上海期货交易所09月25日镍期权收盘行情

发布时间：2025年09月25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
ni2511C100000				22,730	22,730	0	0	0	0	1.00
ni2511C102000				20,730	20,730	0	0	0	0	1.00
ni2511C104000				18,740	18,740	0	0	0	0	0.99
ni2511C106000				16,762	16,762	0	6	0	0	0.99
ni2511C108000	15,126	15,252	15,126	15,252	14,810	4	16	4	6.08	0.97
ni2511C110000	12,354	13,150	12,320	13,150	12,900	41	37	29	51.11	0.95
ni2511C112000	10,908	11,190	10,908	11,190	11,054	3	13	2	3.33	0.91
ni2511C114000	9,260	9,468	9,192	9,192	9,296	7	25	3	6.54	0.87
ni2511C116000	6,258	7,794	6,258	7,456	7,656	26	51	11	18.92	0.80
ni2511C118000	4,552	6,008	4,552	5,636	6,162	23	85	0	12.85	0.73
ni2511C120000	3,210	4,520	3,200	4,160	4,844	218	135	10	83.50	0.64
ni2511C122000	2,150	3,346	2,150	2,850	3,708	2,504	832	250	695.27	0.55
ni2511C124000	1,596	2,510	1,540	2,044	2,756	8,274	2,602	1,140	1,740.23	0.45
ni2511C126000	1,150	1,894	1,100	1,460	1,998	3,343	1,378	826	515.43	0.36
ni2511C128000	854	1,474	800	1,100	1,406	3,488	1,557	621	415.82	0.28
ni2511C130000	796	1,240	684	904	956	20,153	4,995	2,639	1,958.42	0.21
ni2511C132000	526	978	526	698	636	2,487	851	130	191.31	0.15
ni2511C134000	350	794	350	550	406	1,330	925	353	82.09	0.10
ni2511C136000	382	678	294	496	254	1,069	548	236	53.36	0.07
ni2511C138000	200	582	200	418	154	713	492	145	30.61	0.05
ni2511C140000	200	500	200	360	90	988	755	246	36.19	0.03
ni2511C142000	230	466	230	338	50	10,670	5,070	1,950	372.65	0.02
ni2511P100000	44	46	32	36	2	562	1,053	18	2.28	-0.00
ni2511P102000	46	46	36	38	6	322	626	42	1.34	-0.00
ni2511P104000	46	46	32	32	18	178	379	65	0.71	-0.01
ni2511P106000	52	54	34	38	42	207	293	88	0.93	-0.01
ni2511P108000	70	70	44	44	92	227	252	100	1.36	-0.03
ni2511P110000	88	104	62	68	182	485	340	180	3.95	-0.05
ni2511P112000	144	154	90	96	334	273	233	-6	3.42	-0.08
ni2511P114000	234	234	144	158	574	378	303	0	7.51	-0.13
ni2511P116000	290	412	248	280	932	840	446	-82	27.71	-0.19
ni2511P118000	738	762	500	530	1,436	2,159	1,391	416	134.23	-0.27
ni2511P120000	1,250	1,444	926	1,012	2,116	2,170	1,525	669	241.72	-0.36
ni2511P122000	2,332	2,490	1,710	1,836	2,978	1,388	853	359	267.51	-0.45
ni2511P124000	3,804	3,860	2,842	2,930	4,024	419	514	121	132.47	-0.55
ni2511P126000	5,440	5,440	4,322	4,464	5,264	93	99	21	42.74	-0.64
ni2511P128000	7,000	7,000	5,982	6,220	6,670	19	45	6	11.86	-0.72
ni2511P130000	8,910	8,958	7,664	7,870	8,218	39	58	25	31.20	-0.79
ni2511P132000	10,134	10,134	9,432	9,580	9,898	29	39	25	28.45	-0.85
ni2511P134000	11,864	11,864	11,266	11,442	11,666	22	22	16	25.45	-0.89
ni2511P136000	13,432	13,432	13,432	13,432	13,514	4	10	4	5.37	-0.93
ni2511P138000				15,412	15,412	0	0	0	0	-0.95
ni2511P140000				17,348	17,348	0	0	0	0	-0.97
ni2511P142000				19,310	19,310	0	0	0	0	-0.98
ni2512C100000				22,966	22,966	0	0	0	0	1.00
ni2512C102000				20,986	20,986	0	0	0	0	0.99
ni2512C104000				19,026	19,026	0	0	0	0	0.98
ni2512C106000				17,096	17,096	0	0	0	0	0.96
ni2512C108000				15,210	15,210	0	0	0	0	0.94
ni2512C110000	12,610	12,650	12,560	12,580	13,382	5	4	-1	6.30	0.91
ni2512C112000				11,632	11,632	0	2	0	0	0.87
ni2512C114000	9,380	9,380	9,378	9,380	9,978	3	3	3	2.81	0.82
ni2512C116000	7,644	8,200	7,644	8,200	8,438	4	1	-1	3.27	0.77
ni2512C118000				7,034	7,034	0	4	0	0	0.70
ni2512C120000	4,480	5,302	4,480	4,946	5,760	13	17	7	6.71	0.63
ni2512C122000	3,406	4,200	3,406	3,832	4,656	28	24	16	11.00	0.55
ni2512C124000	2,808	3,332	2,808	3,000	3,694	110	85	65	33.80	0.48
ni2512C126000	2,084	2,620	2,084	2,398	2,874	203	143	107	48.40	0.40
ni2512C128000	1,592	2,112	1,592	1,872	2,208	93	242	23	17.65	0.33
ni2512C130000	1,350	1,720	1,338	1,492	1,664	223	151	81	34.08	0.27
ni2512C132000	1,174	1,410	1,168	1,272	1,228	181	244	47	23.05	0.21
ni2512C134000	1,000	1,168	996	1,040	892	251	144	111	26.70	0.17
ni2512C136000	834	1,000	834	892	640	80	47	23	7.35	0.13
ni2512C138000	600	880	600	766	450	197	117	81	14.91	0.09
ni2512C140000	500	748	500	692	310	108	64	32	7.37	0.07
ni2512C142000	402	686	402	606	208	624	452	400	37.27	0.05
ni2512P100000	110	110	44	56	22	168	89	12	1.10	-0.01
ni2512P102000	116	116	56	70	46	122	55	3	0.91	-0.01
ni2512P104000	148	148	68	88	88	98	26	-18	0.96	-0.02
ni2512P106000	180	180	94	112	160	98	50	34	1.28	-0.04
ni2512P108000	262	262	130	164	272	97	69	36	1.71	-0.06
ni2512P110000	364	364	194	230	442	60	69	22	1.59	-0.09
ni2512P112000	514	514	296	336	690	104	61	20	4.30	-0.13
ni2512P114000	744	744	454	496	1,034	187	115	25	11.50	-0.18
ni2512P116000	1,090	1,090	692	792	1,490	128	196	-34	12.04	-0.23
ni2512P118000	1,638	1,638	1,080	1,218	2,082	79	163	1	10.09	-0.30
ni2512P120000	2,350	2,378	1,666	1,746	2,806	338	277	209	60.57	-0.37
ni2512P122000	3,388	3,400	2,548	2,680	3,698	44	21	9	12.89	-0.45
ni2512P124000	4,052	4,052	3,778	3,782	4,732	11	8	-8	4.26	-0.52
ni2512P126000	5,290	5,290	5,156	5,156	5,908	3	4	0	1.57	-0.60
ni2512P128000	6,604	6,604	6,428	6,428	7,238	4	4	2	2.61	-0.66
ni2512P130000	8,300	8,320	8,300	8,320	8,690	3	3	3	2.49	-0.73
ni2512P132000				10,250	10,250	0	0	0	0	-0.78
ni2512P134000				11,912	11,912	0	0	0	0	-0.83
ni2512P136000				13,658	13,658	0	0	0	0	-0.87
ni2512P138000				15,466	15,466	0	0	0	0	-0.90
ni2512P140000				17,324	17,324	0	0	0	0	-0.93
ni2512P142000				19,222	19,222	0	0	0	0	-0.95
ni2601C102000				21,378	21,378	0	0	0	0	0.95
ni2601C104000				19,538	19,538	0	0	0	0	0.93
ni2601C106000				17,752	17,752	0	0	0	0	0.90
ni2601C108000				16,028	16,028	0	0	0	0	0.87
ni2601C110000				14,376	14,376	0	0	0	0	0.84
ni2601C112000				12,808	12,808	0	1	0	0	0.80
ni2601C114000				11,330	11,330	0	1	0	0	0.75
ni2601C116000				9,950	9,950	0	2	0	0	0.71
ni2601C118000				8,674	8,674	0	4	0	0	0.66
ni2601C120000				7,504	7,504	0	9	0	0	0.60
ni2601C122000	4,800	4,800	4,800	4,800	6,442	1	11	1	0.48	0.55
ni2601C124000	4,000	4,000	4,000	4,000	5,488	1	28	1	0.40	0.50
ni2601C126000	3,348	3,348	3,348	3,348	4,640	1	33	1	0.33	0.45
ni2601C128000	2,776	2,776	2,776	2,776	3,892	1	82	0	0.28	0.39
ni2601C130000	2,334	2,334	2,332	2,332	3,236	2	89	2	0.47	0.35
ni2601C132000				2,670	2,670	0	88	0	0	0.30
ni2601C134000	2,314	2,314	1,788	1,796	2,186	19	138	-1	3.67	0.26
ni2601C136000	1,628	1,928	1,522	1,546	1,782	20	135	2	3.23	0.22
ni2601C138000	1,610	1,610	1,362	1,382	1,442	29	164	5	4.09	0.19
ni2601C140000	1,286	1,308	1,144	1,208	1,158	37	217	10	4.57	0.16
ni2601C142000	1,538	1,538	1,096	1,166	922	50	197	24	6.03	0.13
ni2601C144000	1,000	1,198	898	1,064	726	212	821	136	23.89	0.11
ni2601P102000				342	342	0	50	0	0	-0.05
ni2601P104000	272	272	272	272	502	1	66	1	0.03	-0.07
ni2601P106000	248	248	248	248	714	1	49	0	0.02	-0.10
ni2601P108000	464	464	348	348	986	5	67	3	0.21	-0.13
ni2601P110000	490	490	460	460	1,332	3	65	3	0.14	-0.16
ni2601P112000	600	658	600	646	1,758	3	88	2	0.19	-0.20
ni2601P114000	1,188	1,188	850	892	2,274	41	64	22	4.07	-0.24
ni2601P116000	1,548	1,550	1,200	1,272	2,890	35	50	6	5.11	-0.29
ni2601P118000	2,056	2,066	1,830	1,830	3,608	12	30	6	2.41	-0.34
ni2601P120000				4,432	4,432	0	18	0	0	-0.39
ni2601P122000	3,508	3,508	3,508	3,508	5,366	1	16	0	0.35	-0.45
ni2601P124000				6,406	6,406	0	7	0	0	-0.50
ni2601P126000				7,552	7,552	0	1	0	0	-0.55
ni2601P128000				8,798	8,798	0	2	0	0	-0.60
ni2601P130000				10,138	10,138	0	24	0	0	-0.65
ni2601P132000				11,566	11,566	0	1	0	0	-0.70
ni2601P134000				13,076	13,076	0	1	0	0	-0.74
ni2601P136000				14,668	14,668	0	1	0	0	-0.78
ni2601P138000				16,324	16,324	0	1	0	0	-0.81
ni2601P140000				18,036	18,036	0	1	0	0	-0.84
ni2601P142000				19,796	19,796	0	1	0	0	-0.87
ni2601P144000				21,598	21,598	0	2	0	0	-0.89
小计						69,297	34,433	12,196	7,714.37

相关资讯: