中国金融期货交易所12月19日HO期权收盘行情

发布时间：2025年12月19日 00:00

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	成交额	持仓量
HO2512-C-2250	739	739	739	739	754.31	4	295,600
HO2512-C-2300	689.4	712.2	689.4	712.2	704.31	68	4,719,480
HO2512-C-2350				611.6	654.31
HO2512-C-2400				551.6	604.31
HO2512-C-2450	552.2	552.2	552.2	552.2	554.31	1	55,220
HO2512-C-2500	489	512.4	489	501	504.31	40	2,018,240
HO2512-C-2600	389.8	416.2	389.8	401	404.31	34	1,373,540
HO2512-C-2650	339	363	339	360.2	354.31	16	565,380
HO2512-C-2700	289	299.6	289	298.6	304.31	37	1,087,680
HO2512-C-2750	241.4	268	239.2	253.6	254.31	108	2,798,860
HO2512-C-2800	191	219	188.4	203.8	204.31	249	5,197,360
HO2512-C-2850	141.2	169.6	138.2	154.2	154.31	663	10,365,340
HO2512-C-2900	95	119.4	87.4	104	104.31	1,212	12,793,080
HO2512-C-2950	43.4	70	36.4	54	54.31	3,648	20,164,400
HO2512-C-3000	6.2	20.6	1.6	4.2	4.31	17,472	17,663,300
HO2512-C-3050	1	1.4	0.2	0.2		1,699	106,700
HO2512-C-3100	0.2	0.2	0.2	0.2		35	700
HO2512-C-3150	0.2	0.2	0.2	0.2		23	460
HO2512-C-3200	0.2	0.2	0.2	0.2		18	360
HO2512-C-3250	0.2	0.2	0.2	0.2		12	240
HO2512-C-3300	0.2	0.2	0.2	0.2		16	320
HO2512-C-3350	0.2	0.2	0.2	0.2		11	220
HO2512-C-3400	0.2	0.2	0.2	0.2		13	260
HO2512-P-2250	0.2	0.2	0.2	0.2		12	240
HO2512-P-2300	0.2	0.2	0.2	0.2		12	240
HO2512-P-2350	0.2	0.2	0.2	0.2		13	260
HO2512-P-2400	0.2	0.2	0.2	0.2		15	300
HO2512-P-2450	0.2	0.2	0.2	0.2		12	240
HO2512-P-2500	0.2	0.2	0.2	0.2		42	840
HO2512-P-2600	0.2	0.2	0.2	0.2		13	260
HO2512-P-2650	0.2	0.2	0.2	0.2		18	360
HO2512-P-2700	0.2	0.2	0.2	0.2		20	400
HO2512-P-2750	0.2	0.2	0.2	0.2		14	280
HO2512-P-2800	0.2	0.2	0.2	0.2		20	400
HO2512-P-2850	0.2	0.2	0.2	0.2		28	560
HO2512-P-2900	0.2	0.4	0.2	0.2		293	7,720
HO2512-P-2950	0.6	1.4	0.2	0.2		2,012	117,700
HO2512-P-3000	11	17.6	0.2	0.2		8,963	3,881,700
HO2512-P-3050	56	64.2	31	45.4	45.69	2,448	10,427,820
HO2512-P-3100	110.8	113	81.4	95.6	95.69	647	5,891,020
HO2512-P-3150	159.2	163.6	133.4	145.6	145.69	213	3,046,140
HO2512-P-3200	209.2	211.6	183.6	197.2	195.69	136	2,586,480
HO2512-P-3250	259.2	261	234.4	234.8	245.69	68	1,670,340
HO2512-P-3300	310.2	311	280	296.2	295.69	43	1,252,920
HO2512-P-3350	360.2	361	330.6	334.2	345.69	42	1,434,480
HO2512-P-3400	410.2	411	386.8	399	395.69	26	1,023,400
HO2601-C-2650	341	349	341	349	357.6	4	138,100	30
HO2601-C-2700	291.6	308.6	291.6	308.2	308.2	10	299,640	30
HO2601-C-2750	241	268	241	257.2	258.8	13	330,020	69
HO2601-C-2800	195	220	195	210.2	211.8	212	4,439,040	179
HO2601-C-2850	150	170.2	150	163.4	163.4	174	2,817,260	274
HO2601-C-2900	105	128	100.2	118	118	360	4,160,000	729
HO2601-C-2950	65	86.6	65	77.4	77.4	697	5,361,360	802
HO2601-C-3000	38.4	53	38.2	44.4	44.4	2,878	12,919,780	2,095
HO2601-C-3050	22.4	29.8	20.4	24	24	1,359	3,379,560	1,693
HO2601-C-3100	14	16	10	12.2	12.2	1,025	1,339,940	1,652
HO2601-C-3150	10.2	10.2	5.6	5.8	6	524	371,660	1,159
HO2601-C-3200	8.2	8.2	3.2	3.6	3.6	355	144,820	1,145
HO2601-C-3250	2.8	3.6	2.2	2.6	2.6	201	60,420	569
HO2601-C-3300	2.4	2.8	2	2.2	2	140	33,480	547
HO2601-C-3350	2.4	2.4	1.8	1.8	1.6	121	26,200	521
HO2601-C-3400	2	2.4	1.6	2	1.6	144	29,400	1,799
HO2601-P-2650	1.4	1.4	1.2	1.4	1.2	63	8,340	443
HO2601-P-2700	2	2	1.4	1.4	1.4	136	23,680	595
HO2601-P-2750	2.2	2.4	1.4	1.8	1.8	271	51,500	589
HO2601-P-2800	4	4.6	2.8	3.4	3.4	499	186,560	727
HO2601-P-2850	7.4	7.6	5	5.4	5.4	334	198,060	952
HO2601-P-2900	13.6	14.8	9.6	10	10.4	532	623,340	985
HO2601-P-2950	24	28	18.4	20	20.2	840	1,854,800	966
HO2601-P-3000	46.4	50.4	34.8	37.8	37.8	1,577	6,326,760	1,303
HO2601-P-3050	73	82.2	61	67.6	67.6	546	3,675,300	470
HO2601-P-3100	120	122.2	98.4	104.4	104.4	350	3,865,760	255
HO2601-P-3150	165.6	166.4	140	149.2	149.2	165	2,465,380	154
HO2601-P-3200	196	205.6	193.4	196	201.8	28	563,540	73
HO2601-P-3250				260.2	250.6			30
HO2601-P-3300	296.8	296.8	296.4	296.4	300.2	2	59,320	19
HO2601-P-3350				367.4	350			44
HO2601-P-3400				408.6	400.2			155
HO2602-C-2650	353.2	353.2	353.2	353.2	360.2	2	70,040	1
HO2602-C-2700				267.4	312
HO2602-C-2750	261.2	261.2	261.2	261.2	264.8	1	26,120	5
HO2602-C-2800	211.8	211.8	211.8	211.8	221.6	1	21,180	7
HO2602-C-2850	176	176	176	176	178.4	2	35,200	27
HO2602-C-2900				120.8	138.8			19
HO2602-C-2950	91.2	107	90.8	99	102.2	18	184,620	30
HO2602-C-3000	65.4	79.2	65.4	70.4	72.6	42	308,860	55
HO2602-C-3050	46.8	56	46.6	51.2	50.8	18	89,160	52
HO2602-C-3100	33	40	33	35.6	36	47	181,340	68
HO2602-C-3150	24.4	27.6	23.8	24	25.8	20	51,400	92
HO2602-C-3200	19	19.6	18.4	18.4	18.4	11	21,000	59
HO2602-C-3250	14	15.4	14	15.2	14.4	13	19,160	211
HO2602-C-3300	10.2	12	10.2	11.2	11	26	29,080	123
HO2602-C-3350	8.4	9	8	9	8.8	11	9,240	62
HO2602-P-2650	5.6	5.6	4.2	4.2	4.6	7	3,620	92
HO2602-P-2700				7.2	6			125
HO2602-P-2750	9.6	9.6	9.6	9.6	8.6	1	960	58
HO2602-P-2800	15.2	15.4	12.4	12.4	12.8	13	18,020	147
HO2602-P-2850	23.2	23.2	19	19	19	25	53,440	134
HO2602-P-2900	33	33	27.8	29.4	29.4	36	108,160	72
HO2602-P-2950	51.4	51.4	40	43.2	43.2	32	141,980	76
HO2602-P-3000	63.8	69	62	65	65.6	25	163,980	40
HO2602-P-3050	105.6	106.8	88.8	95.8	94.2	24	229,100	23
HO2602-P-3100				140.6	128.8			8
HO2602-P-3150	187	187	184.4	184.4	168.2	2	37,140	6
HO2602-P-3200				230	211			10
HO2602-P-3250				286.8	256.4			2
HO2602-P-3300				335.4	302			3
HO2602-P-3350				360.2	349.4
HO2603-C-2250	742.8	742.8	742.8	742.8	753.6	1	74,280	38
HO2603-C-2300	701.8	701.8	701.8	701.8	704	1	70,180	56
HO2603-C-2350				639.2	658.4			33
HO2603-C-2400	594.6	614.8	594.6	614.8	609.2	3	181,420	50
HO2603-C-2450	553.2	569	553.2	569	559.8	3	169,120	47
HO2603-C-2500	498	517.8	494.8	504.4	510.8	12	604,080	106
HO2603-C-2600	390.6	390.6	390.6	390.6	413.4	1	39,060	75
HO2603-C-2700	304.4	322	304.4	313.8	319.4	20	628,860	157
HO2603-C-2800	218	231	218	228.6	228.8	18	408,680	361
HO2603-C-2900	138.2	160.4	138.2	149	152.6	65	966,360	267
HO2603-C-3000	86	99	86	92.8	92.4	29	276,520	519
HO2603-C-3100	55.6	60	55	56	55.6	34	194,600	236
HO2603-C-3200	36	38.6	34	34	35	8	29,200	374
HO2603-C-3300	23.4	26	22.4	22.4	23.4	22	54,140	1,194
HO2603-C-3400	14.4	18.6	14.4	16.2	15.6	206	337,720	1,203
HO2603-P-2250	1.8	1.8	1.2	1.2	1.4	12	1,600	289
HO2603-P-2300				1.6	1.6			233
HO2603-P-2350				2	1.8			118
HO2603-P-2400				2	2.2			222
HO2603-P-2450	2.4	2.4	2.2	2.2	2.4	3	680	77
HO2603-P-2500	3.6	3.6	2.8	2.8	3.2	14	4,460	163
HO2603-P-2600	6.4	6.4	5.2	5.6	5.4	22	12,840	234
HO2603-P-2700	11.8	11.8	10.4	10.4	10.4	37	42,480	370
HO2603-P-2800	26.2	26.2	20.8	21	21	68	150,280	350
HO2603-P-2900	51	51	43	44.8	44.4	27	123,620	323
HO2603-P-3000	92.6	99.6	82.4	83.6	83.6	71	628,460	160
HO2603-P-3100				165	147.4			144
HO2603-P-3200	221.4	228	216.8	225.8	224.6	15	333,660	226
HO2603-P-3300				333.6	311.2			87
HO2603-P-3400	407	407	405	405	403.2	2	81,200	32
HO2606-C-2400				586.8	600.8			38
HO2606-C-2450				520.8	554			20
HO2606-C-2500	488.8	493.4	486	486	509	54	2,651,780	77
HO2606-C-2600				401.4	416.6			53
HO2606-C-2700	345.4	345.4	345.4	345.4	332	3	103,620	58
HO2606-C-2800	262	262	257	257	256.6	2	51,900	254
HO2606-C-2900				179	195.6			209
HO2606-C-3000	141	150	141	144	144	49	697,680	276
HO2606-C-3100	97.2	114.4	94.8	106.2	106	73	732,420	333
HO2606-C-3200	85	85	77	77	78.8	4	32,720	286
HO2606-C-3300	57.8	66.2	57.8	60	61.8	139	869,840	1,067
HO2606-C-3400	45.4	48	43.2	45	46.6	57	261,920	798
HO2606-P-2400	6.8	7	6.8	7	7	3	2,020	535
HO2606-P-2450				8.4	8.6			56
HO2606-P-2500				10.6	10.8			184
HO2606-P-2600	19	19	19	19	19	4	7,600	181
HO2606-P-2700	35.4	35.4	32.2	32.2	32.2	5	16,660	103
HO2606-P-2800	61.4	62.2	57.4	58	57.4	21	124,060	139
HO2606-P-2900	92.8	93	90.6	93	92.2	8	74,140	179
HO2606-P-3000	146.8	146.8	138.4	143.8	140.2	13	183,980	248
HO2606-P-3100	207.6	207.6	198.4	198.4	202.4	9	181,620	112
HO2606-P-3200	268.2	268.2	268.2	268.2	275	2	53,640	247
HO2606-P-3300	373	373	373	373	355.2	1	37,300	201
HO2606-P-3400	440.8	440.8	440.8	440.8	439.2	1	44,080	61
HO2609-C-2600	408.4	426.6	408.4	426.6	418.6	9	373,740	98
HO2609-C-2700	337.8	342	337	342	348.6	8	270,600	112
HO2609-C-2800	276.4	284	272.4	272.4	282.8	7	195,980	209
HO2609-C-2900	226	226	220.2	221.6	221.4	9	199,760	156
HO2609-C-3000	167.6	177	167.6	177	174.8	5	85,760	244
HO2609-C-3100	130	139	130	139	136.8	18	239,060	115
HO2609-C-3200	101	108	100	106	105.8	24	247,700	92
HO2609-C-3300	80	84.2	80	80.8	82.2	9	73,220	142
HO2609-C-3400	61.8	65.8	59.2	63	65.8	24	152,560	447
HO2609-P-2600	44.6	44.6	41	41	42	3	12,660	359
HO2609-P-2700	70.2	70.2	64.8	67.8	67.6	31	207,160	156
HO2609-P-2800	100	100	97.4	97.4	98.8	7	69,020	112
HO2609-P-2900	140.8	140.8	138.8	139	139	4	55,760	83
HO2609-P-3000	190	194	188.6	193.6	192.6	10	191,800	97
HO2609-P-3100	258.6	258.8	251.8	252.6	254.4	15	383,160	144
HO2609-P-3200	320	320	313.8	318	320.4	3	95,180	92
HO2609-P-3300	385.2	391	385.2	391	393.4	2	77,620	47
HO2609-P-3400	483.6	483.6	462.2	470	470	7	328,720	64

相关资讯: