上海期货交易所11月14日镍期权收盘行情

发布时间：2025年11月14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
ni2512C99000				18,830	18,830	0	1	0	0	1.00
ni2512C100000				17,830	17,830	0	0	0	0	1.00
ni2512C102000				15,830	15,830	0	0	0	0	1.00
ni2512C104000	14,298	14,518	13,260	13,280	13,830	89	102	67	122.77	1.00
ni2512C106000	12,216	12,216	11,240	11,240	11,830	16	14	2	18.38	1.00
ni2512C108000	10,232	10,232	9,294	9,294	9,830	19	59	2	18.10	1.00
ni2512C110000	8,410	8,582	7,284	7,284	7,844	77	90	33	59.08	0.99
ni2512C112000	6,476	6,632	5,400	5,400	5,906	195	154	100	115.10	0.95
ni2512C114000	4,550	4,640	3,552	3,552	4,100	59	73	26	23.59	0.86
ni2512C116000	3,000	3,000	1,872	1,894	2,552	439	267	149	99.85	0.70
ni2512C118000	1,540	1,542	762	812	1,388	4,366	1,303	607	418.40	0.49
ni2512C120000	630	630	304	322	642	12,060	5,202	723	508.00	0.28
ni2512C122000	282	282	142	160	250	7,643	5,565	331	146.88	0.14
ni2512C124000	162	162	84	96	80	4,826	4,709	-67	53.35	0.05
ni2512C126000	70	92	48	56	20	1,547	2,676	-127	10.22	0.02
ni2512C128000	56	62	38	42	4	1,437	2,016	-313	6.90	0.00
ni2512C130000	46	50	30	38	2	1,383	3,116	-176	5.53	0.00
ni2512C132000	28	28	18	22	2	601	737	-98	1.31	0.00
ni2512C134000	20	20	14	18	2	313	639	-65	0.55	0.00
ni2512C136000	14	16	12	12	2	219	369	-15	0.30	0.00
ni2512C138000	14	16	12	14	2	124	327	8	0.16	0
ni2512C140000	14	14	12	14	2	287	358	34	0.39	0
ni2512C142000	14	16	12	12	2	462	947	-42	0.64	0
ni2512C144000	12	16	12	12	2	192	864	-59	0.26	0
ni2512P99000	8	22	8	22	2	723	514	152	0.94	-0.00
ni2512P100000	8	22	8	22	2	799	585	-9	1.13	-0.00
ni2512P102000	14	28	12	28	2	448	287	14	0.81	-0.00
ni2512P104000	16	40	14	40	2	623	235	17	1.51	-0.00
ni2512P106000	18	56	18	56	2	703	384	12	2.57	-0.00
ni2512P108000	34	84	32	82	2	1,073	581	5	5.66	-0.00
ni2512P110000	60	136	58	134	16	2,953	2,884	544	27.79	-0.01
ni2512P112000	90	228	86	220	78	1,082	540	79	15.38	-0.05
ni2512P114000	150	406	150	380	270	3,638	1,211	398	91.95	-0.14
ni2512P116000	244	830	244	762	722	13,563	3,176	726	724.08	-0.30
ni2512P118000	614	1,718	610	1,616	1,558	6,491	3,332	102	759.37	-0.51
ni2512P120000	1,702	3,238	1,702	3,238	2,812	1,476	3,514	59	363.42	-0.71
ni2512P122000	3,808	5,008	3,804	5,008	4,418	76	1,494	-4	34.24	-0.86
ni2512P124000	5,926	6,966	5,908	6,966	6,248	33	592	-20	21.86	-0.95
ni2512P126000	7,860	8,958	7,860	8,958	8,188	22	276	2	18.97	-0.98
ni2512P128000	9,832	10,882	9,832	10,882	10,172	30	207	1	31.53	-1.00
ni2512P130000	11,832	12,802	11,832	12,784	12,170	26	51	14	32.46	-1.00
ni2512P132000	13,812	14,774	13,812	14,774	14,170	20	53	8	29.11	-1.00
ni2512P134000				16,170	16,170	0	18	0	0	-1.00
ni2512P136000				18,170	18,170	0	12	0	0	-1.00
ni2512P138000				20,170	20,170	0	0	0	0	-1.00
ni2512P140000				22,170	22,170	0	0	0	0	-1.00
ni2512P142000				24,170	24,170	0	0	0	0	-1.00
ni2512P144000				26,170	26,170	0	0	0	0	-1.00
ni2601C99000				19,010	19,010	0	0	0	0	1.00
ni2601C100000				18,010	18,010	0	0	0	0	1.00
ni2601C102000				16,020	16,020	0	0	0	0	0.99
ni2601C104000				14,050	14,050	0	0	0	0	0.98
ni2601C106000	11,642	11,642	11,642	11,642	12,112	4	4	0	4.75	0.96
ni2601C108000	9,730	9,730	9,730	9,730	10,234	2	8	2	1.95	0.93
ni2601C110000	7,860	7,860	7,860	7,860	8,446	4	4	0	3.26	0.88
ni2601C112000	7,012	7,012	6,200	6,200	6,786	3	12	3	1.94	0.81
ni2601C114000	5,298	5,302	4,388	4,388	5,292	23	63	12	11.40	0.72
ni2601C116000	3,620	3,620	2,970	2,990	3,992	42	27	-2	13.14	0.62
ni2601C118000	2,510	2,720	1,968	1,968	2,908	302	477	136	68.92	0.51
ni2601C120000	1,716	1,844	1,266	1,294	2,042	723	872	113	106.93	0.40
ni2601C122000	1,160	1,206	800	848	1,380	520	928	242	49.89	0.31
ni2601C124000	726	848	604	606	898	224	777	107	15.16	0.22
ni2601C126000	552	652	464	474	560	497	1,702	4	27.38	0.15
ni2601C128000	450	494	358	358	334	160	722	46	6.59	0.10
ni2601C130000	318	380	292	292	190	271	961	124	8.62	0.06
ni2601C132000	290	302	242	242	106	34	425	-2	0.90	0.04
ni2601C134000	240	254	200	214	56	50	275	-3	1.12	0.02
ni2601C136000	214	216	178	178	28	15	199	-8	0.31	0.01
ni2601C138000	180	180	154	154	14	44	347	5	0.75	0.01
ni2601C140000	160	160	140	150	6	66	187	12	0.96	0.00
ni2601C142000	140	140	122	130	2	26	259	13	0.35	0.00
ni2601C144000	136	142	120	128	2	623	1,970	218	8.17	0.00
ni2601P99000	54	78	54	78	4	95	267	37	0.65	-0.00
ni2601P100000	68	98	68	94	6	232	599	70	2.00	-0.00
ni2601P102000	84	126	84	126	20	190	254	100	1.90	-0.01
ni2601P104000	112	158	112	158	50	71	135	12	1.01	-0.02
ni2601P106000	150	226	150	226	114	80	174	15	1.49	-0.04
ni2601P108000	220	318	220	318	236	74	164	-15	1.98	-0.07
ni2601P110000	292	470	292	470	446	271	355	89	10.39	-0.12
ni2601P112000	442	698	442	694	784	57	170	-4	3.40	-0.19
ni2601P114000	720	1,088	718	1,070	1,288	467	534	127	43.71	-0.28
ni2601P116000	1,086	1,742	1,086	1,700	1,986	543	1,212	141	78.21	-0.38
ni2601P118000	1,920	2,714	1,914	2,674	2,898	768	1,297	172	170.66	-0.49
ni2601P120000	3,128	4,000	3,072	4,000	4,030	109	686	6	38.61	-0.59
ni2601P122000	4,600	5,474	4,600	5,474	5,366	28	160	5	14.66	-0.69
ni2601P124000	6,226	7,350	6,184	7,350	6,880	18	54	7	12.54	-0.78
ni2601P126000	7,966	9,022	7,966	9,022	8,540	17	32	-2	14.56	-0.85
ni2601P128000	10,016	10,900	10,016	10,900	10,314	8	20	0	8.48	-0.90
ni2601P130000	11,764	12,830	11,764	12,830	12,168	14	21	1	17.22	-0.94
ni2601P132000	13,900	14,772	13,884	14,772	14,082	9	17	3	12.89	-0.96
ni2601P134000	16,702	16,730	16,702	16,730	16,032	6	18	6	10.03	-0.98
ni2601P136000				18,006	18,006	0	10	0	0	-0.99
ni2601P138000				19,994	19,994	0	1	0	0	-1.00
ni2601P140000				21,990	21,990	0	1	0	0	-1.00
ni2601P142000				23,990	23,990	0	1	0	0	-1.00
ni2601P144000				25,990	25,990	0	2	0	0	-1.00
ni2602C104000	14,376	14,624	13,870	13,934	14,342	8	3	3	11.25	0.97
ni2602C106000	12,480	12,770	12,032	12,186	12,442	15	3	3	18.32	0.94
ni2602C108000	10,610	10,986	10,004	10,328	10,612	23	6	6	23.78	0.91
ni2602C110000	8,812	9,010	8,048	8,048	8,880	28	4	4	23.77	0.85
ni2602C112000	7,106	7,316	6,398	6,398	7,274	30	3	3	20.39	0.79
ni2602C114000	5,594	5,774	4,968	5,028	5,820	26	3	3	13.82	0.71
ni2602C116000	4,252	4,394	3,704	3,760	4,538	27	5	4	10.82	0.62
ni2602C118000	3,770	3,770	2,812	2,850	3,452	18	9	4	5.51	0.53
ni2602C120000	2,414	2,414	2,096	2,140	2,554	27	2	-10	6.27	0.43
ni2602C122000	1,804	1,804	1,664	1,664	1,832	21	70	-3	3.66	0.34
ni2602C124000	1,376	1,480	918	918	1,280	41	134	-1	5.34	0.26
ni2602C126000	1,112	1,112	932	938	868	37	39	9	3.71	0.19
ni2602C128000	928	930	732	742	568	46	50	26	3.86	0.14
ni2602C130000	706	706	514	594	364	36	42	18	2.27	0.10
ni2602C132000	560	560	496	500	224	20	35	14	1.04	0.06
ni2602C134000	474	474	410	412	136	15	37	11	0.66	0.04
ni2602C136000	398	398	336	336	78	20	42	13	0.73	0.03
ni2602C138000	342	342	288	308	44	14	46	9	0.44	0.02
ni2602P104000				104	104	0	31	0	0	-0.03
ni2602P106000	218	294	218	294	204	2	4	2	0.05	-0.06
ni2602P108000	426	426	426	426	372	1	4	1	0.04	-0.09
ni2602P110000				638	638	0	8	0	0	-0.14
ni2602P112000	800	1,000	792	1,000	1,028	6	20	3	0.52	-0.21
ni2602P114000	1,198	1,260	1,198	1,260	1,570	39	120	36	4.70	-0.29
ni2602P116000	1,820	2,120	1,820	2,120	2,284	35	146	29	7.00	-0.38
ni2602P118000	2,702	3,452	2,700	3,198	3,192	17	72	0	5.10	-0.47
ni2602P120000	3,834	4,596	3,820	4,534	4,290	23	14	5	9.69	-0.57
ni2602P122000	5,212	6,022	5,212	6,008	5,562	28	5	4	15.76	-0.66
ni2602P124000	6,770	7,724	6,754	7,684	7,006	31	6	6	22.58	-0.74
ni2602P126000	8,476	9,432	8,476	9,432	8,592	28	3	3	25.16	-0.80
ni2602P128000	10,262	11,068	10,262	10,906	10,288	22	2	2	23.54	-0.86
ni2602P130000	12,100	12,780	12,100	12,780	12,082	10	1	1	12.42	-0.90
ni2602P132000	13,988	14,760	13,974	14,574	13,940	17	3	3	24.54	-0.94
ni2602P134000	16,134	16,698	16,134	16,512	15,852	9	3	3	14.87	-0.96
ni2602P136000	18,048	18,436	18,048	18,206	17,794	6	0	0	10.97	-0.98
ni2602P138000	20,030	20,386	20,030	20,362	19,762	4	1	1	8.11	-0.99
小计						77,553	66,913	5,227	4,890.13

相关资讯: