中国金融期货交易所09月08日HO期权收盘行情

发布时间：2026年09月08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
HO2609-C-2500				404	398.4			169
HO2609-C-2550	363.2	363.2	363.2	363.2	348.6	3	108,960	33
HO2609-C-2600	298	298	298	298	297.2	6	178,800	230
HO2609-C-2650	248.4	248.4	248.4	248.4	247.4	6	149,040	60
HO2609-C-2700	216	216	192.4	199.6	200	42	840,420	275
HO2609-C-2750	165.6	167.8	145.6	150.6	150.2	70	1,084,680	464
HO2609-C-2800	107	119.4	95.6	103	102	1,018	10,961,860	1,437
HO2609-C-2850	63.8	74.6	54.6	60	60	1,096	7,141,900	1,932
HO2609-C-2900	33.6	37.2	23.4	26.8	26.8	3,234	10,133,460	4,458
HO2609-C-2950	14.2	15.2	8	9.4	9.4	2,947	3,435,640	3,965
HO2609-C-3000	4.4	6	2.6	3.2	3.2	2,110	856,860	5,960
HO2609-C-3050	2.2	2.4	1	1.4	1.4	637	101,920	1,895
HO2609-C-3100	1.4	1.4	0.6	0.6	0.6	287	22,700	1,932
HO2609-C-3150	0.6	0.6	0.2	0.2	0.2	128	5,720	471
HO2609-C-3200	0.6	0.6	0.2	0.2	0.2	110	4,840	1,301
HO2609-C-3250	0.2	0.2	0.2	0.2	0.2	1	20	209
HO2609-C-3300	0.4	0.4	0.2	0.4	0.2	87	2,460	654
HO2609-C-3350	0.2	0.2	0.2	0.2	0.2	19	380	142
HO2609-C-3400	0.4	0.4	0.2	0.4	0.2	122	3,000	800
HO2609-C-3500	0.4	0.4	0.4	0.4	0.2	1	40	1,895
HO2609-P-2500	0.2	0.2	0.2	0.2	0.2	48	980	1,231
HO2609-P-2550	0.2	0.2	0.2	0.2	0.2	7	160	207
HO2609-P-2600	0.2	0.2	0.2	0.2	0.2	74	1,860	519
HO2609-P-2650	0.6	0.6	0.4	0.6	0.4	84	4,200	597
HO2609-P-2700	1.2	1.2	0.6	1	1	94	8,880	1,218
HO2609-P-2750	1.4	2	1	1.6	1.4	298	43,940	1,258
HO2609-P-2800	3.2	4.6	2.8	3.8	3.8	870	307,580	3,276
HO2609-P-2850	12	12.6	7.8	10.2	10.2	1,591	1,475,140	2,325
HO2609-P-2900	29	31.8	20.2	28.4	28.4	1,844	4,660,640	3,080
HO2609-P-2950	52.8	66	48.2	60.4	60.4	797	4,492,220	1,403
HO2609-P-3000	85.4	110.8	85.4	104.2	104.4	297	2,942,300	1,123
HO2609-P-3050	138.8	158.4	136.6	151.2	153.8	93	1,360,620	505
HO2609-P-3100	187.6	208.6	185	201.6	203	73	1,450,380	350
HO2609-P-3150	236.2	252	236.2	252	252.8	15	367,440	47
HO2609-P-3200	302.2	302.2	302.2	302.2	302.8	6	181,320	235
HO2609-P-3250				357.4	352.8			18
HO2609-P-3300	402.2	402.2	402.2	402.2	402.8	6	241,320	182
HO2609-P-3350				444.6	453			23
HO2609-P-3400	489.2	502.2	489.2	502.2	503.2	11	545,920	340
HO2609-P-3500	602.2	602.2	602.2	602.2	603.8	6	361,320	535
HO2610-C-2500	390.8	390.8	380.6	381.4	380.8	16	614,960	40
HO2610-C-2550	345	345	332	332	331.2	7	235,280	21
HO2610-C-2600	299.2	299.2	292	292	282.2	18	522,640	20
HO2610-C-2650	247.4	247.4	228	234.2	234	17	402,880	30
HO2610-C-2700	194	194	181	181	185.6	17	322,360	71
HO2610-C-2750	157.8	158.8	142	143.6	142	52	786,960	159
HO2610-C-2800	113	117	98.2	102.6	102.6	126	1,363,060	597
HO2610-C-2850	76.8	80.6	66	69.2	68.6	250	1,904,000	706
HO2610-C-2900	47.8	51.4	40.8	43	43	216	992,620	646
HO2610-C-2950	30	31.6	25	27	27	233	648,620	662
HO2610-C-3000	17.8	18.8	14.6	15.4	15.4	592	968,980	974
HO2610-C-3050	10.6	11	8.8	9.6	9.2	177	174,580	881
HO2610-C-3100	6.4	6.8	5.8	6.2	6.2	58	36,200	901
HO2610-C-3150	4	4	3.6	4	3.6	48	17,640	497
HO2610-C-3200	3	3	3	3	2.8	5	1,500	463
HO2610-C-3250	2.2	2.2	2.2	2.2	2	2	400	87
HO2610-C-3300	2	2	1.6	1.6	1.8	38	6,880	366
HO2610-P-2500	1.2	1.2	1.2	1.2	1.2	67	8,160	179
HO2610-P-2550	1.6	1.6	1.6	1.6	1.4	4	640	98
HO2610-P-2600	2.2	2.4	2.2	2.4	2	38	8,940	145
HO2610-P-2650	3.4	4	3.4	3.6	3.4	32	11,640	404
HO2610-P-2700	6.4	7	6	7	6.6	38	24,980	576
HO2610-P-2750	11.2	12.8	10.8	12.4	12.4	254	301,220	574
HO2610-P-2800	20.8	24	18.6	23	22.4	163	339,160	521
HO2610-P-2850	33	40.6	32.6	38.2	39	178	644,760	457
HO2610-P-2900	56	65.8	53.8	62.4	60.8	277	1,641,320	560
HO2610-P-2950	85	99.4	83.2	96.6	96.4	26	237,340	185
HO2610-P-3000	124.2	133.2	124.2	128.8	135.6	27	343,280	146
HO2610-P-3050	166.8	176.6	166.8	176.6	178.4	11	188,360	80
HO2610-P-3100	212	224.4	212	224.4	225	8	176,440	106
HO2610-P-3150	262.8	273	262.8	273	276.4	12	321,920	51
HO2610-P-3200	310	321.8	310	321.8	325.4	38	1,204,940	36
HO2610-P-3250	357	370.8	357	369.4	374.8	21	769,220	29
HO2610-P-3300	408.8	413.2	408.8	413.2	424.6	17	698,080	46
HO2611-C-2550				320.2	313			2
HO2611-C-2600				282.8	267.2			6
HO2611-C-2650				230	222.2			2
HO2611-C-2700				166	180.2			3
HO2611-C-2750	143.2	143.2	143.2	143.2	142	1	14,320	22
HO2611-C-2800	121.8	121.8	111.2	111.2	109.8	7	81,760	14
HO2611-C-2850	91	91	83	83	82.6	5	43,220	24
HO2611-C-2900	68.2	68.2	64.4	64.4	61.6	15	100,780	36
HO2611-C-2950	51	51	48.2	48.2	45.6	29	143,100	19
HO2611-C-3000	37.8	37.8	36.6	36.6	33.6	3	10,940	25
HO2611-C-3050	28.2	28.8	24	24	24	97	268,400	311
HO2611-C-3100	20.4	20.8	18.6	18.8	19.2	120	244,120	374
HO2611-C-3150	14.6	15	14.6	15	15	4	5,920	20
HO2611-C-3200	11	11	10.8	10.8	10.8	4	4,340	61
HO2611-C-3250	8.6	8.8	8.2	8.2	8.4	17	14,140	41
HO2611-P-2550	5.8	5.8	5.8	5.8	5.8	1	580	58
HO2611-P-2600	8.4	9	8.4	9	8.6	25	22,180	69
HO2611-P-2650	13	14.4	12.8	14.2	13.6	26	35,800	24
HO2611-P-2700	20.2	21.4	20.2	20.6	21.2	10	20,820	112
HO2611-P-2750	33.6	33.6	33.6	33.6	33.8	1	3,360	58
HO2611-P-2800	46.6	49.4	46.6	49	50.4	10	48,540	73
HO2611-P-2850	67.2	72.2	67.2	72.2	71.2	15	105,780	27
HO2611-P-2900	94.8	100.6	94.4	99	102.2	23	223,380	83
HO2611-P-2950	125.2	127	125	127	135.2	6	75,380	11
HO2611-P-3000				149.2	173.4			4
HO2611-P-3050				200.4	214.8			10
HO2611-P-3100				213.4	258.4			2
HO2611-P-3150				290.4	303.8			1
HO2611-P-3200				311.2	349.6			9
HO2611-P-3250	389.2	395.4	389.2	395.4	396.6	2	78,460	10
HO2612-C-2500	346	346	346	346	346.2	3	103,800	146
HO2612-C-2600	260.6	260.6	255	255	256.6	9	231,320	209
HO2612-C-2700	184.4	184.4	177.4	177.4	178	10	181,260	548
HO2612-C-2800	125.2	125.2	111.2	115	114.2	17	196,780	882
HO2612-C-2900	76	76.6	70.8	71.4	71	164	1,220,560	1,003
HO2612-C-3000	44	46.8	42.8	43	42.8	145	640,880	2,506
HO2612-C-3100	27.8	29.2	25.6	26	26.4	55	154,120	1,282
HO2612-C-3200	18.2	18.8	17.6	18.2	17.6	14	25,200	1,053
HO2612-C-3300	12.6	12.6	11.8	11.8	11.8	7	8,460	810
HO2612-C-3400	10	10	9.2	9.6	9.2	34	32,640	481
HO2612-C-3500	7.2	8	7	7.4	7.4	81	59,980	1,306
HO2612-P-2500	7.6	8.4	7.4	8.2	8.2	18	14,100	2,838
HO2612-P-2600	17.8	19.6	17.2	19.2	18.4	152	281,200	968
HO2612-P-2700	35.6	39	35.6	38	38.2	28	105,740	765
HO2612-P-2800	67	74.2	66.4	74.2	73.8	21	146,480	1,189
HO2612-P-2900	118.6	128.6	118.6	128.6	129	18	222,840	824
HO2612-P-3000	189.8	203.6	189.8	202.4	199.4	30	602,180	586
HO2612-P-3100	276.8	286	276.8	285	284.8	12	340,860	283
HO2612-P-3200	363.4	367.2	362.6	367	375.2	9	328,360	208
HO2612-P-3300	457.6	460	457.6	460	469.8	4	183,280	260
HO2612-P-3400	552.4	566.2	552.4	566.2	565.6	9	502,620	204
HO2612-P-3500	650.2	663.6	650.2	663.6	671.2	9	593,160	264
HO2703-C-2500	338	338	326	326	324.8	15	499,680	147
HO2703-C-2600	253.2	255.2	252.6	254	245.8	4	101,500	111
HO2703-C-2700	189.6	189.6	187.4	187.4	179.2	9	167,680	283
HO2703-C-2800	128	128.2	128	128.2	127.2	4	51,240	352
HO2703-C-2900	91.8	92	86.6	88.6	86.6	18	162,860	641
HO2703-C-3000	62	65.8	58.4	60	60.2	187	1,152,860	1,230
HO2703-C-3100	46	48.6	40.8	40.8	41.2	170	747,560	1,026
HO2703-C-3200	35.6	35.8	29.8	30	30.2	22	69,420	328
HO2703-C-3300	27.2	27.2	23.2	23.6	22.6	11	27,460	219
HO2703-C-3400	22.2	22.2	17.2	17.4	17.4	89	165,880	729
HO2703-P-2500	23	24.6	22.6	24.4	24.4	27	62,640	1,833
HO2703-P-2600	41	41	41	41	43.8	4	16,400	519
HO2703-P-2700	74.6	76	72	76	75	26	192,380	153
HO2703-P-2800	116	120.4	116	120.4	119.8	11	130,800	500
HO2703-P-2900	180.2	180.2	180.2	180.2	182.4	2	36,040	305
HO2703-P-3000	251.6	252	251.6	252	254	3	75,520	365
HO2703-P-3100				330.6	335.6			198
HO2703-P-3200				403.2	421.6			100
HO2703-P-3300	503.4	503.4	503.4	503.4	513.2	1	50,340	79
HO2703-P-3400				584.8	606.4			55
HO2706-C-2500	330	332.8	323.2	332	333.4	17	563,920	129
HO2706-C-2600	257.8	258.8	257.8	258.8	255.8	4	103,320	63
HO2706-C-2700	200.8	202.4	199.8	199.8	196	8	160,720	107
HO2706-C-2800	147.4	151.6	144	144	146	13	193,520	166
HO2706-C-2900	112.2	112.6	105.8	105.8	107.6	31	337,040	401
HO2706-C-3000	86.4	86.4	82.4	84	82.6	4	33,680	136
HO2706-C-3100				65.2	63.8			119
HO2706-C-3200	50.2	50.2	50.2	50.2	51	1	5,020	92
HO2706-C-3300	40.8	42	40.8	42	41.4	2	8,280	104
HO2706-C-3400	34	36	34	34.4	34.8	31	110,260	563
HO2706-P-2500	44	44	43.6	44	44	21	92,280	362
HO2706-P-2600	70	73	70	73	72.8	5	35,580	283
HO2706-P-2700	106	111.2	106	111.2	111.6	33	361,340	321
HO2706-P-2800	158	159.2	157.8	158.4	158.4	15	238,020	222
HO2706-P-2900	217	218.8	213.8	218	218.6	36	781,240	395
HO2706-P-3000				281.4	291.2			66
HO2706-P-3100				363	371.2			75
HO2706-P-3200				444.2	455.8			35
HO2706-P-3300				532.4	545.2			17
HO2706-P-3400				596.6	676.2			30

相关资讯: