中国金融期货交易所09月28日HO期权收盘行情

发布时间：2026年09月28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
HO2610-C-2500	321.4	321.4	300.4	300.4	305.6	33	1,044,940	42
HO2610-C-2550	260.8	260.8	250.8	253.2	257	29	786,100	17
HO2610-C-2600	230	230	193.2	207.8	208.2	149	3,118,340	94
HO2610-C-2650	176.2	176.2	145	158	159.8	67	1,074,600	49
HO2610-C-2700	136	137.6	100.2	112.2	114	709	7,992,580	469
HO2610-C-2750	95	105.2	61.6	71.2	71.2	1,194	8,666,180	1,001
HO2610-C-2800	61	61	32.6	38.2	38.2	4,479	18,213,460	2,880
HO2610-C-2850	29.6	32	15.4	18	18	3,955	8,292,820	4,587
HO2610-C-2900	14.8	14.8	7	8.2	8.2	3,817	3,798,700	5,085
HO2610-C-2950	6.8	6.8	3.4	4	4	1,475	699,000	3,072
HO2610-C-3000	2.8	3.2	2	2.4	2.4	788	207,520	2,545
HO2610-C-3050	1.8	1.8	1	1.4	1.4	255	34,300	965
HO2610-C-3100	1.2	1.4	0.8	1.2	1.2	165	18,480	714
HO2610-C-3150	0.8	1	0.8	0.8	0.8	14	1,340	398
HO2610-C-3200	0.6	0.8	0.4	0.6	0.6	32	1,960	243
HO2610-C-3250	0.6	0.6	0.6	0.6	0.2	1	60	227
HO2610-C-3300	0.8	0.8	0.6	0.6	0.2	14	1,000	561
HO2610-P-2500	0.8	1.4	0.8	1.4	1.4	118	14,540	462
HO2610-P-2550	1.2	2	1.2	1.8	1.8	57	9,220	157
HO2610-P-2600	1.4	3.6	1.4	2.8	2.8	271	69,280	545
HO2610-P-2650	2.8	6.2	2.8	4.4	4.4	964	438,220	1,228
HO2610-P-2700	5.4	11.8	5.4	8.2	8.2	1,316	1,125,880	1,534
HO2610-P-2750	11.4	23	10.8	16	16	2,094	3,615,060	1,459
HO2610-P-2800	22	44.2	22	33.2	33.2	3,532	12,232,920	2,608
HO2610-P-2850	42.8	77	42.8	62.6	62.6	2,221	13,920,500	2,297
HO2610-P-2900	80	117.2	79.8	103.6	103.6	1,197	11,818,140	1,935
HO2610-P-2950	125.8	163.2	124.6	149.6	152.4	429	6,159,320	874
HO2610-P-3000	175.8	212.6	171	196.4	200.6	161	3,078,880	389
HO2610-P-3050	229.6	261.2	229.6	247.2	249.8	74	1,822,540	173
HO2610-P-3100	277.6	304.8	277.6	301.8	299.6	43	1,267,140	133
HO2610-P-3150	347.8	349.4	347.8	349.4	349.6	6	209,160	56
HO2610-P-3200	394.8	400	394.8	397.8	399.6	27	1,025,080	43
HO2610-P-3250	453.8	453.8	446.2	446.8	449.8	11	478,680	38
HO2610-P-3300	499.8	499.8	496.2	496.2	500.2	6	298,800	60
HO2611-C-2550	242	246	242	246	245.6	9	234,920	17
HO2611-C-2600	203.4	203.4	188.8	195.4	198.4	15	306,860	36
HO2611-C-2650	178.2	178.2	145.8	156.6	158	58	968,440	43
HO2611-C-2700	132.4	132.4	110.4	116	120.8	129	1,586,540	125
HO2611-C-2750	97.8	97.8	79.4	82.4	87.2	67	593,780	93
HO2611-C-2800	71.8	73	53.4	60	59.8	609	3,692,680	354
HO2611-C-2850	49	51.6	36	38.6	39.2	513	2,149,660	590
HO2611-C-2900	33.2	34	22.6	24.2	25.8	253	675,100	311
HO2611-C-2950	22.4	22.4	14.6	16.8	16.6	298	521,240	550
HO2611-C-3000	15	15	9.8	9.8	10.8	373	441,120	377
HO2611-C-3050	10	10.2	6.8	7.2	7.4	153	123,320	580
HO2611-C-3100	5.6	5.6	4.8	5.2	5.4	127	70,720	572
HO2611-C-3150	4	4	3.6	4	3.8	21	8,240	197
HO2611-C-3200	3	3	2.6	2.6	2.8	52	15,440	141
HO2611-C-3250	2.2	2.6	2.2	2.2	2.4	15	3,360	159
HO2611-P-2550	5.8	9.6	5.4	8	8	80	59,100	284
HO2611-P-2600	9	16	8.8	13.6	13.4	89	108,560	252
HO2611-P-2650	14.8	25	14.6	21.2	21	256	518,940	400
HO2611-P-2700	24	38.6	22.8	32.4	31.6	361	1,090,680	747
HO2611-P-2750	36.2	56.8	36.2	49.8	49.6	239	1,103,100	347
HO2611-P-2800	52.4	83.8	52.4	71	71	668	4,680,920	670
HO2611-P-2850	86.8	114	85	100.2	100.4	273	2,716,040	493
HO2611-P-2900	120.4	144.4	120.4	140.4	139	59	775,160	126
HO2611-P-2950	154.8	189.4	154.2	183	178	110	1,890,980	102
HO2611-P-3000	207.4	237	207.4	223.6	222.2	27	595,660	39
HO2611-P-3050	250.4	286.2	250.4	268.6	275.8	95	2,460,220	217
HO2611-P-3100	311.8	332	311.8	319.2	323.6	48	1,531,400	54
HO2611-P-3150	369	369	367.8	367.8	372.4	13	466,620	13
HO2611-P-3200	397.4	430.4	397.4	421.2	421.4	49	2,016,580	55
HO2611-P-3250	446.2	475.6	446.2	474	471	24	1,095,060	25
HO2612-C-2500	283.6	283.6	283.6	283.6	282	3	85,080	154
HO2612-C-2550	227.6	237.2	227.6	237.2	237.8	12	281,100	21
HO2612-C-2600	210.2	210.2	183	195.6	193.6	32	623,460	278
HO2612-C-2650	168.8	168.8	148	156.8	156.4	16	245,520	19
HO2612-C-2700	144	144	115	121.2	120.6	131	1,654,480	578
HO2612-C-2750	92.6	95	86.2	89.8	92.8	8	72,960	9
HO2612-C-2800	80	80	64.8	70	70	384	2,638,240	1,164
HO2612-C-2850	47.8	51.4	47.8	50.6	50.6	9	45,000	33
HO2612-C-2900	46	46	35	35	35.8	946	3,512,440	1,602
HO2612-C-2950	27	27.2	25.4	25.4	26.8	12	34,480	10
HO2612-C-3000	25.6	29.8	19.6	21	21	214	471,120	4,148
HO2612-C-3050	16.8	16.8	14.2	14.2	14.8	23	36,020	49
HO2612-C-3100	11.2	11.6	10.2	10.8	10.8	84	93,580	1,700
HO2612-C-3150	9.4	9.6	8	8.8	8.8	33	28,280	52
HO2612-C-3200	7.2	7.2	6	6.8	6.8	43	28,440	1,219
HO2612-C-3300	4.6	4.6	3.6	4	4.4	33	12,680	819
HO2612-C-3400	3	3.2	2.8	3.2	3.2	5	1,540	463
HO2612-C-3500	2.8	3	2.8	3	3	17	4,880	1,383
HO2612-P-2500	8	14	8	11.8	11.6	213	248,920	2,702
HO2612-P-2550	12.4	19.8	12.4	18	16.8	19	32,260	44
HO2612-P-2600	20.4	28.8	20.2	25.6	24.4	115	284,180	1,106
HO2612-P-2650	30.2	41.8	30.2	37.8	35	49	169,740	67
HO2612-P-2700	44.2	60	42.8	51.8	51.4	305	1,568,840	1,116
HO2612-P-2750	62.8	81.4	62.8	72.2	72.2	92	693,300	86
HO2612-P-2800	82.2	111.8	80.8	98.8	96	189	1,816,080	1,281
HO2612-P-2850	117.6	140	115.8	137.8	128	15	194,340	41
HO2612-P-2900	143.4	177.2	142.2	165.6	166	154	2,498,220	944
HO2612-P-2950	210	210	210	210	204	2	42,000	4
HO2612-P-3000	228.2	255	226.8	253.2	247	59	1,400,820	651
HO2612-P-3050	301.4	301.4	301.4	301.4	292	1	30,140	5
HO2612-P-3100	345.6	345.6	337	337	338	4	135,660	292
HO2612-P-3150	366	387.8	366	387.8	394	21	783,600	24
HO2612-P-3200	414	434.4	414	434.4	442.2	12	501,120	219
HO2612-P-3300	531.6	531.6	531.6	531.6	540	3	159,480	262
HO2612-P-3400	627.2	627.2	627.2	627.2	638.8	3	188,160	204
HO2612-P-3500	728	728	728	728	738	3	218,400	264
HO2703-C-2500	285	285	258	261.4	257.4	10	267,280	132
HO2703-C-2600	213	213	187	187	190.6	21	430,360	119
HO2703-C-2700	150.6	150.6	130.4	133	134.2	74	989,440	422
HO2703-C-2800	99.6	99.6	85	87.2	87	32	305,960	393
HO2703-C-2900	63.8	63.8	55.4	59.8	59.8	58	350,540	709
HO2703-C-3000	44.8	45.6	39	39.4	39.4	37	152,980	1,032
HO2703-C-3100	25.4	25.6	23.2	25.6	25.6	16	40,660	682
HO2703-C-3200	17.2	18.2	16.4	18.2	17.6	13	22,800	344
HO2703-C-3300				14.8	12.2			204
HO2703-C-3400	9.2	9.2	8	8.6	8.6	62	52,700	657
HO2703-P-2500	26.2	31.8	26.2	30	29.8	28	81,940	1,790
HO2703-P-2600	50.4	58	50.4	57.4	57.4	31	166,860	621
HO2703-P-2700	88	101.2	88	98	97	54	512,220	230
HO2703-P-2800	131.8	155	131.8	151.6	152.2	67	971,660	538
HO2703-P-2900	196	225.6	194.6	225.6	221.2	23	491,020	308
HO2703-P-3000	288	305.2	288	305.2	301.2	5	143,940	301
HO2703-P-3100				299.2	387.2			193
HO2703-P-3200				416	477.6			100
HO2703-P-3300				533.2	570.6			79
HO2703-P-3400	673	676	672	676	667.4	21	1,415,400	92
HO2706-C-2500	276.6	276.6	260	260	263.4	14	374,560	188
HO2706-C-2600				228.8	200.4			75
HO2706-C-2700	143	143	143	143	146.8	1	14,300	121
HO2706-C-2800	109.4	109.4	100	103.4	103.4	41	426,600	232
HO2706-C-2900	85	85	74	74	73.2	15	118,600	478
HO2706-C-3000				61.8	53.8			142
HO2706-C-3100	42.8	42.8	42.8	42.8	41	1	4,280	132
HO2706-C-3200	33.8	34	33.6	33.6	33	8	27,080	107
HO2706-C-3300	27.8	27.8	25	25	25	4	10,420	117
HO2706-C-3400	24	24	20.8	21.2	21.2	41	88,440	549
HO2706-P-2500	51.6	57.8	51.6	55	55	20	108,220	628
HO2706-P-2600	84.8	89.8	84.8	89.6	90.4	5	43,380	324
HO2706-P-2700	126.4	129.8	122.8	129.8	135.8	10	127,180	433
HO2706-P-2800	180.2	194	180.2	194	189.2	26	489,880	460
HO2706-P-2900	249.4	259.4	249.4	259.4	259.8	7	178,420	465
HO2706-P-3000	338	340	338	340	338.2	3	101,600	79
HO2706-P-3100				389.2	426.6			84
HO2706-P-3200				489.2	516			31
HO2706-P-3300	612.6	612.6	602	602	607.2	6	364,380	23
HO2706-P-3400	701.4	707	698	698	701.2	15	1,039,860	61
HO2709-C-2500	283.4	283.4	264	264	258.2	25	687,560	73
HO2709-C-2600				229.6	199.4			24
HO2709-C-2700	171.4	171.4	150.8	151.2	151.2	77	1,232,880	49
HO2709-C-2800	124	124	112.8	112.8	117.2	39	473,660	76
HO2709-C-2900	95.8	95.8	90.6	90.6	87.8	31	291,040	55
HO2709-C-3000	75	75	72	72	69.8	2	14,700	9
HO2709-C-3100	54.2	54.2	54.2	54.2	53.6	2	11,620	2
HO2709-C-3200	44.2	45	41.6	43.2	43.2	67	289,320	90
HO2709-P-2500	69.8	74.4	69.8	72.6	73.2	93	667,260	509
HO2709-P-2600	108	111	107.2	109.6	109.6	43	469,100	100
HO2709-P-2700	148.6	162	148.6	162	162	23	361,140	52
HO2709-P-2800	210	223	210	223	220.2	42	918,120	110
HO2709-P-2900	283	295.8	283	295.8	300.4	19	556,780	61
HO2709-P-3000	370.8	373	368	373	372	4	148,280	16
HO2709-P-3100				390	455.8			13
HO2709-P-3200	530	542.6	530	537	540	33	1,778,700	39

相关资讯: