中国金融期货交易所07月10日HO期权收盘行情

发布时间：2026年07月10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
HO2607-C-2500	501.6	501.6	501.6	501.6	455	1	50,160	78
HO2607-C-2550	448.6	448.6	448.6	448.6	405	5	224,300	68
HO2607-C-2600	401.4	404.2	374.4	374.4	355	25	961,460	68
HO2607-C-2650	333.4	333.4	300.4	300.4	305.2	9	283,560	56
HO2607-C-2700	273.6	309.2	244.2	244.2	255.2	174	4,993,060	355
HO2607-C-2750	211	258.8	193.4	193.4	205.6	565	13,014,340	318
HO2607-C-2800	178	210.8	142.8	145.6	156.6	489	9,036,840	622
HO2607-C-2850	128.6	160.6	94.6	98	109.4	745	10,021,020	680
HO2607-C-2900	76	114.8	54.4	57	57	3,487	30,993,780	1,890
HO2607-C-2950	48	73	26	26.4	26.4	7,586	39,028,480	6,230
HO2607-C-3000	22.8	38.6	11.2	11.6	11.6	10,314	26,085,420	4,892
HO2607-C-3050	9.6	17.8	4.2	4.4	4.4	4,765	5,351,920	3,038
HO2607-C-3100	5.4	7.8	1.6	1.8	1.8	2,298	1,076,040	2,008
HO2607-C-3150	3	3.8	0.6	0.8	0.8	890	214,360	1,692
HO2607-C-3200	1.4	1.8	0.4	0.8	0.8	530	56,460	1,321
HO2607-C-3250	1	1	0.4	0.6	0.6	158	12,120	703
HO2607-C-3300	0.8	0.8	0.4	0.4	0.4	87	5,760	683
HO2607-C-3350	0.8	0.8	0.4	0.4	0.2	97	5,680	417
HO2607-C-3400	0.6	0.6	0.2	0.2	0.2	241	7,580	1,573
HO2607-P-2500	0.4	0.4	0.2	0.4	0.2	28	920	440
HO2607-P-2550	0.4	0.4	0.2	0.2	0.2	27	780	329
HO2607-P-2600	0.2	0.2	0.2	0.2	0.2	12	240	608
HO2607-P-2650	0.6	0.6	0.4	0.4	0.2	36	1,480	633
HO2607-P-2700	0.4	0.6	0.4	0.6	0.4	272	15,520	1,380
HO2607-P-2750	0.8	1	0.4	0.8	0.8	665	48,960	1,354
HO2607-P-2800	1.2	1.6	0.6	1	1	856	86,440	1,793
HO2607-P-2850	2.6	4.4	1.6	3.8	3.8	1,969	518,020	1,586
HO2607-P-2900	9.4	13.8	4.4	11.8	11.8	4,292	3,374,400	3,001
HO2607-P-2950	22.8	36	11.6	33.4	33.4	5,071	10,330,880	3,012
HO2607-P-3000	50	70.6	27.8	61.8	61.8	3,800	16,054,060	1,461
HO2607-P-3050	93	113.6	56.2	111.4	110	1,964	14,909,920	567
HO2607-P-3100	136.2	159	97.2	159	159	445	5,402,680	270
HO2607-P-3150	178.8	209.6	144.4	207.8	207.8	208	3,598,000	379
HO2607-P-3200	203.6	242.6	195	242.6	257.4	32	665,420	115
HO2607-P-3250	248.6	304.8	245.2	304.8	295.2	48	1,324,060	101
HO2607-P-3300				383.8	345.2			132
HO2607-P-3350	349.4	399.6	347.8	399.6	395.2	19	709,160	137
HO2607-P-3400	417	448.2	417	448.2	457.2	15	649,500	243
HO2608-C-2500	478.4	481.2	423.4	423.4	437.6	23	1,045,480	66
HO2608-C-2550	433.4	433.4	418.4	418.4	388.6	16	664,240	30
HO2608-C-2600	380.2	380.2	333	333	340.2	28	995,280	39
HO2608-C-2650	334.2	334.2	300.4	300.4	292.8	24	746,480	30
HO2608-C-2700	288.8	290	254.2	254.2	247	34	905,120	29
HO2608-C-2750	244	250.8	215.2	215.2	192.2	51	1,163,700	34
HO2608-C-2800	194.2	208.6	155.4	155.4	155.4	194	3,601,980	136
HO2608-C-2850	146.8	164.6	118.2	118.2	118.2	157	2,307,100	298
HO2608-C-2900	112	132.2	85	85.2	85.2	399	4,579,200	479
HO2608-C-2950	82	107	63.8	64.6	64.6	821	6,890,720	716
HO2608-C-3000	62.8	75	44	46.4	46.4	957	5,843,180	1,209
HO2608-C-3050	44	54	31.2	31.6	31.6	856	3,894,440	1,397
HO2608-C-3100	31	38.2	20.6	21.8	21.8	1,274	3,882,040	872
HO2608-C-3150	21.2	26.4	15	15	15	577	1,289,120	930
HO2608-C-3200	15.6	18.4	9.8	10	10	268	416,640	586
HO2608-C-3250	10.2	13	7	7	7	45	47,420	266
HO2608-C-3300	8.2	9.4	5	5	5	150	116,080	597
HO2608-C-3350	6.4	6.6	3.6	3.6	3.6	215	114,880	329
HO2608-P-2500	1.6	1.6	1.2	1.6	1.6	20	2,900	377
HO2608-P-2550	1.2	2	1	2	2.2	157	22,300	213
HO2608-P-2600	3.4	3.6	2	3.4	3.4	300	81,460	300
HO2608-P-2650	4.2	5.6	3.6	5.6	5.8	168	72,360	359
HO2608-P-2700	8.6	9.8	5.6	9.8	9.6	260	183,820	736
HO2608-P-2750	12.6	16.4	9.4	16	16	292	347,360	734
HO2608-P-2800	18.4	27.4	15.6	27.4	27.4	531	1,048,540	480
HO2608-P-2850	31.8	43	24.8	42.6	40.6	268	810,140	525
HO2608-P-2900	48.4	63.2	37.6	60.6	62	825	3,826,280	806
HO2608-P-2950	70.4	90.6	55.6	90.6	90.2	563	3,884,180	560
HO2608-P-3000	95.6	123	80.6	119.2	119.2	241	2,298,900	302
HO2608-P-3050	124.4	156	111	153	155.2	59	759,360	163
HO2608-P-3100	154.4	192.2	141.6	188.8	194.8	174	2,660,860	67
HO2608-P-3150	191	234.8	187	234.8	237.8	9	183,060	24
HO2608-P-3200	233.4	282.8	233.4	282.8	281.8	17	456,620	30
HO2608-P-3250	305.4	309.4	305.4	309.4	328.6	16	490,240	21
HO2608-P-3300	329	329	329	329	376.8	4	131,600	59
HO2608-P-3350				411.4	425.4			33
HO2609-C-2500	481	484	481	484	430.6	4	193,000	188
HO2609-C-2600	362	394	327	327	327	42	1,569,360	444
HO2609-C-2650	341.8	341.8	335.8	335.8	286.6	13	425,420	19
HO2609-C-2700	297.8	299	262.2	262.2	246.6	23	650,860	385
HO2609-C-2750	252	261	252	261	208.6	3	76,820	72
HO2609-C-2800	200.4	226.2	173	173	173	1,440	29,753,060	8,032
HO2609-C-2850	163.8	180	142.2	144	143.6	10	163,860	182
HO2609-C-2900	136.6	155	114.4	117.2	119	524	7,168,760	1,484
HO2609-C-2950	109.6	125	89.8	89.8	89.8	196	2,162,020	315
HO2609-C-3000	83.4	101.4	72	72.8	72.8	690	6,217,420	1,899
HO2609-C-3050	78.8	81.6	55.8	55.8	55.8	54	360,720	168
HO2609-C-3100	55.4	64	41.4	41.4	41.4	475	2,648,320	1,282
HO2609-C-3150	42.8	51.6	31.2	31.2	31.2	173	739,980	352
HO2609-C-3200	32.6	42.8	22.8	22.8	22.8	729	2,489,920	1,210
HO2609-C-3250	27	32.2	16.2	16.2	16.2	40	91,440	104
HO2609-C-3300	22.2	28.6	11.4	12	12	432	911,020	730
HO2609-C-3350	21.8	24.2	8	8	8	39	48,460	38
HO2609-C-3400	16.8	21	4	4	5.4	1,028	992,680	1,655
HO2609-C-3500	11.2	16	3.6	4.2	2.4	491	477,140	1,812
HO2609-P-2500	6.8	6.8	4.2	5.4	5.4	426	221,420	1,544
HO2609-P-2600	13.4	14	10.6	13.6	13.4	299	358,640	1,116
HO2609-P-2650	16.6	20.2	16.2	19.6	20.2	65	110,140	184
HO2609-P-2700	26.2	29.6	22.2	29.4	29.4	65	161,720	984
HO2609-P-2750	31.4	41	30	40.8	40.8	58	201,520	117
HO2609-P-2800	50	58	40.8	57.2	57.2	415	1,987,240	3,245
HO2609-P-2850	64.2	75.8	54.8	75.8	75.8	35	232,140	226
HO2609-P-2900	81.6	100.2	70.4	100.2	100.2	450	3,672,260	1,872
HO2609-P-2950	100	124.8	93.6	124.8	123.4	72	740,440	338
HO2609-P-3000	126.6	156.6	117	156	155.6	55	738,140	679
HO2609-P-3050	150	186	150	186	187	15	258,040	36
HO2609-P-3100	194.2	209	178.4	209	225.6	15	278,820	367
HO2609-P-3150				289.6	262.6			25
HO2609-P-3200				284	303.8			274
HO2609-P-3250				375.6	346.8			10
HO2609-P-3300				407.2	392.2			202
HO2609-P-3350				445.2	438			20
HO2609-P-3400				477.4	485.6			343
HO2609-P-3500	528.6	589.4	526.2	589.4	583.6	236	12,801,900	583
HO2612-C-2500	447	462.6	411.8	411.8	411.8	7	309,860	97
HO2612-C-2600	363.2	387	333	333	327.4	6	222,220	217
HO2612-C-2700	313.2	313.2	269	269	259	5	151,340	246
HO2612-C-2800	220	245	200.4	200.4	200.4	82	1,861,240	766
HO2612-C-2900	171.2	193.4	154	160.2	153.2	87	1,518,860	973
HO2612-C-3000	133	146	115	115	115	157	2,136,460	2,330
HO2612-C-3100	96.2	108.2	93.6	93.6	86.8	62	656,220	598
HO2612-C-3200	77.2	78	77.2	78	64.8	2	15,520	492
HO2612-C-3300	54	58	48.2	48.4	48.4	72	367,600	657
HO2612-C-3400	40.4	41.6	35	35	35.4	10	40,240	510
HO2612-C-3500	28	31	26.6	26.6	26.6	46	135,300	1,191
HO2612-P-2500	23	23.8	21.8	23.8	23.8	89	201,200	1,710
HO2612-P-2600	41.6	42.8	36.2	42.8	42.2	41	164,100	538
HO2612-P-2700	65.2	67.6	58.6	67.6	71.4	52	325,860	818
HO2612-P-2800	101.6	109.8	89.8	109.8	110.2	29	281,940	949
HO2612-P-2900	135	162.2	135	161.8	162	42	594,740	797
HO2612-P-3000	199.8	220	191.2	220	220.2	52	1,035,260	534
HO2612-P-3100	257.4	286	248.8	286	295	6	156,520	396
HO2612-P-3200				390.2	372.6			270
HO2612-P-3300				472.8	455.2			270
HO2612-P-3400				545	543			208
HO2612-P-3500	587.8	587.8	587.8	587.8	632.8	1	58,780	269
HO2703-C-2500	484.8	507.2	484.6	494.8	450	36	1,775,980	181
HO2703-C-2600	419.6	419.6	397.2	397.2	375.6	14	583,720	105
HO2703-C-2700	349.8	349.8	348.6	348.6	311.4	9	311,340	41
HO2703-C-2800	292	294.8	286.2	288.6	254.4	7	200,440	405
HO2703-C-2900	230.8	246	224.6	224.6	210.2	38	890,400	1,832
HO2703-C-3000	196.8	196.8	169.6	169.6	169.8	17	318,400	171
HO2703-C-3100	150.8	160.4	136.4	136.4	136.4	170	2,607,280	1,251
HO2703-C-3200	118	121	117.4	117.4	112.6	6	71,740	80
HO2703-C-3300	86	98	86	98	86.8	16	149,880	154
HO2703-C-3400	66	74.8	66	67.8	67.8	34	240,480	923
HO2703-P-2500	44.6	44.6	39	41.4	41.4	168	699,320	984
HO2703-P-2600	66.2	66.2	62.6	63.2	64	17	109,080	467
HO2703-P-2700	96.4	96.6	90	92.4	97.8	23	217,420	195
HO2703-P-2800	127.6	127.6	127.6	127.6	140	1	12,760	418
HO2703-P-2900	178.8	178.8	167.6	170	194.4	23	404,540	298
HO2703-P-3000	221	239.8	220.8	239.8	252.8	15	343,380	107
HO2703-P-3100	285.8	292.8	285	292.8	318.2	6	174,020	37
HO2703-P-3200				394.4	390.8			40
HO2703-P-3300				441.6	467.2			44
HO2703-P-3400	514	514	490	490	545	6	302,940	40
HO2706-C-2600	434.8	434.8	397.4	397.4	391.6	10	412,180	17
HO2706-C-2700	364	364	339.2	339.2	330	7	247,120	30
HO2706-C-2800				265.8	276			24
HO2706-C-2900				227.2	229.6			33
HO2706-C-3000	211.4	211.4	193.4	193.4	189.4	9	179,160	15
HO2706-C-3100	175.6	176.6	161	161.2	155.4	13	218,820	81
HO2706-C-3200	135.2	144.4	130.6	130.6	127.2	10	136,780	81
HO2706-C-3300	113.4	113.8	103.2	103.2	104.4	10	107,460	73
HO2706-C-3400	82.6	94	82.2	82.8	83	51	435,780	383
HO2706-P-2600	93.4	93.6	92.6	93.2	90.8	18	167,440	114
HO2706-P-2700	129.2	129.8	120.8	129.8	127.2	33	418,340	110
HO2706-P-2800	165	165	165	165	171.4	3	49,500	60
HO2706-P-2900	211.4	212	211.4	212	222.6	2	42,340	71
HO2706-P-3000	260	265	260	265	279.8	7	183,100	34
HO2706-P-3100	318.8	325.6	318.8	325.6	344.8	3	96,880	46
HO2706-P-3200	384	390.2	384	390.2	414.2	4	155,020	6
HO2706-P-3300	459.8	459.8	459.8	459.8	488.8	1	45,980	11
HO2706-P-3400	534.8	536.2	534.8	536.2	564.2	5	267,820	19

相关资讯: