上海期货交易所10月13日镍期权收盘行情

发布时间：2025年10月13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
ni2511C99000				22,650	22,650	0	0	0	0	1.00
ni2511C100000				21,650	21,650	0	0	0	0	1.00
ni2511C102000				19,650	19,650	0	0	0	0	1.00
ni2511C104000				17,650	17,650	0	0	0	0	1.00
ni2511C106000				15,650	15,650	0	6	0	0	1.00
ni2511C108000				13,652	13,652	0	20	0	0	1.00
ni2511C110000	11,770	11,770	11,770	11,770	11,666	2	42	2	2.35	0.99
ni2511C112000	10,294	10,294	9,722	9,722	9,708	6	22	2	5.96	0.97
ni2511C114000	7,900	7,900	7,514	7,514	7,810	6	28	0	4.64	0.93
ni2511C116000	6,100	6,100	5,400	5,570	6,028	21	70	10	11.91	0.86
ni2511C118000	4,700	4,750	3,620	3,800	4,420	86	127	13	35.22	0.76
ni2511C120000	2,900	3,200	2,174	2,344	3,058	1,106	357	75	273.05	0.63
ni2511C122000	1,808	2,048	1,216	1,360	1,984	3,856	1,490	242	580.66	0.48
ni2511C124000	1,126	1,324	726	812	1,192	7,218	4,109	710	685.06	0.34
ni2511C126000	800	832	450	498	668	4,988	2,595	134	275.83	0.22
ni2511C128000	460	546	290	328	342	2,363	2,363	-144	87.97	0.13
ni2511C130000	354	406	194	230	162	10,924	6,798	-302	295.33	0.07
ni2511C132000	252	278	132	152	70	1,429	1,191	30	24.64	0.03
ni2511C134000	174	260	70	108	28	992	1,640	31	11.66	0.02
ni2511C136000	130	148	62	90	10	497	607	-106	4.31	0.01
ni2511C138000	102	116	36	64	2	378	580	-67	2.55	0.00
ni2511C140000	82	92	38	48	2	513	642	-4	2.70	0.00
ni2511C142000	74	88	34	46	2	1,877	3,309	74	9.63	0.00
ni2511C144000	52	62	22	30	2	535	759	8	1.94	0.00
ni2511P99000	10	26	10	14	2	110	142	17	0.18	-0.00
ni2511P100000	12	50	12	20	2	482	1,048	181	1.31	-0.00
ni2511P102000	18	44	18	20	2	124	621	14	0.34	-0.00
ni2511P104000	18	50	14	20	2	229	332	11	0.59	-0.00
ni2511P106000	18	56	16	24	2	220	280	-11	0.67	-0.00
ni2511P108000	22	74	20	34	4	370	295	42	1.42	-0.00
ni2511P110000	28	98	28	44	18	1,010	510	158	5.50	-0.01
ni2511P112000	46	132	40	64	62	898	340	53	7.81	-0.03
ni2511P114000	88	180	62	104	164	554	348	62	6.46	-0.07
ni2511P116000	136	292	112	186	380	981	626	118	19.58	-0.14
ni2511P118000	312	524	246	384	772	3,381	1,553	191	126.70	-0.24
ni2511P120000	742	1,128	598	884	1,410	3,614	1,993	141	313.31	-0.37
ni2511P122000	1,578	2,218	1,396	1,872	2,334	1,338	1,242	-18	232.44	-0.52
ni2511P124000	2,900	3,634	2,520	3,432	3,540	817	1,285	353	238.14	-0.66
ni2511P126000	4,424	5,322	4,282	5,094	5,016	50	145	-4	24.55	-0.78
ni2511P128000	6,634	7,160	6,536	6,918	6,690	43	91	-17	29.59	-0.87
ni2511P130000	7,962	9,058	7,924	8,968	8,510	19	86	0	16.17	-0.93
ni2511P132000	10,438	11,076	10,438	10,758	10,416	12	33	2	12.82	-0.97
ni2511P134000	12,384	12,384	12,384	12,384	12,374	4	18	0	4.95	-0.98
ni2511P136000	14,716	14,716	14,688	14,688	14,356	6	14	-1	8.72	-0.99
ni2511P138000	16,328	16,902	16,328	16,902	16,350	7	2	1	11.55	-1.00
ni2511P140000				18,350	18,350	0	0	0	0	-1.00
ni2511P142000				20,350	20,350	0	0	0	0	-1.00
ni2511P144000				22,350	22,350	0	0	0	0	-1.00
ni2512C99000				22,790	22,790	0	0	0	0	1.00
ni2512C100000				21,790	21,790	0	1	0	0	1.00
ni2512C102000				19,798	19,798	0	0	0	0	0.99
ni2512C104000				17,822	17,822	0	0	0	0	0.99
ni2512C106000				15,870	15,870	0	0	0	0	0.97
ni2512C108000				13,956	13,956	0	0	0	0	0.95
ni2512C110000				12,098	12,098	0	4	0	0	0.92
ni2512C112000				10,320	10,320	0	2	0	0	0.88
ni2512C114000				8,652	8,652	0	5	0	0	0.82
ni2512C116000	7,044	7,044	6,244	6,454	7,112	7	10	5	4.72	0.76
ni2512C118000	4,932	4,932	4,848	4,848	5,720	10	12	6	5.06	0.68
ni2512C120000	4,192	4,192	3,500	3,620	4,510	77	73	27	29.28	0.59
ni2512C122000	3,384	4,098	2,526	2,716	3,468	289	179	125	81.65	0.50
ni2512C124000	2,302	2,530	1,972	1,972	2,606	275	215	35	59.05	0.42
ni2512C126000	1,944	1,982	1,492	1,532	1,910	96	163	-2	15.80	0.33
ni2512C128000	1,400	1,560	1,190	1,204	1,364	308	673	66	40.79	0.26
ni2512C130000	1,186	1,240	912	946	950	216	407	1	22.73	0.20
ni2512C132000	998	998	744	744	646	130	285	-27	11.24	0.14
ni2512C134000	748	750	572	626	426	107	307	12	7.22	0.10
ni2512C136000	618	618	526	526	276	127	148	14	7.32	0.07
ni2512C138000	584	600	448	450	172	86	234	35	4.38	0.05
ni2512C140000	502	520	384	384	106	59	109	5	2.53	0.03
ni2512C142000	418	454	314	352	64	226	582	103	8.61	0.02
ni2512C144000	372	390	286	286	36	107	106	40	3.64	0.01
ni2512P99000	32	52	32	48	4	117	60	27	0.47	-0.00
ni2512P100000	40	64	34	54	8	118	172	60	0.58	-0.00
ni2512P102000	52	66	42	64	20	39	72	4	0.21	-0.01
ni2512P104000	68	90	60	84	46	64	46	12	0.48	-0.01
ni2512P106000	98	128	88	114	94	90	63	24	1.02	-0.03
ni2512P108000	108	180	90	168	180	98	127	30	1.49	-0.05
ni2512P110000	170	258	158	238	322	122	117	34	2.67	-0.08
ni2512P112000	266	392	244	336	542	62	65	12	2.15	-0.12
ni2512P114000	408	598	382	512	872	134	195	39	7.12	-0.17
ni2512P116000	704	954	650	816	1,330	171	283	69	13.59	-0.24
ni2512P118000	1,150	1,500	1,080	1,312	1,936	263	421	83	35.46	-0.32
ni2512P120000	1,744	2,302	1,676	2,126	2,722	231	501	85	46.25	-0.41
ni2512P122000	2,900	3,368	2,556	3,284	3,676	64	145	17	20.29	-0.49
ni2512P124000	4,072	4,724	4,072	4,612	4,812	25	80	8	11.51	-0.58
ni2512P126000	5,732	6,246	5,680	6,150	6,114	18	48	10	10.74	-0.66
ni2512P128000	7,376	7,376	7,376	7,376	7,566	2	22	2	1.48	-0.74
ni2512P130000				9,150	9,150	0	13	0	0	-0.80
ni2512P132000				10,842	10,842	0	14	0	0	-0.85
ni2512P134000				12,622	12,622	0	4	0	0	-0.90
ni2512P136000				14,470	14,470	0	0	0	0	-0.93
ni2512P138000				16,366	16,366	0	0	0	0	-0.95
ni2512P140000				18,300	18,300	0	0	0	0	-0.97
ni2512P142000				20,258	20,258	0	0	0	0	-0.98
ni2512P144000				22,232	22,232	0	0	0	0	-0.99
ni2601C99000				23,254	23,254	0	0	0	0	0.96
ni2601C100000				22,312	22,312	0	0	0	0	0.95
ni2601C102000				20,452	20,452	0	0	0	0	0.94
ni2601C104000				18,640	18,640	0	0	0	0	0.91
ni2601C106000				16,884	16,884	0	0	0	0	0.89
ni2601C108000				15,198	15,198	0	0	0	0	0.85
ni2601C110000				13,590	13,590	0	0	0	0	0.82
ni2601C112000				12,072	12,072	0	1	0	0	0.78
ni2601C114000				10,648	10,648	0	1	0	0	0.73
ni2601C116000				9,324	9,324	0	2	0	0	0.68
ni2601C118000				8,104	8,104	0	4	0	0	0.63
ni2601C120000				6,988	6,988	0	9	0	0	0.58
ni2601C122000	4,642	4,642	4,642	4,642	5,984	1	15	1	0.46	0.52
ni2601C124000				5,088	5,088	0	28	0	0	0.47
ni2601C126000	2,540	2,540	2,480	2,480	4,296	2	98	-2	0.50	0.42
ni2601C128000	2,300	2,300	2,298	2,298	3,600	7	85	0	1.61	0.37
ni2601C130000				2,994	2,994	0	92	0	0	0.32
ni2601C132000	1,614	1,614	1,614	1,614	2,470	1	136	1	0.16	0.28
ni2601C134000	1,488	1,488	1,388	1,388	2,022	10	154	10	1.44	0.24
ni2601C136000	896	896	896	896	1,642	2	136	0	0.18	0.21
ni2601C138000	1,172	1,172	930	930	1,322	7	227	-1	0.74	0.17
ni2601C140000	822	1,036	822	840	1,060	4	198	-1	0.37	0.14
ni2601C142000	716	716	716	716	848	1	206	0	0.07	0.12
ni2601C144000	878	1,002	706	760	672	285	923	54	23.70	0.10
ni2601P99000	122	122	122	122	240	1	30	0	0.01	-0.04
ni2601P100000	124	128	124	128	298	11	52	10	0.14	-0.05
ni2601P102000				438	438	0	56	0	0	-0.06
ni2601P104000				624	624	0	67	0	0	-0.09
ni2601P106000				868	868	0	54	0	0	-0.11
ni2601P108000	406	406	406	406	1,178	1	77	0	0.04	-0.14
ni2601P110000	560	560	560	560	1,568	1	71	1	0.06	-0.18
ni2601P112000	780	780	754	754	2,044	3	104	3	0.23	-0.22
ni2601P114000	1,066	1,066	1,066	1,066	2,616	2	73	2	0.21	-0.27
ni2601P116000	1,514	1,514	1,514	1,514	3,288	1	60	1	0.15	-0.32
ni2601P118000	1,800	2,200	1,700	2,200	4,062	6	41	3	1.18	-0.37
ni2601P120000	2,618	2,918	2,618	2,918	4,944	15	32	11	4.23	-0.42
ni2601P122000				5,934	5,934	0	16	0	0	-0.47
ni2601P124000				7,034	7,034	0	7	0	0	-0.53
ni2601P126000				8,236	8,236	0	1	0	0	-0.58
ni2601P128000				9,536	9,536	0	2	0	0	-0.63
ni2601P130000				10,926	10,926	0	15	0	0	-0.67
ni2601P132000				12,398	12,398	0	1	0	0	-0.72
ni2601P134000				13,946	13,946	0	1	0	0	-0.76
ni2601P136000				15,562	15,562	0	1	0	0	-0.79
ni2601P138000				17,238	17,238	0	1	0	0	-0.83
ni2601P140000				18,974	18,974	0	1	0	0	-0.85
ni2601P142000				20,758	20,758	0	1	0	0	-0.88
ni2601P144000				22,580	22,580	0	2	0	0	-0.90
小计						55,165	46,803	3,055	3,873.22

相关资讯: