	-0.63
ni2509P124000				7,500	7,500	0	4	0	0	-0.70
ni2509P126000				9,022	9,022	0	9	0	0	-0.76
ni2509P128000				10,648	10,648	0	0	0	0	-0.82
ni2509P130000				12,364	12,364	0	0	0	0	-0.86
ni2509P132000				14,160	14,160	0	0	0	0	-0.90
ni2509P134000				16,012	16,012	0	0	0	0	-0.93
ni2509P136000				17,906	17,906	0	0	0	0	-0.95
ni2509P138000				19,834	19,834	0	0	0	0	-0.97
ni2509P140000				21,788	21,788	0	0	0	0	-0.98
ni2509P142000				23,760	23,760	0	0	0	0	-0.99
ni2509P144000				25,742	25,742	0	0	0	0	-0.99
ni2509P146000				27,732	27,732	0	0	0	0	-1.00
ni2509P148000				29,730	29,730	0	0	0	0	-1.00
小计						12,134	16,843	2,686	980.54

相关资讯: