上海期货交易所09月26日镍期权收盘行情

发布时间：2025年09月26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				21,840	21,840	0	0	0	0	1.00
ni2511C102000				19,840	19,840	0	0	0	0	1.00
ni2511C104000				17,844	17,844	0	0	0	0	1.00
ni2511C106000				15,860	15,860	0	6	0	0	0.99
ni2511C108000				13,900	13,900	0	16	0	0	0.98
ni2511C110000	11,622	12,470	11,622	12,470	11,980	2	38	1	2.41	0.95
ni2511C112000	9,834	9,834	9,760	9,760	10,124	4	17	4	3.92	0.92
ni2511C114000	8,670	8,670	7,600	7,700	8,366	13	30	5	10.48	0.86
ni2511C116000	6,700	6,818	5,800	6,026	6,738	43	55	4	26.75	0.79
ni2511C118000	5,122	5,122	4,226	4,366	5,276	52	95	10	23.45	0.71
ni2511C120000	3,660	3,698	2,888	2,956	4,006	428	215	80	136.91	0.61
ni2511C122000	2,580	2,726	2,014	2,060	2,940	2,573	1,191	359	568.10	0.50
ni2511C124000	2,000	2,000	1,406	1,420	2,082	6,642	2,768	166	1,072.32	0.40
ni2511C126000	1,306	1,452	1,002	1,008	1,428	2,271	1,624	246	257.21	0.30
ni2511C128000	1,080	1,098	750	756	944	2,539	1,788	231	226.76	0.22
ni2511C130000	904	904	596	604	600	10,561	5,405	410	745.47	0.16
ni2511C132000	646	704	460	474	366	904	923	72	50.94	0.10
ni2511C134000	556	580	362	362	216	312	954	29	14.07	0.07
ni2511C136000	440	488	302	306	122	869	589	41	32.89	0.04
ni2511C138000	400	406	248	264	66	263	484	-8	7.69	0.02
ni2511C140000	380	380	214	226	34	501	756	1	13.25	0.01
ni2511C142000	306	338	200	212	18	5,685	4,714	-356	140.77	0.01
ni2511P100000	36	44	36	44	2	285	1,083	30	1.15	-0.00
ni2511P102000	38	50	36	50	4	161	641	15	0.65	-0.00
ni2511P104000	36	52	36	50	10	97	386	7	0.41	-0.00
ni2511P106000	40	58	38	56	30	119	310	17	0.54	-0.01
ni2511P108000	54	74	46	74	70	473	243	-9	2.78	-0.02
ni2511P110000	74	118	70	118	150	224	361	21	2.03	-0.05
ni2511P112000	110	170	100	168	294	429	284	51	5.92	-0.08
ni2511P114000	178	268	164	268	534	797	636	333	17.11	-0.14
ni2511P116000	320	462	304	458	904	702	589	143	28.14	-0.21
ni2511P118000	676	848	600	836	1,440	2,606	1,158	-233	191.34	-0.29
ni2511P120000	1,100	1,580	1,016	1,530	2,168	2,395	1,510	-15	337.78	-0.39
ni2511P122000	1,948	2,656	1,948	2,606	3,100	960	881	28	228.94	-0.50
ni2511P124000	3,400	4,050	3,400	4,012	4,240	78	496	-18	29.11	-0.60
ni2511P126000	4,996	5,580	4,996	5,370	5,584	54	103	4	29.13	-0.69
ni2511P128000	7,332	7,332	7,070	7,090	7,098	19	56	11	13.66	-0.78
ni2511P130000	9,026	9,094	8,880	8,880	8,752	12	66	8	10.83	-0.84
ni2511P132000	10,892	10,950	10,892	10,950	10,516	4	41	2	4.37	-0.90
ni2511P134000	12,786	12,850	12,786	12,850	12,366	6	24	2	7.60	-0.93
ni2511P136000	14,518	14,696	14,518	14,696	14,272	8	12	2	11.60	-0.96
ni2511P138000				16,216	16,216	0	0	0	0	-0.98
ni2511P140000				18,184	18,184	0	0	0	0	-0.99
ni2511P142000				20,168	20,168	0	0	0	0	-0.99
ni2512C100000				21,984	21,984	0	0	0	0	0.99
ni2512C102000				20,014	20,014	0	0	0	0	0.98
ni2512C104000				18,066	18,066	0	0	0	0	0.97
ni2512C106000				16,158	16,158	0	0	0	0	0.95
ni2512C108000				14,296	14,296	0	0	0	0	0.93
ni2512C110000				12,508	12,508	0	4	0	0	0.89
ni2512C112000				10,798	10,798	0	2	0	0	0.85
ni2512C114000	9,030	9,030	8,548	8,548	9,206	2	3	0	1.76	0.80
ni2512C116000	7,350	7,350	7,350	7,350	7,728	1	2	1	0.73	0.73
ni2512C118000	5,500	5,500	5,500	5,500	6,394	3	7	3	1.65	0.66
ni2512C120000	4,450	4,450	3,936	3,952	5,204	33	19	2	13.84	0.59
ni2512C122000	3,284	3,284	3,030	3,030	4,158	19	25	1	5.93	0.52
ni2512C124000	2,586	2,586	2,278	2,312	3,280	46	96	11	11.30	0.44
ni2512C126000	1,118	2,346	1,118	1,780	2,538	32	141	-2	6.00	0.37
ni2512C128000	1,660	1,660	1,386	1,408	1,924	153	319	77	23.14	0.30
ni2512C130000	1,498	1,498	1,106	1,110	1,440	77	159	8	9.34	0.24
ni2512C132000	1,190	1,190	898	900	1,060	54	245	1	5.37	0.19
ni2512C134000	946	968	750	750	764	34	146	2	2.91	0.15
ni2512C136000	812	812	648	648	538	6	45	-2	0.44	0.11
ni2512C138000	734	736	532	532	376	106	178	61	6.36	0.08
ni2512C140000	612	612	464	474	258	18	62	-2	0.83	0.06
ni2512C142000	570	588	400	422	174	528	377	-75	24.44	0.04
ni2512P100000	54	64	54	60	32	63	78	-11	0.36	-0.01
ni2512P102000	72	78	72	76	64	46	49	-6	0.35	-0.02
ni2512P104000	100	104	94	104	118	65	29	3	0.68	-0.03
ni2512P106000	144	144	134	138	210	30	28	-22	0.43	-0.05
ni2512P108000	204	210	196	208	348	26	59	-10	0.53	-0.07
ni2512P110000	290	304	280	296	558	41	61	-8	1.40	-0.11
ni2512P112000	458	458	420	424	846	39	57	-4	2.14	-0.15
ni2512P114000	566	664	566	664	1,252	13	115	0	0.82	-0.20
ni2512P116000	850	1,054	850	1,026	1,768	12	198	2	1.19	-0.26
ni2512P118000	1,364	1,640	1,356	1,576	2,432	135	250	87	19.84	-0.33
ni2512P120000	2,090	2,420	2,090	2,354	3,238	133	294	17	31.14	-0.41
ni2512P122000	3,200	3,360	3,200	3,332	4,188	3	22	1	0.99	-0.48
ni2512P124000	4,200	4,200	4,200	4,200	5,306	1	9	1	0.42	-0.56
ni2512P126000	5,660	5,660	5,660	5,660	6,560	1	5	1	0.57	-0.63
ni2512P128000	7,280	7,280	7,280	7,280	7,942	1	5	1	0.73	-0.70
ni2512P130000				9,456	9,456	0	3	0	0	-0.76
ni2512P132000				11,072	11,072	0	0	0	0	-0.81
ni2512P134000				12,774	12,774	0	0	0	0	-0.85
ni2512P136000				14,546	14,546	0	0	0	0	-0.89
ni2512P138000				16,382	16,382	0	0	0	0	-0.92
ni2512P140000				18,262	18,262	0	0	0	0	-0.94
ni2512P142000				20,178	20,178	0	0	0	0	-0.96
ni2601C102000				20,604	20,604	0	0	0	0	0.94
ni2601C104000				18,792	18,792	0	0	0	0	0.91
ni2601C106000				17,038	17,038	0	0	0	0	0.89
ni2601C108000				15,350	15,350	0	0	0	0	0.85
ni2601C110000				13,740	13,740	0	0	0	0	0.82
ni2601C112000				12,216	12,216	0	1	0	0	0.78
ni2601C114000				10,788	10,788	0	1	0	0	0.73
ni2601C116000				9,458	9,458	0	2	0	0	0.68
ni2601C118000				8,232	8,232	0	4	0	0	0.63
ni2601C120000				7,114	7,114	0	9	0	0	0.58
ni2601C122000				6,106	6,106	0	11	0	0	0.53
ni2601C124000	3,722	3,722	3,722	3,722	5,202	1	29	1	0.37	0.48
ni2601C126000				4,400	4,400	0	33	0	0	0.43
ni2601C128000				3,694	3,694	0	82	0	0	0.38
ni2601C130000	2,014	2,178	1,944	1,960	3,078	7	91	2	1.41	0.33
ni2601C132000	1,708	1,708	1,650	1,650	2,546	3	88	0	0.51	0.29
ni2601C134000	1,534	1,784	1,442	1,480	2,088	32	150	12	4.89	0.25
ni2601C136000	1,306	1,306	1,238	1,238	1,698	6	140	5	0.77	0.21
ni2601C138000	1,290	1,370	1,140	1,166	1,372	27	170	6	3.23	0.18
ni2601C140000	1,450	1,450	1,038	1,038	1,108	18	223	6	2.01	0.15
ni2601C142000	1,056	1,142	892	892	886	47	212	15	4.64	0.12
ni2601C144000	1,012	1,074	810	848	702	169	827	6	15.80	0.10
ni2601P102000	168	192	168	190	438	5	52	2	0.09	-0.06
ni2601P104000	236	236	236	236	624	1	67	1	0.02	-0.09
ni2601P106000	304	306	304	306	866	3	52	3	0.09	-0.11
ni2601P108000	370	414	370	414	1,176	3	69	2	0.12	-0.14
ni2601P110000	568	568	568	568	1,562	3	65	0	0.17	-0.18
ni2601P112000	744	822	740	790	2,034	10	95	7	0.78	-0.22
ni2601P114000	1,128	1,128	1,128	1,128	2,600	1	65	1	0.11	-0.27
ni2601P116000				3,266	3,266	0	50	0	0	-0.31
ni2601P118000				4,034	4,034	0	30	0	0	-0.36
ni2601P120000				4,912	4,912	0	18	0	0	-0.42
ni2601P122000				5,896	5,896	0	16	0	0	-0.47
ni2601P124000				6,986	6,986	0	7	0	0	-0.52
ni2601P126000				8,178	8,178	0	1	0	0	-0.57
ni2601P128000				9,468	9,468	0	2	0	0	-0.62
ni2601P130000	9,714	9,714	9,714	9,714	10,846	1	24	0	0.97	-0.67
ni2601P132000				12,308	12,308	0	1	0	0	-0.71
ni2601P134000				13,846	13,846	0	1	0	0	-0.75
ni2601P136000				15,452	15,452	0	1	0	0	-0.79
ni2601P138000				17,122	17,122	0	1	0	0	-0.82
ni2601P140000				18,854	18,854	0	1	0	0	-0.85
ni2601P142000				20,628	20,628	0	1	0	0	-0.87
ni2601P144000				22,442	22,442	0	2	0	0	-0.90
小计						45,149	36,334	1,901	4,468.08

相关资讯: