中国金融期货交易所08月12日HO期权收盘行情

发布时间：2026年08月12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
HO2608-C-2500				436.8	432			59
HO2608-C-2550				409.6	382			47
HO2608-C-2600	327.8	334.6	327.8	334.6	332	14	462,220	75
HO2608-C-2650	284.8	284.8	284.8	284.8	282	5	142,400	59
HO2608-C-2700	228.6	235	227.6	232.8	232.8	142	3,260,860	171
HO2608-C-2750	178.2	184.8	177.6	181.4	182.6	85	1,538,120	588
HO2608-C-2800	128.6	137.8	125	133.4	133.4	181	2,390,400	587
HO2608-C-2850	81	91.6	80.2	87.2	87.2	321	2,785,780	1,642
HO2608-C-2900	46.2	50.8	43.4	47.6	47.6	1,690	7,971,100	2,464
HO2608-C-2950	22.8	23	18.4	19.6	19.6	2,628	5,289,740	3,507
HO2608-C-3000	9	9	6.6	7	7	2,029	1,560,140	4,544
HO2608-C-3050	2.8	3.4	2	2.2	2.2	565	139,760	2,261
HO2608-C-3100	1.6	1.6	1.2	1.2	1.2	423	59,860	3,571
HO2608-C-3150	0.4	0.8	0.4	0.4	0.4	133	7,440	1,467
HO2608-C-3200	0.4	0.4	0.2	0.4	0.2	44	1,740	786
HO2608-C-3250				0.4	0.2			365
HO2608-C-3300	0.2	0.4	0.2	0.4	0.2	60	1,600	560
HO2608-C-3350	0.4	0.4	0.4	0.4	0.2	27	1,080	1,090
HO2608-P-2500	0.4	0.4	0.2	0.4	0.2	90	3,580	722
HO2608-P-2550	0.4	0.4	0.2	0.2	0.2	37	1,080	297
HO2608-P-2600	0.4	0.4	0.2	0.2	0.2	136	4,040	517
HO2608-P-2650	0.6	0.6	0.4	0.4	0.4	162	7,280	680
HO2608-P-2700	2.6	2.6	0.6	0.6	0.6	214	17,820	1,410
HO2608-P-2750	1.6	1.8	0.8	0.8	0.8	182	20,320	1,184
HO2608-P-2800	3.4	3.6	2	2.2	2.2	513	132,560	2,820
HO2608-P-2850	7.8	8.4	5	5.6	5.6	528	318,640	2,692
HO2608-P-2900	19	21	13.2	15.4	15.4	1,587	2,612,240	2,339
HO2608-P-2950	44	46.2	35	38	38	680	2,729,240	1,629
HO2608-P-3000	73	83.8	71	75.8	76	362	2,819,620	1,187
HO2608-P-3050	137.6	137.6	117	120.2	122	86	1,057,700	568
HO2608-P-3100	169.8	174.6	169.8	171.8	169.8	21	360,100	207
HO2608-P-3150	220	222.4	215.6	215.6	219.4	27	593,960	149
HO2608-P-3200				253.2	268.6			94
HO2608-P-3250	317.4	317.4	317.4	317.4	318.2	5	158,700	68
HO2608-P-3300	368.8	368.8	368.8	368.8	368.2	1	36,880	131
HO2608-P-3350				402.4	418.4			115
HO2609-C-2500				429.2	413.2			172
HO2609-C-2550				336	363.8			33
HO2609-C-2600	313	313	313	313	314.6	1	31,300	308
HO2609-C-2650				261.6	266.6			51
HO2609-C-2700	219	222.8	218.6	218.8	221	8	175,660	319
HO2609-C-2750				172	174.2			159
HO2609-C-2800	130.6	136.6	128.6	133.8	133.8	618	8,180,800	1,680
HO2609-C-2850	96.2	98.4	93	95.4	95.4	68	649,280	342
HO2609-C-2900	66	68.4	62.8	65	65	396	2,589,020	1,882
HO2609-C-2950	43	45.4	41.4	42.8	43.2	334	1,453,900	1,008
HO2609-C-3000	27.2	30	26.6	27.4	27.4	662	1,863,020	3,272
HO2609-C-3050	18.4	18.4	16.2	17.6	16.8	234	398,960	845
HO2609-C-3100	11.4	11.8	9.6	9.8	10	581	611,340	1,744
HO2609-C-3150	7.8	8	5.8	6.4	6.4	196	129,440	681
HO2609-C-3200	5.6	6.2	4	4.6	4.6	169	80,540	1,481
HO2609-C-3250	3.6	3.8	2.8	2.8	2.8	63	20,240	164
HO2609-C-3300	3	3.4	2.4	2.4	2.4	109	29,780	684
HO2609-C-3350	2	2.6	1.8	1.8	1.8	36	7,780	185
HO2609-C-3400	2	2	1.4	1.4	1.4	50	8,740	1,056
HO2609-C-3500	2	2.2	1.6	1.8	1.4	47	8,560	2,076
HO2609-P-2500	1	1.2	0.8	1	0.8	52	5,360	1,434
HO2609-P-2550	1.6	1.6	1.4	1.4	1.2	9	1,400	194
HO2609-P-2600	2.6	2.6	1.8	1.8	2	60	13,120	834
HO2609-P-2650	4	4.4	3.4	3.8	3.6	150	58,740	533
HO2609-P-2700	7.6	7.8	5.6	5.8	5.8	213	142,300	905
HO2609-P-2750	13.2	13.2	11	11.6	10.8	224	272,420	407
HO2609-P-2800	21	21.6	11.4	18.6	18.6	429	842,640	1,512
HO2609-P-2850	35.6	35.8	30.8	32.6	32.6	183	603,220	707
HO2609-P-2900	55.6	56	48.8	51.2	52	282	1,488,460	1,551
HO2609-P-2950	83.6	84.2	77.8	79	79	120	967,160	480
HO2609-P-3000	116.6	116.6	110	110	113.4	5	57,040	583
HO2609-P-3050	153.2	155.2	149.8	150.6	153	29	444,340	219
HO2609-P-3100	195.4	195.4	192.2	192.2	198.2	4	77,520	347
HO2609-P-3150	243.2	243.2	243.2	243.2	242.6	1	24,320	55
HO2609-P-3200	295	295	292	292	290.6	5	147,200	243
HO2609-P-3250				365.4	338.6			17
HO2609-P-3300	386.8	386.8	386.8	386.8	388.2	1	38,680	182
HO2609-P-3350				493.6	439			22
HO2609-P-3400				531	488.8			340
HO2609-P-3500				613.4	588.4			535
HO2610-C-2500	397.4	403.6	395.6	403.6	401.2	5	198,780	7
HO2610-C-2550				319.8	353.2			1
HO2610-C-2600				266.2	305.8			6
HO2610-C-2650				271	259.6			11
HO2610-C-2700	212	212	212	212	215.8	1	21,200	14
HO2610-C-2750	170.8	173.4	169	173.4	174.2	5	85,480	4
HO2610-C-2800	135.6	138	135.4	136.2	137	85	1,165,680	57
HO2610-C-2850	102.2	106.8	102.2	106.8	104	3	31,120	20
HO2610-C-2900	80	80	80	80	76.4	1	8,000	88
HO2610-C-2950	54	56.6	54	54.8	54.8	10	55,240	69
HO2610-C-3000	39.2	40	39	39	38.6	22	87,000	84
HO2610-C-3050	26.6	28.6	26	27.6	27.8	55	150,720	103
HO2610-C-3100	20.2	21	19	19.4	19.4	158	316,860	290
HO2610-C-3150	14.4	14.4	14	14	14.2	11	15,820	129
HO2610-C-3200	10.2	10.4	10	10	10.4	21	22,180	42
HO2610-C-3250	7.8	8.2	7.8	8.2	7.8	2	1,600	35
HO2610-C-3300	7	7	6.4	6.4	6.2	23	14,940	160
HO2610-P-2500				2.6	2.8			66
HO2610-P-2550	4.6	4.6	4.4	4.4	4.2	11	4,700	58
HO2610-P-2600	6.2	7	5.8	6.8	6.8	159	102,540	69
HO2610-P-2650	9.8	10.4	9.8	10	10.2	28	28,000	131
HO2610-P-2700	15.2	16.6	15.2	16.2	16.6	12	19,540	82
HO2610-P-2750	25.2	26.6	24.4	25	25.4	100	254,060	166
HO2610-P-2800	33.8	37.6	33.8	37.6	37	6	22,220	78
HO2610-P-2850	55.8	56.2	55.2	55.2	53.6	7	39,080	37
HO2610-P-2900	80.2	81	75	75	77.4	54	432,740	75
HO2610-P-2950				92	104.6			35
HO2610-P-3000				139	138.4			23
HO2610-P-3050				178.8	176.8			11
HO2610-P-3100	225.2	225.2	225.2	225.2	218.6	2	45,040	7
HO2610-P-3150				240	262.6			3
HO2610-P-3200				296	307.6			9
HO2610-P-3250				405	355.2			2
HO2610-P-3300	409.2	409.2	409.2	409.2	403.2	1	40,920	4
HO2612-C-2500	386.6	390.6	385.4	390.6	386.4	4	155,060	176
HO2612-C-2600				312	298.4			196
HO2612-C-2700	213.8	221.2	213.6	221.2	218.4	15	328,560	573
HO2612-C-2800	153	153	150	150	150	17	256,700	862
HO2612-C-2900	99.8	103.8	98	100	100	27	272,960	784
HO2612-C-3000	63.6	69.2	63.6	65	65	48	317,040	1,988
HO2612-C-3100	43.8	44	41.4	42.6	42.6	33	138,740	988
HO2612-C-3200	28.6	30.4	28.6	30.4	29.4	4	11,800	965
HO2612-C-3300	21.6	22.4	20.8	20.8	20.8	20	43,220	742
HO2612-C-3400	16.2	16.2	16.2	16.2	16.2	6	9,760	674
HO2612-C-3500	13.2	14.2	13.2	13.4	13.6	30	41,680	1,756
HO2612-P-2500	13	14	12.8	14	13	16	21,000	2,325
HO2612-P-2600	26	26.2	24.2	24.2	23.4	14	36,180	830
HO2612-P-2700	46.6	46.6	43.2	43.2	43.4	22	99,840	676
HO2612-P-2800	74.8	78.6	74.4	74.4	76.4	5	38,280	1,039
HO2612-P-2900				125	122.8			780
HO2612-P-3000				185.8	190			486
HO2612-P-3100				259.4	267.2			281
HO2612-P-3200				359.2	350.6			205
HO2612-P-3300	449.2	449.2	449.2	449.2	441.4	2	89,840	259
HO2612-P-3400				524.8	536			197
HO2612-P-3500	639.2	639.2	628.6	628.6	632.4	12	760,700	308
HO2703-C-2500	376.8	379	376.8	379	374	3	113,400	136
HO2703-C-2600	298.4	298.6	298.4	298.6	297.2	4	119,380	107
HO2703-C-2700				228.6	226.4			45
HO2703-C-2800	174	174.8	172.4	174.8	170.8	8	139,180	306
HO2703-C-2900	128.6	128.6	125.6	125.6	130.2	26	330,200	805
HO2703-C-3000	94.2	97.6	94.2	97.6	95.6	3	28,720	1,345
HO2703-C-3100				67.4	69.2			1,076
HO2703-C-3200	49.6	50	49	49.8	51	48	239,420	148
HO2703-C-3300				38.8	37.6			109
HO2703-C-3400	29	29	28.6	28.8	28.8	5	14,420	784
HO2703-P-2500	29	29	29	29	28.6	1	2,900	1,906
HO2703-P-2600	47	49.6	47	49.6	47.6	10	48,640	518
HO2703-P-2700	80	81	76.8	76.8	79	8	63,280	135
HO2703-P-2800	118.4	120.8	117.2	117.2	119	31	369,940	417
HO2703-P-2900	173	173	173	173	173.6	1	17,300	310
HO2703-P-3000	238	238	238	238	238.8	1	23,800	228
HO2703-P-3100				300.4	314.8			159
HO2703-P-3200				404.2	394.2			50
HO2703-P-3300				482	479.4			50
HO2703-P-3400	568.2	573.2	566	573.2	569.2	4	228,060	46
HO2706-C-2500	390.2	391.2	390.2	391.2	386.8	4	156,180	34
HO2706-C-2600	319	319	307.6	316.8	316.2	5	155,900	59
HO2706-C-2700	242.6	251.8	242.6	246.8	252.4	22	541,320	60
HO2706-C-2800	189.2	196.8	189.2	195.6	196.2	15	289,660	75
HO2706-C-2900	148.6	152.2	146.8	152.2	153	29	432,380	253
HO2706-C-3000	116.2	117.8	113.8	115.2	119	27	312,640	88
HO2706-C-3100	86	87	84	84	90.4	9	77,560	64
HO2706-C-3200				68.2	69			104
HO2706-C-3300	52.2	53.2	52.2	53.2	54.2	3	15,820	87
HO2706-C-3400	40.8	42.6	39.4	41.6	41.6	43	177,200	462
HO2706-P-2500	46.4	47	45	46.6	46.2	9	41,780	211
HO2706-P-2600	70.6	71.8	70.6	71.8	70.6	9	63,760	235
HO2706-P-2700	104	107	104	106.6	107	11	116,320	256
HO2706-P-2800	150.4	150.6	149	149	152.4	4	60,060	92
HO2706-P-2900	200	206.6	200	203.6	205.4	8	162,700	182
HO2706-P-3000				267	268.2			42
HO2706-P-3100	334	334	334	334	334	1	33,400	22
HO2706-P-3200				414.6	417.2			56
HO2706-P-3300				488.8	498.4			16
HO2706-P-3400				580.6	583			16

相关资讯: