上海期货交易所06月30日镍期权收盘行情

发布时间：2025年06月30日 15:55

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				21,970	21,970	0	0	0	0	1.00
ni2508C100000				20,970	20,970	0	0	0	0	1.00
ni2508C102000				18,970	18,970	0	0	0	0	1.00
ni2508C104000				16,972	16,972	0	4	0	0	1.00
ni2508C106000	15,364	15,364	15,364	15,364	14,984	2	10	2	3.07	0.99
ni2508C108000	13,396	13,396	13,396	13,396	13,016	4	4	0	5.28	0.98
ni2508C110000				11,086	11,086	0	4	0	0	0.96
ni2508C112000	9,416	9,416	9,416	9,416	9,226	2	36	-2	1.88	0.92
ni2508C114000	7,468	7,468	7,150	7,150	7,468	13	27	-11	9.46	0.86
ni2508C116000	5,694	5,930	5,244	5,244	5,858	23	46	-15	12.72	0.78
ni2508C118000	4,218	4,280	3,716	3,730	4,434	13	162	-3	5.33	0.68
ni2508C120000	2,788	2,920	2,290	2,382	3,226	539	837	-79	139.77	0.57
ni2508C122000	1,500	1,888	1,380	1,444	2,254	2,328	1,854	316	386.68	0.45
ni2508C124000	1,080	1,210	856	892	1,506	1,401	1,231	186	143.87	0.34
ni2508C126000	578	826	566	578	962	1,701	1,556	154	115.89	0.24
ni2508C128000	540	566	378	386	586	646	1,359	46	29.52	0.17
ni2508C130000	332	468	296	300	340	8,103	3,371	-2	302.40	0.11
ni2508C132000	282	330	208	210	188	219	436	-5	5.91	0.06
ni2508C134000	180	254	160	160	100	255	186	37	5.39	0.04
ni2508C136000	188	206	120	132	50	724	149	-82	10.58	0.02
ni2508C138000	154	172	108	110	24	184	173	20	2.41	0.01
ni2508C140000	116	144	82	90	10	606	212	-34	6.70	0.01
ni2508C142000	108	120	72	74	4	515	423	36	5.06	0.00
ni2508C144000	78	102	60	60	2	210	178	-17	1.64	0.00
ni2508C146000	68	86	52	52	2	251	200	20	1.69	0.00
ni2508C148000	66	80	44	54	2	788	519	-88	4.78	0.00
ni2508P99000	30	36	26	26	2	96	125	-5	0.26	-0.00
ni2508P100000	38	38	28	28	2	340	791	-20	0.93	-0.00
ni2508P102000	44	50	36	38	2	180	204	-9	0.70	-0.00
ni2508P104000	60	66	48	50	6	120	188	-19	0.62	-0.00
ni2508P106000	80	90	68	72	20	140	226	7	1.03	-0.01
ni2508P108000	114	124	98	100	52	147	250	34	1.55	-0.02
ni2508P110000	174	176	134	136	124	260	477	-89	3.84	-0.04
ni2508P112000	250	254	200	210	262	177	195	-31	3.88	-0.08
ni2508P114000	380	380	308	322	504	387	567	18	12.96	-0.14
ni2508P116000	574	600	510	528	892	576	454	98	31.79	-0.22
ni2508P118000	998	1,000	872	900	1,466	1,480	813	69	136.81	-0.32
ni2508P120000	1,500	1,662	1,488	1,568	2,256	727	684	-14	115.82	-0.43
ni2508P122000	2,568	2,742	2,450	2,742	3,284	171	457	27	44.75	-0.55
ni2508P124000	3,880	4,220	3,784	4,158	4,534	62	297	-7	24.43	-0.66
ni2508P126000	5,610	5,650	5,568	5,612	5,988	12	82	3	6.72	-0.76
ni2508P128000	7,400	7,400	7,350	7,350	7,610	5	39	4	3.69	-0.83
ni2508P130000				9,362	9,362	0	12	0	0	-0.89
ni2508P132000				11,210	11,210	0	13	0	0	-0.94
ni2508P134000				13,122	13,122	0	7	0	0	-0.96
ni2508P136000				15,072	15,072	0	4	0	0	-0.98
ni2508P138000				17,046	17,046	0	0	0	0	-0.99
ni2508P140000				19,034	19,034	0	7	0	0	-1.00
ni2508P142000				21,030	21,030	0	0	0	0	-1.00
ni2508P144000				23,030	23,030	0	0	0	0	-1.00
ni2508P146000				25,030	25,030	0	0	0	0	-1.00
ni2508P148000				27,030	27,030	0	0	0	0	-1.00
ni2509C99000				22,032	22,032	0	0	0	0	1.00
ni2509C100000				21,038	21,038	0	0	0	0	0.99
ni2509C102000				19,060	19,060	0	0	0	0	0.99
ni2509C104000				17,106	17,106	0	0	0	0	0.97
ni2509C106000				15,188	15,188	0	2	0	0	0.96
ni2509C108000				13,320	13,320	0	2	0	0	0.93
ni2509C110000				11,528	11,528	0	13	0	0	0.89
ni2509C112000				9,824	9,824	0	0	0	0	0.84
ni2509C114000				8,240	8,240	0	0	0	0	0.78
ni2509C116000	6,208	6,208	6,202	6,202	6,790	6	9	0	3.84	0.72
ni2509C118000				5,494	5,494	0	53	0	0	0.64
ni2509C120000	3,632	3,644	3,288	3,306	4,358	60	168	12	20.26	0.56
ni2509C122000	2,730	2,730	2,464	2,464	3,390	40	194	-2	10.88	0.48
ni2509C124000	1,976	1,980	1,754	1,780	2,580	33	283	-5	6.37	0.39
ni2509C126000	1,418	1,452	1,300	1,300	1,928	12	86	5	1.67	0.32
ni2509C128000	1,056	1,102	962	962	1,402	79	102	18	8.43	0.25
ni2509C130000	824	850	748	748	1,006	50	147	20	4.10	0.20
ni2509C132000	666	666	572	576	704	37	87	1	2.30	0.15
ni2509C134000	522	548	448	456	478	27	31	0	1.36	0.11
ni2509C136000	418	434	382	382	324	5	77	-1	0.20	0.08
ni2509C138000	346	352	304	304	212	11	62	2	0.36	0.05
ni2509C140000	288	296	254	254	136	28	71	8	0.75	0.04
ni2509C142000	240	248	216	218	86	43	58	-6	0.98	0.02
ni2509C144000	208	216	184	188	52	34	71	4	0.66	0.02
ni2509C146000	180	188	156	158	32	80	106	16	1.36	0.01
ni2509C148000	160	176	146	148	18	123	351	31	1.97	0.01
ni2509P99000	94	94	88	88	14	14	391	0	0.12	-0.01
ni2509P100000	102	102	94	94	22	45	203	0	0.39	-0.01
ni2509P102000	128	134	120	124	48	173	200	79	2.19	-0.01
ni2509P104000	158	160	152	158	96	20	60	-5	0.31	-0.03
ni2509P106000	192	204	192	204	178	17	77	3	0.34	-0.04
ni2509P108000	262	278	260	276	310	19	50	8	0.51	-0.07
ni2509P110000	376	378	356	376	514	20	162	4	0.75	-0.11
ni2509P112000	536	552	504	536	808	26	170	12	1.48	-0.15
ni2509P114000	786	786	708	774	1,222	37	164	27	2.75	-0.21
ni2509P116000	1,144	1,144	1,040	1,126	1,770	139	311	49	15.29	-0.28
ni2509P118000	1,664	1,766	1,584	1,668	2,468	116	210	97	19.49	-0.36
ni2509P120000	2,438	2,576	2,356	2,568	3,330	55	123	37	13.81	-0.44
ni2509P122000	3,500	3,636	3,500	3,636	4,358	9	14	6	3.29	-0.52
ni2509P124000				5,544	5,544	0	10	0	0	-0.60
ni2509P126000				6,890	6,890	0	9	0	0	-0.68
ni2509P128000				8,360	8,360	0	2	0	0	-0.75
ni2509P130000				9,962	9,962	0	0	0	0	-0.80
ni2509P132000				11,656	11,656	0	0	0	0	-0.85
ni2509P134000				13,430	13,430	0	0	0	0	-0.89
ni2509P136000				15,272	15,272	0	0	0	0	-0.92
ni2509P138000				17,160	17,160	0	0	0	0	-0.95
ni2509P140000				19,082	19,082	0	0	0	0	-0.96
ni2509P142000				21,032	21,032	0	0	0	0	-0.98
ni2509P144000				23,002	23,002	0	0	0	0	-0.99
ni2509P146000				24,982	24,982	0	0	0	0	-0.99
ni2509P148000				26,972	26,972	0	0	0	0	-1.00
ni2510C102000				19,230	19,230	0	0	0	0	0.97
ni2510C104000				17,310	17,310	0	0	0	0	0.96
ni2510C106000				15,438	15,438	0	0	0	0	0.93
ni2510C108000				13,622	13,622	0	0	0	0	0.90
ni2510C110000				11,892	11,892	0	0	0	0	0.87
ni2510C112000				10,252	10,252	0	0	0	0	0.82
ni2510C114000				8,728	8,728	0	0	0	0	0.76
ni2510C116000				7,330	7,330	0	0	0	0	0.70
ni2510C118000				6,062	6,062	0	0	0	0	0.63
ni2510C120000				4,950	4,950	0	0	0	0	0.56
ni2510C122000	3,558	3,558	3,558	3,558	3,980	1	1	1	0.36	0.49
ni2510C124000	2,784	2,784	2,762	2,762	3,146	2	2	2	0.55	0.42
ni2510C126000	2,188	2,188	2,104	2,142	2,448	8	6	6	1.72	0.35
ni2510C128000	1,300	1,700	1,300	1,684	1,882	43	33	33	6.57	0.29
ni2510C130000	1,000	1,382	1,000	1,260	1,422	32	23	23	3.90	0.23
ni2510C132000	1,110	1,110	1,046	1,046	1,058	12	8	8	1.30	0.18
ni2510C134000	916	916	770	832	772	105	27	27	8.91	0.14
ni2510C136000	730	778	720	720	554	19	11	11	1.42	0.11
ni2510C138000	614	686	592	618	394	28	20	20	1.75	0.08
ni2510C140000	526	526	526	526	276	3	3	3	0.16	0.06
ni2510P102000				112	112	0	0	0	0	-0.03
ni2510P104000				192	192	0	0	0	0	-0.04
ni2510P106000				320	320	0	0	0	0	-0.06
ni2510P108000				502	502	0	0	0	0	-0.09
ni2510P110000	690	712	690	710	770	5	5	5	0.35	-0.13
ni2510P112000	936	936	936	936	1,124	1	1	1	0.09	-0.18
ni2510P114000	1,274	1,274	1,274	1,274	1,598	2	2	2	0.25	-0.24
ni2510P116000	1,742	1,742	1,742	1,742	2,194	5	5	5	0.87	-0.30
ni2510P118000	2,368	2,368	2,368	2,368	2,920	2	2	2	0.47	-0.37
ni2510P120000	3,178	3,190	3,178	3,190	3,804	2	2	2	0.64	-0.44
ni2510P122000	4,172	4,172	4,172	4,172	4,828	1	1	1	0.42	-0.51
ni2510P124000				5,988	5,988	0	0	0	0	-0.58
ni2510P126000				7,284	7,284	0	0	0	0	-0.65
ni2510P128000				8,714	8,714	0	0	0	0	-0.71
ni2510P130000				10,250	10,250	0	0	0	0	-0.77
ni2510P132000				11,880	11,880	0	0	0	0	-0.81
ni2510P134000				13,590	13,590	0	0	0	0	-0.86
ni2510P136000				15,370	15,370	0	0	0	0	-0.89
ni2510P138000				17,208	17,208	0	0	0	0	-0.92
ni2510P140000				19,090	19,090	0	0	0	0	-0.94
小计						25,036	23,150	1,117	1,745.74

相关资讯: