中国金融期货交易所08月17日HO期权收盘行情

发布时间：2026年08月17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	427.4	427.4	424.2	424.2	435.4	2	85,160	59
HO2608-C-2550	367.4	367.4	367.4	367.4	385.2	5	183,700	47
HO2608-C-2600	326.2	333	326.2	333	337.2	8	260,520	70
HO2608-C-2650	270.4	270.4	270.4	270.4	287.4	2	54,080	61
HO2608-C-2700	214	234.8	212.2	233.4	238	30	661,300	175
HO2608-C-2750	160.8	189.2	160.8	189.2	188	437	7,893,820	260
HO2608-C-2800	106	139.6	106	138.4	138.2	601	7,778,600	328
HO2608-C-2850	66.8	90.6	60.6	89	89.8	1,142	9,066,060	1,219
HO2608-C-2900	28	45.8	23.8	45	45	3,448	11,937,960	2,562
HO2608-C-2950	8.8	14	6.6	13.6	13.6	3,942	4,020,440	3,746
HO2608-C-3000	1.6	3.4	1.6	3.2	3.2	1,885	469,120	4,380
HO2608-C-3050	0.8	1	0.6	1	1	412	34,020	1,687
HO2608-C-3100	0.6	0.8	0.4	0.6	0.6	124	7,240	3,352
HO2608-C-3150	0.2	0.4	0.2	0.2	0.2	34	1,240	1,401
HO2608-C-3200	0.2	0.4	0.2	0.2	0.2	173	3,660	658
HO2608-C-3250	0.2	0.2	0.2	0.2	0.2	81	1,620	271
HO2608-C-3300	0.4	0.4	0.2	0.2	0.2	20	520	549
HO2608-C-3350	0.2	0.4	0.2	0.4	0.2	12	340	1,063
HO2608-P-2500	0.2	0.2	0.2	0.2	0.2	48	960	689
HO2608-P-2550	0.2	0.2	0.2	0.2	0.2	20	400	226
HO2608-P-2600	0.2	0.2	0.2	0.2	0.2	26	520	478
HO2608-P-2650	0.4	0.4	0.2	0.2	0.2	120	2,620	550
HO2608-P-2700	1.2	1.2	0.2	0.4	0.2	176	5,040	1,370
HO2608-P-2750	0.4	0.4	0.2	0.2	0.2	309	6,920	1,154
HO2608-P-2800	1.6	1.6	0.4	0.6	0.6	518	40,280	2,322
HO2608-P-2850	5	5.8	0.6	0.8	0.8	1,387	330,120	2,667
HO2608-P-2900	20	21	5.6	5.8	5.8	3,016	3,090,680	2,278
HO2608-P-2950	47	52	24.6	25	25	1,341	4,650,960	1,633
HO2608-P-3000	106.6	106.6	63.4	64.8	64.8	631	4,677,860	1,031
HO2608-P-3050	135.4	135.6	111	112.4	115.6	126	1,550,660	493
HO2608-P-3100	181	181	161	162	165	55	951,360	171
HO2608-P-3150	245.2	245.2	214.4	215.4	215	29	652,100	143
HO2608-P-3200	285.8	285.8	266.2	268.6	265	24	671,960	86
HO2608-P-3250	332.6	332.6	318	318	315	11	357,100	69
HO2608-P-3300	382.6	382.6	382.6	382.6	365.2	5	191,300	131
HO2608-P-3350	424.2	424.2	420.4	420.4	415.4	5	210,580	108
HO2609-C-2500	419.8	419.8	419.8	419.8	418.8	3	125,940	168
HO2609-C-2550				331.4	369.2			33
HO2609-C-2600	315	318	314.2	318	319.6	29	918,120	281
HO2609-C-2650				238	271			51
HO2609-C-2700	205	220	205	217.8	223	8	173,280	297
HO2609-C-2750	153	172	153	172	176.4	8	135,020	230
HO2609-C-2800	109	134.2	109	133	133	489	6,118,020	1,715
HO2609-C-2850	74.6	94.6	73.8	93.4	93.4	76	657,000	375
HO2609-C-2900	53	62.4	48	62.2	62.2	789	4,371,680	2,370
HO2609-C-2950	31.6	39.6	27.4	39	39	946	3,309,940	1,448
HO2609-C-3000	18.2	24.2	17.6	23.2	23.2	1,010	2,142,740	3,948
HO2609-C-3050	11.4	14.6	10.8	14.2	14.2	436	567,980	1,174
HO2609-C-3100	7.2	9	6.2	8.4	8.4	333	248,300	1,892
HO2609-C-3150	4.4	5.8	3.8	5.8	5.8	65	31,840	682
HO2609-C-3200	3	4	2.8	4	4	81	26,340	1,601
HO2609-C-3250	2.4	2.6	2.4	2.6	2.8	6	1,540	248
HO2609-C-3300	2	2.4	2	2.4	2.4	31	6,420	698
HO2609-C-3350	1.6	1.8	1.6	1.8	1.8	36	5,860	190
HO2609-C-3400	1	1.4	0.8	1.4	1	112	13,520	1,042
HO2609-C-3500	1.6	1.6	1.2	1.6	0.2	112	17,300	1,946
HO2609-P-2500	1	1	0.6	0.8	0.8	67	6,340	1,381
HO2609-P-2550	1	1.2	1	1.2	1.2	20	2,400	178
HO2609-P-2600	1.8	2	1.2	1.2	1.2	69	11,700	759
HO2609-P-2650	3.2	3.2	2.4	2.4	2.4	78	22,200	535
HO2609-P-2700	6	6	3.6	4	4	250	119,180	1,028
HO2609-P-2750	9.8	10	6.8	7.4	7.2	243	191,640	593
HO2609-P-2800	21	21.6	12.8	13	13	611	983,760	2,026
HO2609-P-2850	23	37.6	22.4	23.6	23.6	541	1,546,440	1,123
HO2609-P-2900	59.8	59.8	40.8	41.2	41.2	415	2,000,420	1,755
HO2609-P-2950	90	90	67.8	67.8	67.8	180	1,409,500	653
HO2609-P-3000	125.6	125.6	102.2	102.2	102	79	921,420	628
HO2609-P-3050	161.8	164.6	145.6	147	144.2	14	214,480	215
HO2609-P-3100	205.4	205.4	190.4	190.4	189.2	3	59,220	352
HO2609-P-3150	255.8	255.8	237	237	235.8	2	49,280	52
HO2609-P-3200				310	284.4			239
HO2609-P-3250				365.4	333			17
HO2609-P-3300				419.8	382.8			182
HO2609-P-3350				461.6	434.6			27
HO2609-P-3400				489.8	484.6			342
HO2609-P-3500	596.6	596.6	585.2	585.4	585	13	776,160	535
HO2610-C-2500				408.4	408.6			7
HO2610-C-2550	341	350	341	350	360.4	5	171,300	1
HO2610-C-2600	297	314	297	314	312.2	19	583,180	10
HO2610-C-2650	258.2	265.8	258.2	265.8	265.2	2	52,400	11
HO2610-C-2700	200.6	200.6	200.6	200.6	220.2	2	40,120	16
HO2610-C-2750				158	176.8			4
HO2610-C-2800	126.2	139.2	126.2	139.2	138.2	6	79,680	76
HO2610-C-2850	85	102	85	102	102.4	17	154,360	21
HO2610-C-2900	60.6	73	60.6	73	73.2	10	63,840	97
HO2610-C-2950	44.6	47.4	42.6	47.4	51.4	68	315,620	105
HO2610-C-3000	31.4	35.8	30.6	35.8	35.6	28	92,340	133
HO2610-C-3050	21	24.2	20.8	24.2	24.2	90	198,940	159
HO2610-C-3100	15.4	17	14.8	17	17	55	84,720	283
HO2610-C-3150	10.8	12	10.4	12	12	63	67,820	133
HO2610-C-3200	7.6	8.8	7.4	8.8	9	9	7,080	48
HO2610-C-3250	6	6.8	6	6.8	6.8	13	8,280	32
HO2610-C-3300	4.8	5.6	4.8	5.6	5.4	12	6,180	153
HO2610-P-2500	3.4	3.4	3.4	3.4	3	2	680	78
HO2610-P-2550	4.8	4.8	4.6	4.6	4.2	3	1,420	61
HO2610-P-2600	7.4	7.6	5.6	5.6	5.6	19	13,240	63
HO2610-P-2650	11.6	11.6	8.4	8.6	8.6	53	56,240	179
HO2610-P-2700	15.4	15.4	13	13	13	17	24,060	122
HO2610-P-2750	26.8	26.8	20	20	20	155	360,340	340
HO2610-P-2800	31.4	31.8	31.4	31.8	30.8	4	12,640	81
HO2610-P-2850	56.2	56.2	48.2	48.2	45.4	16	85,940	49
HO2610-P-2900	77.8	77.8	65	65	67.2	28	201,800	99
HO2610-P-2950	107.6	107.6	92	92	94.2	18	189,180	41
HO2610-P-3000				138	127.4			23
HO2610-P-3050				195	166.4			12
HO2610-P-3100				221.8	208.8			13
HO2610-P-3150				240	254.8			3
HO2610-P-3200				332.2	299.8			8
HO2610-P-3250				379.8	347.2			3
HO2610-P-3300				409.2	402			4
HO2612-C-2500	385.8	385.8	385.8	385.8	387.6	3	115,740	177
HO2612-C-2600	282.8	296.8	282.8	296.8	296.4	5	146,800	197
HO2612-C-2700	197	216	197	216	216.8	11	234,500	536
HO2612-C-2800	138.2	148	138.2	148	148	20	286,600	829
HO2612-C-2900	92.2	96.2	89.6	96.2	96.4	70	649,380	851
HO2612-C-3000	58	62	58	62	61.2	5	30,220	2,013
HO2612-C-3100	37	40	37	39.8	39.8	51	199,060	1,013
HO2612-C-3200	24.6	25.8	24.6	25.8	26.8	11	27,600	999
HO2612-C-3300	19.8	19.8	19.4	19.8	19.8	5	9,840	768
HO2612-C-3400	15	15	14.6	14.6	15	5	7,380	671
HO2612-C-3500	12.2	13	12	12.2	12.2	43	53,920	1,739
HO2612-P-2500	12	12	11.2	11.2	11.2	4	4,800	2,312
HO2612-P-2600	25.6	25.6	20.8	20.8	20.8	42	100,780	788
HO2612-P-2700	40.6	40.6	40.6	40.6	39.8	1	4,060	691
HO2612-P-2800	76.6	76.6	72	72.2	70.4	13	96,680	1,160
HO2612-P-2900	135.2	135.2	119	119	118.8	46	567,100	780
HO2612-P-3000	195	195	182.8	182.8	185.2	6	114,540	487
HO2612-P-3100	260	260	260	260	261.8	2	52,000	279
HO2612-P-3200	346	346	346	346	348	1	34,600	208
HO2612-P-3300				460.4	439.4			259
HO2612-P-3400				556.8	534.2			199
HO2612-P-3500	638.2	638.8	638.2	638.8	630.8	5	319,280	307
HO2703-C-2500				361.2	371.6			138
HO2703-C-2600				289	286.8			108
HO2703-C-2700				215	217.4			45
HO2703-C-2800	164.6	165.2	164.6	165.2	161.2	7	115,580	310
HO2703-C-2900	117.6	120.8	117.6	117.8	117.8	19	225,080	788
HO2703-C-3000	86	89	84.8	85.6	88	112	975,260	1,363
HO2703-C-3100				67.4	64.2			1,076
HO2703-C-3200	46.2	47.8	46.2	47.8	47.6	2	9,400	148
HO2703-C-3300	35.4	35.8	34.8	34.8	35.6	8	28,320	163
HO2703-C-3400	27.4	27.4	26.6	26.6	27	12	32,240	798
HO2703-P-2500	29	29	26.4	26.4	26.8	13	35,900	1,896
HO2703-P-2600	47	47	47	47	44.6	1	4,700	520
HO2703-P-2700	79.8	79.8	74	74	74	8	60,940	158
HO2703-P-2800	128	128	116.6	116.6	115	16	192,360	461
HO2703-P-2900	177	177	170	170	170.8	5	86,900	309
HO2703-P-3000	242	243	238	238	240.6	4	96,600	227
HO2703-P-3100				300.4	315.8			159
HO2703-P-3200				404.2	397			50
HO2703-P-3300	493.4	493.4	486.4	486.4	483.8	2	97,980	50
HO2703-P-3400				553.8	573.2			45
HO2706-C-2500	369.2	379.4	369.2	379.4	380.4	10	368,560	47
HO2706-C-2600	298.8	300.8	298.8	300.4	306.8	13	390,500	56
HO2706-C-2700	236.2	243.6	236.2	243.6	242.8	7	168,400	68
HO2706-C-2800	184.4	189.6	184.4	189.6	189	9	168,320	78
HO2706-C-2900	136.2	147.2	136.2	147.2	145.6	23	328,300	273
HO2706-C-3000	106.2	110.4	104	110.4	112.6	13	139,400	97
HO2706-C-3100				80.4	86.2			88
HO2706-C-3200	63.8	63.8	63.6	63.6	66.2	6	38,220	99
HO2706-C-3300	50.2	53	49.8	53	52.8	7	35,260	90
HO2706-C-3400	39.8	39.8	39.8	39.8	40.6	2	7,960	475
HO2706-P-2500	43.2	45.2	42	42.2	42.2	21	91,380	227
HO2706-P-2600	72	72	67	67	66.8	6	41,480	244
HO2706-P-2700	106.2	106.2	101	104.4	103.2	10	103,780	260
HO2706-P-2800	153.2	153.2	147.6	147.6	145	12	180,080	102
HO2706-P-2900	214.2	214.2	205.8	206	200.4	7	146,140	188
HO2706-P-3000	277.2	277.2	265	267	268	6	162,960	47
HO2706-P-3100	350.2	350.2	338.8	338.8	338.6	4	138,200	62
HO2706-P-3200	429	429	416.2	416.2	416	14	597,080	50
HO2706-P-3300				488.8	500			16
HO2706-P-3400				580.6	635.8			16

相关资讯: