中国金融期货交易所02月09日HO期权收盘行情

发布时间：2026年02月09日 15:30

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
HO2602-C-2650	416.4	416.4	416.4	416.4	431	2	81,100	22
HO2602-C-2700	367	370.2	367	370.2	380.8	2	73,720	63
HO2602-C-2750	331	335	329.4	335	333.8	4	133,040	81
HO2602-C-2800	267.6	285	264	284.4	284	72	1,993,640	691
HO2602-C-2850	213.2	236	210.8	235	234.2	105	2,294,960	356
HO2602-C-2900	166	188	161.6	186.8	185	453	7,942,540	712
HO2602-C-2950	113	138.2	113	135.6	135.6	734	9,300,680	690
HO2602-C-3000	70.6	92	69.6	90	90	1,879	15,385,480	1,355
HO2602-C-3050	40	52.6	36.4	50.4	50.4	3,060	13,886,900	2,971
HO2602-C-3100	21.6	25.6	18	23.8	23.8	4,796	10,641,580	6,456
HO2602-C-3150	8.4	10.6	7.8	9.6	9.6	1,283	1,207,320	3,317
HO2602-C-3200	6	6	4	4.8	4.8	1,037	479,960	3,931
HO2602-C-3250	2.6	3.2	2.2	2.8	2.8	316	83,000	1,978
HO2602-C-3300	2	2.2	1.4	1.6	1.6	197	35,120	1,152
HO2602-C-3350	1.8	1.8	1	1.4	1.4	209	29,440	674
HO2602-C-3400	1.2	1.4	0.8	1.4	1.4	123	14,520	518
HO2602-C-3450	1.2	1.4	1	1.2	1.2	36	3,000	751
HO2602-C-3500	1.4	1.6	1.2	1.2	1.2	531	69,540	3,719
HO2602-P-2650	0.2	0.6	0.2	0.6	0.6	17	780	305
HO2602-P-2700	0.6	0.6	0.4	0.6	0.6	16	860	250
HO2602-P-2750	0.8	0.8	0.6	0.8	0.6	17	1,080	264
HO2602-P-2800	1	1.2	0.8	0.8	0.8	42	4,380	472
HO2602-P-2850	1	1.4	1	1	1	151	18,980	578
HO2602-P-2900	1.6	2.4	1.6	1.6	1.6	526	107,640	1,055
HO2602-P-2950	5	5.2	2.8	3	3	706	271,160	1,982
HO2602-P-3000	10	15	6.4	6.6	6.6	1,934	1,594,560	3,747
HO2602-P-3050	25.2	27.8	15.6	17	17	1,846	3,805,320	2,669
HO2602-P-3100	55	58.4	38.4	40.2	40.2	1,366	6,151,620	2,000
HO2602-P-3150	95	97.8	74.6	76.6	76	655	5,489,520	1,100
HO2602-P-3200	143.8	143.8	120.4	122.4	121.4	163	2,153,700	794
HO2602-P-3250	192.2	192.2	169.2	170	169.4	71	1,311,520	184
HO2602-P-3300	239.6	239.6	219.6	226	220.6	18	428,860	111
HO2602-P-3350	285.6	285.6	268.8	274.8	270.2	23	662,520	58
HO2602-P-3400				346	320.2			69
HO2602-P-3450	385.2	385.2	373.6	376.8	370.4	4	151,680	79
HO2602-P-3500				460.8	420.6			102
HO2603-C-2250	819.2	830.6	815	830	832.6	11	903,160	51
HO2603-C-2300	782.8	782.8	778.2	780.2	782.6	7	539,280	50
HO2603-C-2350	733	733	725.2	730.8	734.8	8	566,700	30
HO2603-C-2400				654.8	685.2			47
HO2603-C-2450				594.2	635.4			61
HO2603-C-2500	579.8	579.8	578.8	578.8	585.6	6	337,700	117
HO2603-C-2600	480.6	480.6	480.6	480.6	486.4	1	48,060	74
HO2603-C-2700	383	390	383	388.8	388.8	4	155,140	128
HO2603-C-2750	322.6	322.6	322.6	322.6	339.8	2	64,520	63
HO2603-C-2800	289.8	293	283.6	291	293.4	15	432,340	412
HO2603-C-2850	243.4	243.4	234.6	234.6	244	3	72,140	89
HO2603-C-2900	183.6	200.6	183	198.6	198.6	35	670,020	408
HO2603-C-2950	148.6	157	138.6	151.2	156.8	79	1,185,700	164
HO2603-C-3000	110	118.8	103.6	118.4	118.4	850	9,295,440	1,171
HO2603-C-3050	86	86.8	75.2	84.8	84.8	337	2,749,500	976
HO2603-C-3100	61	63	53	61	61	658	3,913,900	1,907
HO2603-C-3150	41	45.4	37.6	44.6	44.6	302	1,259,360	965
HO2603-C-3200	28.8	32.2	27	30.8	31.6	377	1,150,840	1,379
HO2603-C-3250	23.4	24	20.8	21.6	21.4	153	336,060	517
HO2603-C-3300	20	20	15	16.4	16.4	353	583,060	1,554
HO2603-C-3350	11.8	13.2	11.8	12	12.2	41	51,540	452
HO2603-C-3400	10.2	10.8	9.2	9.2	9.2	187	182,700	1,039
HO2603-C-3450	8.4	9	7.4	7.8	7.8	131	105,240	351
HO2603-C-3500	7	7.8	6.6	6.6	6.6	273	196,080	1,161
HO2603-P-2250	0.8	1	0.8	1	1	16	1,340	451
HO2603-P-2300	1	1.2	1	1.2	1.2	21	2,360	287
HO2603-P-2350	1	1.2	1	1.2	1.2	11	1,120	131
HO2603-P-2400	1.2	1.4	1.2	1.4	1.2	28	3,580	214
HO2603-P-2450	1.2	1.2	1.2	1.2	1.2	23	2,760	126
HO2603-P-2500	1.4	1.6	1.4	1.6	1.4	25	3,860	165
HO2603-P-2600	2	2.2	2	2.2	2	18	3,720	210
HO2603-P-2700	3.6	3.6	3	3	3	74	24,560	288
HO2603-P-2750	5.6	5.6	4.4	4.6	4.6	50	24,840	800
HO2603-P-2800	3.8	6.8	3.8	5.4	5.4	28	17,740	553
HO2603-P-2850	9.8	9.8	7.8	7.8	8	58	54,360	208
HO2603-P-2900	16	16	12	12	12.8	51	68,140	841
HO2603-P-2950	24.8	24.8	19	19	19.8	89	207,620	749
HO2603-P-3000	40	47.6	30.6	31.4	31.4	401	1,430,880	891
HO2603-P-3050	59.4	60	48	48.2	50	393	2,116,020	1,162
HO2603-P-3100	86.8	86.8	73.4	74.8	74.8	168	1,322,280	808
HO2603-P-3150	118.6	121.4	105.8	105.8	107.8	24	272,440	561
HO2603-P-3200	158.8	158.8	144	144.8	144.8	34	545,580	462
HO2603-P-3250	187	187	184.4	186.8	185.8	28	531,160	134
HO2603-P-3300	239.6	246.4	227	227	229.4	10	240,440	109
HO2603-P-3350				310.4	275.6			21
HO2603-P-3400	320	320	320	320	322.6	1	32,000	40
HO2603-P-3450				405.4	370.6			21
HO2603-P-3500				460.8	419.6			20
HO2604-C-2700	397.4	397.4	397.4	397.4	399.6	2	79,480	9
HO2604-C-2750	349.4	349.4	349.4	349.4	352.6	1	34,940	7
HO2604-C-2800	303.6	303.6	303.6	303.6	306.8	2	60,720	5
HO2604-C-2850	251	263	251	263	263.4	3	73,900	11
HO2604-C-2900				189.4	222			13
HO2604-C-2950	175	175	175	175	183.4	1	17,500	26
HO2604-C-3000	140.4	147	139.6	140	149	39	545,340	52
HO2604-C-3050	113.2	115.8	110.2	110.2	118.6	29	331,040	123
HO2604-C-3100	86.4	91	84.8	89.6	93	82	719,480	269
HO2604-C-3150	68	72	68	70	72	16	113,460	115
HO2604-C-3200	53.8	57.2	53.6	55.2	55	16	87,780	73
HO2604-C-3250	41	42.6	39.4	42.6	42.4	12	48,880	27
HO2604-C-3300	32.2	32.2	32	32	31.8	3	9,300	49
HO2604-C-3350	25	25.6	25	25.6	24.8	6	15,300	49
HO2604-C-3400	17.8	17.8	17.6	17.6	19	3	5,320	98
HO2604-C-3450	15	16.2	14	15.8	15.2	33	50,340	144
HO2604-P-2700	5.4	6	5.4	5.6	5.4	12	7,460	69
HO2604-P-2750	7.8	8	7.8	8	7.6	19	15,960	57
HO2604-P-2800	11.8	12	11.8	12	11.6	8	10,320	32
HO2604-P-2850	20	20	18.2	18.4	17.6	6	11,120	53
HO2604-P-2900				36.8	25.4			42
HO2604-P-2950	37.4	37.4	37	37	37	7	26,140	75
HO2604-P-3000	59.2	59.2	51.2	53.4	52.4	29	159,560	97
HO2604-P-3050	77.8	77.8	71	71.2	71.6	6	44,180	143
HO2604-P-3100	103.8	103.8	95.4	99	94.8	6	58,640	69
HO2604-P-3150	126.8	130.2	126.8	130.2	125	9	120,980	53
HO2604-P-3200	161.4	163.8	161.4	163.8	158.2	8	129,640	42
HO2604-P-3250	196.8	201.4	196.8	201.4	196.8	6	119,660	26
HO2604-P-3300	233	233	232.6	232.6	234.6	3	69,820	11
HO2604-P-3350	280.6	280.6	277.8	277.8	277	7	199,380	2
HO2604-P-3400				422.2	321.2			10
HO2604-P-3450				346.2	384.6
HO2606-C-2400	665.2	687.6	665.2	681.8	685.8	16	1,079,940	61
HO2606-C-2450	616.4	637.4	616.4	632.4	637.2	19	1,185,500	34
HO2606-C-2500	578	591.4	578	589.2	589.2	11	639,400	81
HO2606-C-2600	483.6	496.4	483.6	496.2	494.6	14	680,400	50
HO2606-C-2700				386.2	403.4			55
HO2606-C-2800	313.2	313.2	313.2	313.2	315.4	1	31,320	191
HO2606-C-2900	230.6	241.2	230.6	240.6	243.6	4	95,300	217
HO2606-C-3000	174	185	174	180	180.4	81	1,468,340	1,101
HO2606-C-3100	136.8	137.4	127.4	132.4	132.8	176	2,307,780	854
HO2606-C-3200	96.6	101.2	94.8	98.2	98.2	67	649,540	373
HO2606-C-3300	74.4	74.4	71	73.8	75	25	181,020	717
HO2606-C-3400	54	55.8	50.6	53.8	53.8	89	476,360	639
HO2606-C-3500	41	42.6	39.6	40.4	40.6	152	622,920	998
HO2606-P-2400	4.2	4.6	4	4.2	4.4	41	17,660	787
HO2606-P-2450	4.8	4.8	4.4	4.4	4.8	7	3,120	111
HO2606-P-2500	6.2	6.2	5.6	6	6	22	13,060	281
HO2606-P-2600	10.8	10.8	9.6	9.6	9.8	26	26,600	232
HO2606-P-2700	18	18	18	18	17.2	1	1,800	298
HO2606-P-2800	37	37	32	32	32	4	13,500	261
HO2606-P-2900	56.6	56.6	56.6	56.6	55.8	1	5,660	422
HO2606-P-3000	99.4	100.6	94.4	94.4	94.8	11	108,400	568
HO2606-P-3100	157	157	143.2	146.8	147	14	205,840	383
HO2606-P-3200				246.8	211			312
HO2606-P-3300				315.8	278.6			249
HO2606-P-3400	371	371	371	371	362.6	1	37,100	88
HO2606-P-3500				479.4	448.8			45
HO2609-C-2600	461.8	480	461.8	480	479.4	6	281,580	142
HO2609-C-2700	382.6	385.8	382.6	385.8	394.2	3	115,100	107
HO2609-C-2800	313.4	328.2	313.4	328.2	323.6	5	161,140	107
HO2609-C-2900	255.4	263	255.4	263	265.2	3	77,380	151
HO2609-C-3000	205	216.6	205	214.6	212.4	17	364,220	373
HO2609-C-3100	163	177.2	163	167.2	170.4	34	567,160	137
HO2609-C-3200	131.8	132	131.8	132	133	3	39,560	179
HO2609-C-3300	116.4	116.4	116.4	116.4	109.6	2	23,280	193
HO2609-C-3400	87	91	87	88.8	89.6	13	114,140	749
HO2609-C-3500	70.6	76.6	70.6	72	72	70	514,920	440
HO2609-P-2600	25	28	23.2	26.4	26.4	164	428,000	425
HO2609-P-2700	48	48	41	41.6	42.6	30	130,580	305
HO2609-P-2800	75	75	64.8	66.8	69	29	204,480	117
HO2609-P-2900	112	112	105.8	106	106	5	53,580	110
HO2609-P-3000	154.8	157.6	152.2	152.2	152.8	33	511,200	99
HO2609-P-3100	222.6	222.6	205.2	205.2	209.2	37	777,380	142
HO2609-P-3200	278.6	278.6	278.6	278.6	278.2	1	27,860	132
HO2609-P-3300				374.6	349.2			108
HO2609-P-3400	442.4	442.4	425	425	431.2	7	306,040	173
HO2609-P-3500	524.4	524.4	521	521	509.2	4	208,740	96
HO2612-C-2700	425.8	437	425.8	437	444.4	2	86,280	210
HO2612-C-2800	372	372	372	372	376.4	1	37,200	81
HO2612-C-2900				289.6	316.4			79
HO2612-C-3000	254	264.2	254	263	267.4	9	234,380	214
HO2612-C-3100	217.8	226	217.8	226	222.8	9	197,940	275
HO2612-C-3200	184.8	184.8	184.8	184.8	187.4	10	184,800	202
HO2612-C-3300				161.8	157.8			181
HO2612-C-3400				124	132.8			213
HO2612-C-3500	113.6	116.4	112	116.4	113.8	25	284,960	359
HO2612-P-2700	64	64	56.6	59	59.6	74	451,080	393
HO2612-P-2800	88	88	88	88	90.6	1	8,800	116
HO2612-P-2900	131	131	127.8	127.8	125.8	7	90,760	175
HO2612-P-3000				197.6	175.2			139
HO2612-P-3100	241.8	241.8	228.8	229	232.6	18	424,780	160
HO2612-P-3200				338.4	293			104
HO2612-P-3300	373	373	357.6	357.6	362	4	146,860	133
HO2612-P-3400				471.8	439.8			103
HO2612-P-3500	521.2	533.4	515.2	515.2	513.6	9	472,820	48

相关资讯: