中国金融期货交易所08月14日HO期权收盘行情

发布时间：2026年08月14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	410.4			59
HO2608-C-2550	356.4	356.4	356.4	356.4	359.8	10	367,200	42
HO2608-C-2600	318	318	299.8	309.6	309.8	3	92,740	72
HO2608-C-2650	250.2	262.4	250.2	262.4	259.8	12	313,800	61
HO2608-C-2700	221.4	224	200.6	212.2	210	142	3,001,700	172
HO2608-C-2750	177	177.6	150.6	158.4	160.6	127	2,055,700	438
HO2608-C-2800	125.6	129.6	102.2	111.8	111.8	290	3,286,500	434
HO2608-C-2850	81	82.6	58.4	66.6	66.6	1,255	8,550,420	1,598
HO2608-C-2900	40.2	42	24.8	29.4	29.4	3,270	10,206,480	2,617
HO2608-C-2950	14.4	15.4	7.8	9	9	3,693	3,782,560	4,181
HO2608-C-3000	4.4	4.6	2.2	2.6	2.6	2,159	641,220	4,539
HO2608-C-3050	1.4	1.4	0.8	0.8	0.8	344	36,920	1,921
HO2608-C-3100	0.8	0.8	0.6	0.6	0.6	203	14,860	3,369
HO2608-C-3150	0.2	0.4	0.2	0.4	0.2	178	6,760	1,410
HO2608-C-3200	0.2	0.4	0.2	0.2	0.2	41	1,040	759
HO2608-C-3250	0.4	0.4	0.2	0.2	0.2	26	720	352
HO2608-C-3300	0.4	0.4	0.2	0.2	0.2	13	500	563
HO2608-C-3350	0.4	0.4	0.2	0.2	0.2	20	760	1,065
HO2608-P-2500	0.4	0.4	0.4	0.4	0.2	4	160	718
HO2608-P-2550	0.2	0.2	0.2	0.2	0.2	24	480	236
HO2608-P-2600	0.2	0.2	0.2	0.2	0.2	52	1,040	488
HO2608-P-2650	0.4	0.4	0.2	0.2	0.2	47	1,620	627
HO2608-P-2700	0.6	0.6	0.4	0.6	0.4	33	1,940	1,500
HO2608-P-2750	0.6	0.8	0.4	0.6	0.6	232	14,720	1,179
HO2608-P-2800	2	2.8	1.8	1.8	1.8	442	98,160	2,427
HO2608-P-2850	4.8	8.6	4.2	5.4	5.4	1,583	1,066,860	2,527
HO2608-P-2900	12.2	25.4	12.2	18	18	3,026	5,880,040	2,408
HO2608-P-2950	38.4	58.2	36.4	47.4	47.4	1,332	6,658,320	1,561
HO2608-P-3000	76	102.4	76	91	91.2	601	5,511,280	1,103
HO2608-P-3050	125.8	151	125.2	140.4	140.4	146	2,090,920	501
HO2608-P-3100	193.4	200.6	188.2	190.6	190.4	66	1,280,820	198
HO2608-P-3150	221.8	249.8	221.8	241	240.4	44	1,033,280	149
HO2608-P-3200	274.4	300.2	274.4	300.2	290.4	8	235,000	95
HO2608-P-3250	343.4	343.4	340.8	340.8	340.4	10	342,100	68
HO2608-P-3300	381.6	393.4	381.6	390.8	390.6	15	582,900	136
HO2608-P-3350	450.4	450.4	450.4	450.4	440.8	6	270,240	109
HO2609-C-2500	392	392	388.6	388.6	392.8	5	194,640	168
HO2609-C-2550	354	354	331.4	331.4	343.2	2	68,540	33
HO2609-C-2600	303.6	303.6	282.8	290.4	294.4	9	259,640	287
HO2609-C-2650	235	238	235	238	246.2	3	73,320	51
HO2609-C-2700	210	216.6	206.2	207.2	199.2	40	840,440	303
HO2609-C-2750	168.8	170	144.2	153.8	155	48	782,040	236
HO2609-C-2800	130	130	104.8	113.2	113.2	567	6,522,540	1,803
HO2609-C-2850	89.2	91.4	72.2	78.2	78.2	112	871,820	399
HO2609-C-2900	60.4	61	46.8	52.2	52.2	1,025	5,382,040	2,336
HO2609-C-2950	38.6	39.2	29.6	32.6	32.6	614	2,059,000	1,218
HO2609-C-3000	23.4	25	17.8	19.4	19.2	1,130	2,344,580	3,802
HO2609-C-3050	15.4	15.4	10.8	11.2	11.2	348	429,160	1,121
HO2609-C-3100	9	9	6.4	7.2	7	337	242,840	1,850
HO2609-C-3150	5.4	5.6	4	4.4	4.2	215	101,960	662
HO2609-C-3200	4	4.2	2.8	3.6	3.4	252	89,100	1,576
HO2609-C-3250	3.2	3.2	2	2.6	2.6	74	19,100	248
HO2609-C-3300	1.8	2	1.8	1.8	1.8	48	9,440	714
HO2609-C-3350	1.8	1.8	1.4	1.4	1.4	23	3,420	208
HO2609-C-3400	1.4	1.4	1.2	1.2	1.4	26	3,320	1,079
HO2609-C-3500	1.6	1.6	1.2	1.4	1.4	43	5,660	1,999
HO2609-P-2500	0.8	1	0.8	1	1	65	5,160	1,398
HO2609-P-2550	1.2	1.2	1.2	1.2	1.4	9	1,080	181
HO2609-P-2600	1.8	2	1.6	1.6	1.8	23	4,280	771
HO2609-P-2650	3.4	4.4	3.4	3.4	3.4	120	46,280	559
HO2609-P-2700	4.6	7.4	4.6	5.8	5.8	310	195,020	953
HO2609-P-2750	10.2	13.8	10	10.8	10.8	276	316,400	501
HO2609-P-2800	18.2	24	17.4	20.2	20.2	552	1,149,680	1,849
HO2609-P-2850	31	40.8	29.8	34.2	34.2	627	2,183,680	996
HO2609-P-2900	54	65.2	50	57.4	57.4	563	3,294,120	1,693
HO2609-P-2950	84.2	98	77.8	87.4	87.4	224	1,969,280	578
HO2609-P-3000	123.4	136.8	123.4	125.8	126	42	543,840	596
HO2609-P-3050	177.4	177.4	168.4	168.4	169.6	17	287,360	212
HO2609-P-3100	225	225	213.8	213.8	213.8	9	200,080	352
HO2609-P-3150	265.2	265.2	265.2	265.2	261	4	106,080	51
HO2609-P-3200	300	317.4	300	310	310	13	400,640	239
HO2609-P-3250				365.4	361.2			17
HO2609-P-3300	397.4	419.8	397.4	419.8	410.8	3	121,460	182
HO2609-P-3350	446.4	469	446.4	461.6	460.4	9	409,760	27
HO2609-P-3400	493.6	493.6	489.8	489.8	510.4	2	98,340	342
HO2609-P-3500	593	618.6	593	607.6	610.4	17	1,032,500	535
HO2610-C-2500				408.4	384.4			7
HO2610-C-2550				319.8	335.6			1
HO2610-C-2600	288	288	288	288	288.8	1	28,800	7
HO2610-C-2650				271	243.6			11
HO2610-C-2700	200.6	200.6	200.6	200.6	199.6	1	20,060	14
HO2610-C-2750	153	158	153	158	159	3	47,620	4
HO2610-C-2800	134	134	117	121.2	122.2	28	346,960	77
HO2610-C-2850	92.8	92.8	88	88	90	3	27,360	22
HO2610-C-2900	74.8	74.8	62.2	65.4	65.4	35	240,200	99
HO2610-C-2950	51.2	51.2	44.4	44.4	44.6	29	137,500	84
HO2610-C-3000	35.6	36.8	30.2	30.2	30.2	75	251,100	120
HO2610-C-3050	24.8	24.8	20.2	20.2	20.8	70	155,400	111
HO2610-C-3100	18	18	14.2	15.4	14.6	78	124,460	297
HO2610-C-3150	12.2	13	10.8	10.8	10.2	51	63,660	127
HO2610-C-3200	9.2	9.2	7.2	7.4	7.4	22	18,100	44
HO2610-C-3250	7	7	5.8	6	5.6	10	6,340	33
HO2610-C-3300	5.2	5.4	4.6	4.8	4.4	28	14,460	153
HO2610-P-2500	3	3.8	3	3.6	3.6	24	8,200	78
HO2610-P-2550	5.6	5.6	5	5.4	5.4	32	16,220	62
HO2610-P-2600	7	8.4	7	8	7.8	52	39,540	69
HO2610-P-2650	10	12.6	10	11.8	11.6	34	38,660	171
HO2610-P-2700	17	20	17	18.6	18.2	41	78,840	124
HO2610-P-2750	25.6	29.6	25.6	27.8	27.4	83	229,520	270
HO2610-P-2800	43.6	45	40.4	40.4	40	8	34,540	81
HO2610-P-2850	56.8	62.4	56.8	62	58	24	139,800	38
HO2610-P-2900	77.8	89.8	77.4	83.2	83.4	14	112,440	90
HO2610-P-2950	104.2	120.4	104.2	113.8	112	10	113,580	38
HO2610-P-3000				138	148			23
HO2610-P-3050	178.8	195	178.8	195	188	7	131,220	12
HO2610-P-3100	225	225	221.8	221.8	231.4	5	111,860	13
HO2610-P-3150				240	276.8			3
HO2610-P-3200	332.2	332.2	332.2	332.2	323.6	2	66,440	8
HO2610-P-3250	379.8	379.8	379.8	379.8	377.4	3	113,940	3
HO2610-P-3300				409.2	426.2			4
HO2612-C-2500	374	375.4	362.4	363.8	366	18	663,740	174
HO2612-C-2600	280	280	276.4	276.4	282.2	3	83,380	193
HO2612-C-2700	213	215	194.8	199.2	201.4	69	1,419,340	547
HO2612-C-2800	146	146	130.2	133	134.4	17	237,340	831
HO2612-C-2900	96	96.8	84.2	87.4	87.8	85	784,240	857
HO2612-C-3000	63.8	63.8	55.4	58	57.6	39	229,920	2,012
HO2612-C-3100	41	41	35.6	36.8	36.8	51	188,620	993
HO2612-C-3200	26.8	26.8	24	26.2	25.2	48	119,740	999
HO2612-C-3300	18.8	20.2	18.6	19.2	18.6	40	75,480	763
HO2612-C-3400	15	15	15	15	14.2	2	3,000	671
HO2612-C-3500	12	12.2	11.6	12.2	12.2	46	54,520	1,716
HO2612-P-2500	12	14	11.6	13	13.4	30	36,020	2,313
HO2612-P-2600	23.4	25.2	23.4	25.2	25.6	17	41,500	811
HO2612-P-2700	42.2	48	42.2	47	46.6	8	36,920	692
HO2612-P-2800	78	85.2	72.2	81	80.8	150	1,125,580	1,160
HO2612-P-2900	126	139.4	126	135	131	28	374,260	806
HO2612-P-3000	205.2	205.2	201.2	201.2	201	5	101,960	491
HO2612-P-3100	283.6	283.6	282	282	283.4	3	84,760	279
HO2612-P-3200	376.4	376.4	368.2	368.2	367.8	6	223,660	208
HO2612-P-3300	460.4	460.4	460.4	460.4	461	1	46,040	259
HO2612-P-3400	554.4	556.8	554.4	556.8	554.4	3	166,600	199
HO2612-P-3500	643.8	654	643.8	651.4	651.4	7	455,340	308
HO2703-C-2500	361.2	361.2	361.2	361.2	354.6	1	36,120	138
HO2703-C-2600				289	277			108
HO2703-C-2700	215	215	215	215	215	2	43,000	45
HO2703-C-2800	166	166	160	161.2	161.2	6	96,840	308
HO2703-C-2900	117.4	117.4	117.4	117.4	117.4	2	23,480	782
HO2703-C-3000	89	90.4	86.4	86.4	86	74	660,960	1,407
HO2703-C-3100				67.4	62			1,076
HO2703-C-3200	47.2	47.8	47.2	47.8	46.6	9	42,720	149
HO2703-C-3300	35.4	35.4	35.4	35.4	34.6	1	3,540	158
HO2703-C-3400	25.2	27	25.2	27	26.2	15	40,080	789
HO2703-P-2500	28.2	32.4	27.8	30	30.2	23	70,460	1,905
HO2703-P-2600	50	50.4	48.8	48.8	49.6	5	24,800	520
HO2703-P-2700	77	83.6	77	82.6	82.6	16	129,380	158
HO2703-P-2800	120.2	129.6	118	126.6	126.6	62	775,780	448
HO2703-P-2900	172.8	186	172.8	184	184	12	216,800	313
HO2703-P-3000	252.4	252.4	252.4	252.4	252.4	1	25,240	227
HO2703-P-3100				300.4	329.4			159
HO2703-P-3200				404.2	411.4			50
HO2703-P-3300				477.2	497.4			50
HO2703-P-3400				553.8	587.6			45
HO2706-C-2500	384.8	384.8	367.4	367.8	364.2	10	372,780	48
HO2706-C-2600	303	303	302.6	302.6	292.6	3	90,820	61
HO2706-C-2700	249.6	249.6	237.4	237.4	232.2	3	73,120	61
HO2706-C-2800	196.2	196.2	180	184	180.8	8	148,040	77
HO2706-C-2900	152	152	143.4	143.4	141.4	2	29,540	263
HO2706-C-3000	110	110	110	110	107.8	1	11,000	92
HO2706-C-3100	84.4	84.4	80.4	80.4	82.4	24	201,520	88
HO2706-C-3200				66.4	63.2			104
HO2706-C-3300	49.2	49.2	49.2	49.2	49.8	1	4,920	87
HO2706-C-3400	38.6	40	37.6	40	38.6	20	78,380	473
HO2706-P-2500	44.8	50.2	44.8	47.6	48	18	87,020	226
HO2706-P-2600	72	78.8	72	76.6	75.8	11	83,920	241
HO2706-P-2700	108	113.6	108	113.6	112.4	5	55,080	263
HO2706-P-2800	154.2	161.4	154.2	158.8	158.8	11	171,840	102
HO2706-P-2900	209	217.4	209	217.4	214.6	3	63,740	186
HO2706-P-3000	277.4	277.4	277.4	277.4	280.4	1	27,740	45
HO2706-P-3100	348.4	351	348.4	351	355.2	21	733,420	62
HO2706-P-3200				414.6	434.6			56
HO2706-P-3300				488.8	517.4			16
HO2706-P-3400				580.6	605			16

相关资讯: