中国金融期货交易所03月23日HO期权收盘行情

发布时间：2026年03月23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
HO2604-C-2550	296	298.8	245.4	264.6	264.6	158	4,322,220	94
HO2604-C-2600	250	250	201.4	212.8	215.8	77	1,770,820	54
HO2604-C-2650	198.4	204.6	161.4	177	177	388	7,246,020	259
HO2604-C-2700	167	167	124.6	137.2	135	934	13,283,740	549
HO2604-C-2750	130	130.8	92.2	101.4	101.4	1,530	16,427,420	704
HO2604-C-2800	95	106	65.8	72.4	72.4	3,943	29,871,680	2,089
HO2604-C-2850	66	68	45.4	49	49	4,420	23,169,460	1,645
HO2604-C-2900	41.8	46	29.8	31.4	31.4	3,699	12,681,520	2,127
HO2604-C-2950	21	25.2	18.4	20.2	20.2	3,230	6,840,920	2,881
HO2604-C-3000	15.8	15.8	11.6	13.8	13.8	2,938	4,000,980	3,811
HO2604-C-3050	7.2	9.2	6.4	8.4	8.4	1,364	1,092,500	1,925
HO2604-C-3100	5.6	6.4	4	6	6	1,749	928,260	2,157
HO2604-C-3150	4.2	4.8	3	4.4	4.4	448	166,980	625
HO2604-C-3200	2	3.8	2	3.6	3.6	315	95,180	812
HO2604-C-3250	2.4	3.4	2	3	3	297	71,440	307
HO2604-C-3300	1.6	3	1.6	2.8	2.8	184	41,100	526
HO2604-C-3350	2	2.4	1.6	2.4	2.4	203	40,320	461
HO2604-C-3400	2	2.4	1.6	2.4	1.4	312	64,000	680
HO2604-C-3450	2.4	2.6	1.6	2.6	0.8	505	104,180	1,256
HO2604-P-2550	8.8	19	6	16	16	2,436	2,821,020	981
HO2604-P-2600	9.6	25.4	8.8	21	21	994	1,506,920	541
HO2604-P-2650	12.8	34.8	12.8	28.4	28.4	1,512	3,319,280	965
HO2604-P-2700	20	48.6	20	39.8	39.8	1,965	6,231,500	779
HO2604-P-2750	27	66	27	55.2	55.2	3,132	13,770,380	761
HO2604-P-2800	43.8	90	34.4	75.6	75.8	4,415	28,294,320	1,439
HO2604-P-2850	55	118.8	49.6	102.8	102.8	4,250	39,234,040	1,176
HO2604-P-2900	70.4	153.8	70.4	134.2	134.2	2,330	27,367,280	1,363
HO2604-P-2950	125	193.2	121.8	172.2	172.4	1,182	18,833,140	1,414
HO2604-P-3000	163.8	237.6	163.8	217.2	217.2	630	12,939,240	1,188
HO2604-P-3050	221.6	278	216	269.8	265.2	259	6,020,440	710
HO2604-P-3100	278.6	325.2	264.2	308.6	321	167	4,799,780	346
HO2604-P-3150	300	375	300	366.8	369.4	105	3,461,880	156
HO2604-P-3200	362.8	424.8	362.8	415.6	418.2	139	5,397,220	185
HO2604-P-3250	418.4	445.8	416.2	445.8	467.6	33	1,345,080	86
HO2604-P-3300	461.4	521	461.4	521	517.2	50	2,282,740	87
HO2604-P-3350	511.4	560	511.4	560	567	45	2,321,920	119
HO2604-P-3400	561.2	609.8	561.2	609.8	617	31	1,773,100	193
HO2604-P-3450	622.4	666	622.4	665.8	667	10	631,140	142
HO2605-C-2550	255.6	261	255.6	261	274.4	4	103,320	4
HO2605-C-2600	251.8	251.8	215.2	226.2	230	23	574,040	19
HO2605-C-2650	188.6	188.6	179	187.6	195.2	17	337,540	11
HO2605-C-2700	150.2	150.2	144.2	147	159.4	31	479,980	30
HO2605-C-2750	134.2	143.6	117.4	120	127.2	37	490,380	40
HO2605-C-2800	106.4	107	88	91	101	61	621,820	52
HO2605-C-2850	78.4	85.8	67.8	76	77	136	1,082,920	79
HO2605-C-2900	58	74.2	51	58.6	58.6	226	1,297,960	185
HO2605-C-2950	40.6	46.8	37.2	43.2	43.2	338	1,413,520	143
HO2605-C-3000	28	34.4	27.2	32.4	32.6	184	579,360	183
HO2605-C-3050	20.6	26.2	20.6	23.4	26	114	273,100	141
HO2605-C-3100	18	19.6	15.6	19.4	19.8	116	208,480	179
HO2605-C-3150	11.6	16	11.6	16	15.6	67	93,020	98
HO2605-C-3200	10.8	13.4	9.2	13.2	13.2	84	96,960	167
HO2605-C-3250	3.8	10.4	3	10.4	10.4	86	74,080	205
HO2605-C-3300	6	8.8	6	8.4	8.6	77	55,720	213
HO2605-C-3350	4.8	7.4	4.8	7.4	7.4	36	21,400	177
HO2605-C-3400	4.4	7	4.4	7	6.4	119	62,820	393
HO2605-P-2550	11.8	31.6	11.8	30	30	126	264,480	56
HO2605-P-2600	16	42.4	16	40.6	38	89	245,800	63
HO2605-P-2650	21.4	55.2	21.4	47.8	47.8	119	455,160	195
HO2605-P-2700	30	68.6	28.8	62	62	99	506,540	314
HO2605-P-2750	42.6	88.8	42.6	87	79.2	168	937,520	217
HO2605-P-2800	70	112.4	59.6	110	102	130	922,980	138
HO2605-P-2850	74.8	140.4	74.8	138	128	76	807,700	101
HO2605-P-2900	110.4	174	110.4	171.8	159.8	118	1,546,080	65
HO2605-P-2950	146.4	213	146.4	208	195.8	73	1,207,940	124
HO2605-P-3000	197.2	248.6	193.2	248.6	235	96	1,920,780	106
HO2605-P-3050	234.8	296	217.4	286.6	277.6	48	1,116,340	40
HO2605-P-3100	278.4	340.8	278.4	334	321.6	58	1,618,740	51
HO2605-P-3150	331.8	386.8	331.8	386.8	385.2	15	496,900	66
HO2605-P-3200	365.6	436	365.6	436	432	9	344,860	30
HO2605-P-3250	413.4	483.6	393	483.6	479.6	46	1,859,780	8
HO2605-P-3300	461.4	525.8	461.4	525.8	527.8	12	593,500	21
HO2605-P-3350	582	582	582	582	576.6	2	116,400	18
HO2605-P-3400	629	629	623	623	625.6	11	656,320	8
HO2606-C-2400	439.8	439.8	373.2	380.2	397.2	33	1,363,420	53
HO2606-C-2450	392.6	393.6	334	336	352	29	1,118,120	38
HO2606-C-2500	347.4	347.4	296.2	302.6	303.8	22	721,100	110
HO2606-C-2550	289.6	293.2	253.8	253.8	268.8	10	295,560	4
HO2606-C-2600	245	255	215	230.8	230.8	48	1,104,980	85
HO2606-C-2650	212	216.8	212	216.8	195.6	4	85,460	4
HO2606-C-2700	182.4	196	150	160.4	160.4	170	2,944,200	149
HO2606-C-2750	150.2	159.8	126.8	127.6	137.4	41	598,740	16
HO2606-C-2800	110.4	133	102.8	113	113	218	2,503,060	297
HO2606-C-2850	96.6	102.2	81.6	81.6	92.6	105	922,160	67
HO2606-C-2900	73.2	87.2	67.2	72.8	73.2	363	2,760,760	512
HO2606-C-2950	59.8	65.2	59.8	60.6	62	16	98,260	13
HO2606-C-3000	52	57.6	45	51.6	50.2	399	2,005,220	1,859
HO2606-C-3050	39.4	39.4	38.6	38.6	41	3	11,680	3
HO2606-C-3100	32.6	36.2	28.6	33.6	33.6	264	850,680	1,492
HO2606-C-3150	22.8	27.2	22.8	26.4	26.4	7	18,120	7
HO2606-C-3200	18.6	24.4	18.6	22.4	22.4	35	75,860	574
HO2606-C-3300	11.2	16	11.2	14.6	14.6	450	644,200	1,233
HO2606-C-3400	11	12.2	8.8	11.6	11.6	324	345,580	971
HO2606-C-3500	7	12.8	7	9.2	9.2	649	567,700	1,862
HO2606-P-2400	7	21	7	16.6	16.6	422	696,720	687
HO2606-P-2450	11	24.8	11	22.2	22.2	45	95,960	92
HO2606-P-2500	16	32.8	16	32.4	29	136	316,620	306
HO2606-P-2550	36.8	41	31.8	40.2	38.2	21	70,180	6
HO2606-P-2600	22	54	22	53	51	245	1,121,940	439
HO2606-P-2650	51.8	71.4	51.8	71.4	65	12	79,940	9
HO2606-P-2700	51.6	91.8	51.4	85.2	85.2	341	2,339,640	379
HO2606-P-2750	69	116	69	116	106	150	1,394,960	111
HO2606-P-2800	75	142.6	75	142.6	132.2	191	2,079,220	385
HO2606-P-2850	110	171	110	169.2	160	35	453,020	23
HO2606-P-2900	155	207.4	151.6	194.2	194.2	222	3,913,760	540
HO2606-P-2950	209.8	242.4	200.4	242.4	229	9	194,500	5
HO2606-P-3000	215	285	215	277.2	267	106	2,734,540	755
HO2606-P-3050	321.8	321.8	321.8	321.8	307.2	1	32,180	1
HO2606-P-3100	309.6	366.6	307	366.6	349	76	2,382,380	682
HO2606-P-3150	363	412	363	412	393.2	11	429,960	10
HO2606-P-3200	405.4	458.4	405.4	453.4	438.6	62	2,645,340	341
HO2606-P-3300	493.6	550.2	484.8	550.2	549.2	49	2,483,960	294
HO2606-P-3400	588.6	638.2	584.8	638.2	644.8	36	2,157,500	138
HO2606-P-3500	679.8	742	679.8	740.2	742	27	1,897,760	119
HO2609-C-2500	342.8	342.8	287	296	298.4	66	2,068,380	47
HO2609-C-2600	265	271	220.4	228	231.8	172	4,117,580	367
HO2609-C-2700	184	199.6	176	177.8	183.6	77	1,442,840	171
HO2609-C-2800	158.6	164	133	136	136.6	228	3,379,600	457
HO2609-C-2900	120	130	106	108.6	108.6	155	1,758,700	611
HO2609-C-3000	94	94	78.8	84.6	84.6	90	767,240	365
HO2609-C-3100	74	74	60.6	61	63.4	107	699,240	521
HO2609-C-3200	48.8	56.4	47.8	50.4	50.4	158	798,060	352
HO2609-C-3300	36.8	43	36.8	38.6	38.6	20	77,080	395
HO2609-C-3400	31.4	35	28.8	31	30.4	158	489,120	904
HO2609-C-3500	24	27.4	22.4	24	24.8	297	717,900	739
HO2609-P-2500	36.6	55	36.6	54.8	55.2	431	1,857,500	303
HO2609-P-2600	61.2	96	57.2	88.8	88.8	624	4,731,160	940
HO2609-P-2700	103	145.6	93.2	137.2	137.2	301	3,409,160	628
HO2609-P-2800	156	197	152.4	193.4	194.8	96	1,648,360	198
HO2609-P-2900	214.2	268	214.2	268	261.2	186	4,375,320	226
HO2609-P-3000	284.4	343.4	284.4	343.4	334.6	103	3,167,980	172
HO2609-P-3100	366.8	423.6	366.8	423.6	414	105	4,097,960	242
HO2609-P-3200	456	512	451.6	501.4	501.4	116	5,502,880	245
HO2609-P-3300	542.4	577.4	542.4	577.4	587.8	28	1,541,100	225
HO2609-P-3400	631.6	657	625.4	653	679.6	33	2,108,780	263
HO2609-P-3500	718.2	757	718.2	757	771	18	1,327,020	301
HO2612-C-2500	387	387	352	352	350.6	7	262,140	5
HO2612-C-2600	311	311	275	275	288.2	20	603,340	22
HO2612-C-2700	252.8	255	226	230	236.6	33	796,320	178
HO2612-C-2800	202.2	211	185.2	193.4	195.2	135	2,648,500	192
HO2612-C-2900	163.4	172	152	153	160	38	608,240	291
HO2612-C-3000	144.8	155	121.6	131.4	131.4	209	3,023,220	1,643
HO2612-C-3100	107.8	110	95.8	106.2	107.4	43	460,660	457
HO2612-C-3200	90.8	94.4	82.2	87.8	88.2	92	797,520	436
HO2612-C-3300	75.6	79.4	64.6	73.6	73.2	37	269,240	298
HO2612-C-3400	62.2	69.4	53.2	61	61	146	872,920	327
HO2612-C-3500	52	57.4	42.2	47.8	49.8	405	1,987,060	584
HO2612-P-2500	45	73.6	45	73.6	73	518	3,030,880	274
HO2612-P-2600	84.6	108.8	82	108	107.8	381	3,446,100	275
HO2612-P-2700	118.4	153.6	113.2	153.6	153.6	156	2,022,860	658
HO2612-P-2800	170	210.8	170	210.8	210.8	192	3,567,840	293
HO2612-P-2900	233.8	272.6	233.8	272.6	272.6	113	2,778,100	347
HO2612-P-3000	315	333.8	310.6	331.8	343.8	18	575,780	250
HO2612-P-3100	387	417	387	409	418.2	18	730,720	166
HO2612-P-3200	466	485.6	466	485.6	592.6	14	646,560	186
HO2612-P-3300	543.8	562.6	543.8	562.6	675.2	6	333,440	131
HO2612-P-3400	627	659	627	657	758.2	22	1,424,980	107
HO2612-P-3500	738	751.8	738	751.8	842	11	814,860	76
HO2703-C-2500	404.8	404.8	390	390	382.6	4	158,580	2
HO2703-C-2600	337.4	337.4	337.4	337.4	325.4	1	33,740	1
HO2703-C-2700	279.4	279.4	260	268.8	268.8	8	218,340	4
HO2703-C-2800				236.8	224.6
HO2703-C-2900	187.8	189	166.8	184.6	183.8	23	420,820	21
HO2703-C-3000	159.8	159.8	159.8	159.8	152.6	4	63,920	4
HO2703-C-3100	126.6	127.6	126.6	127.6	127.4	2	25,420	1
HO2703-C-3200	108	108	94.4	103.4	108.8	74	743,620	44
HO2703-P-2500	66.4	84.4	66.4	83.8	88.4	164	1,314,440	91
HO2703-P-2600	96.2	127.4	96.2	127.4	127.4	237	2,826,920	136
HO2703-P-2700	143.4	171	138.6	171	171	8	117,000	7
HO2703-P-2800	192	223.6	188.6	223.6	223.6	20	401,640	18
HO2703-P-2900	249	287.8	246.6	287.8	287.8	12	317,300	11
HO2703-P-3000	313.2	353.4	313.2	353.4	353.4	3	100,160	3
HO2703-P-3100				458	566.2
HO2703-P-3200	458.8	485	458.8	485	643.6	6	287,780	6

相关资讯: