中国金融期货交易所02月12日HO期权收盘行情

发布时间：2026年02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
HO2602-C-2650	435.6	435.8	432.6	432.6	432.4	6	260,500	21
HO2602-C-2700				388.4	382.6			61
HO2602-C-2750				330.6	332.8			76
HO2602-C-2800	284	284	284	284	282	1	28,400	614
HO2602-C-2850	233.6	234.4	233.6	234.4	232	3	70,980	343
HO2602-C-2900	189.4	192	182.8	183	183	225	4,203,660	596
HO2602-C-2950	146.4	146.4	133	133.2	133.6	194	2,640,720	590
HO2602-C-3000	95.8	99.6	85	86.4	86.4	650	5,830,260	1,371
HO2602-C-3050	53.4	54.6	42.2	43.4	43.4	1,805	8,194,620	2,700
HO2602-C-3100	19.2	21.8	14.4	14.8	14.8	3,348	5,451,020	5,336
HO2602-C-3150	6	6.6	4.8	5.4	5.4	1,065	570,020	3,116
HO2602-C-3200	2.4	3	2.4	2.8	2.8	951	251,920	3,207
HO2602-C-3250	1.2	1.8	1.2	1.4	1.4	400	57,260	1,128
HO2602-C-3300	1	1.4	0.6	1.2	1.2	140	15,220	934
HO2602-C-3350	0.4	1.2	0.4	0.8	0.8	242	19,280	439
HO2602-C-3400	0.4	0.8	0.4	0.8	0.8	68	3,840	422
HO2602-C-3450	0.6	1	0.6	0.6	0.6	39	2,600	628
HO2602-C-3500	0.2	0.6	0.2	0.6	0.6	167	8,940	3,297
HO2602-P-2650	0.4	0.4	0.2	0.4	0.4	115	2,720	240
HO2602-P-2700	0.4	0.4	0.2	0.4	0.4	35	800	226
HO2602-P-2750	0.6	0.6	0.6	0.6	0.4	3	180	253
HO2602-P-2800	0.4	0.8	0.4	0.6	0.6	51	3,020	414
HO2602-P-2850	0.6	1	0.6	1	0.6	111	8,900	533
HO2602-P-2900	0.8	1.6	0.8	1	1	203	27,440	1,002
HO2602-P-2950	1.8	2.2	0.4	1.6	1.6	1,023	157,180	1,648
HO2602-P-3000	3	4.6	3	4.2	4.2	851	343,300	2,885
HO2602-P-3050	8.2	12	8	10.6	10.6	1,996	2,108,080	2,807
HO2602-P-3100	31.4	34	24.8	34	34	1,196	3,747,720	2,063
HO2602-P-3150	65.2	74	60	73.6	73.6	797	5,660,360	940
HO2602-P-3200	110	121.6	106.2	121.2	121.2	143	1,689,260	823
HO2602-P-3250	162.8	170	159.4	170	169.4	11	180,400	197
HO2602-P-3300	209.8	216.6	209.8	216.6	219	3	63,600	135
HO2602-P-3350	268.4	268.4	268.4	268.4	268.2	2	53,680	61
HO2602-P-3400				315.2	318.4			69
HO2602-P-3450				363.8	368.6			79
HO2602-P-3500	419.4	419.4	419.4	419.4	418.8	1	41,940	101
HO2603-C-2250				845.6	834.6			51
HO2603-C-2300				781.6	783.4			51
HO2603-C-2350				731.6	733.4			29
HO2603-C-2400	686.8	686.8	686.8	686.8	683.4	2	137,880	47
HO2603-C-2450				631.8	633.4			59
HO2603-C-2500				583.6	585.4			117
HO2603-C-2600	493	493	493	493	486.2	1	49,300	74
HO2603-C-2700	387.2	387.6	386.2	386.2	387	4	154,840	128
HO2603-C-2750	342.2	342.2	342.2	342.2	338.2	2	68,780	64
HO2603-C-2800	294	294.6	287.8	290.4	291.2	7	204,440	423
HO2603-C-2850	243.2	243.2	243.2	243.2	242	2	49,220	84
HO2603-C-2900	202.8	202.8	194	195	195	57	1,119,920	451
HO2603-C-2950	155	156	150.2	150.2	150.6	26	398,120	192
HO2603-C-3000	118.6	120	110	110.6	110.6	178	2,018,820	1,165
HO2603-C-3050	83.6	87.4	76.2	77.8	77.8	427	3,389,840	962
HO2603-C-3100	59	60	51.2	53.2	53.2	560	3,009,240	1,898
HO2603-C-3150	39.2	40.4	33.2	34	34	339	1,222,080	1,089
HO2603-C-3200	27	28.2	22.4	23.6	23.6	483	1,181,180	1,740
HO2603-C-3250	18.6	19.4	15.2	15.6	16.2	75	125,340	530
HO2603-C-3300	13	13	10.6	11.2	11.2	412	473,060	1,402
HO2603-C-3350	9.2	9.2	7.8	8.6	8.6	63	54,220	425
HO2603-C-3400	7	7.2	6.2	6.8	6.8	129	87,980	916
HO2603-C-3450	5.2	5.8	5	5.6	5.4	134	72,640	353
HO2603-C-3500	5	5	4.2	5	5	142	65,400	1,308
HO2603-P-2250	0.6	1	0.6	1	1	13	860	452
HO2603-P-2300	1	1.2	1	1.2	1	2	220	291
HO2603-P-2350	0.8	0.8	0.8	0.8	1	6	480	131
HO2603-P-2400	1	1	1	1	1.2	8	800	215
HO2603-P-2450	1	1	1	1	1.2	16	1,600	131
HO2603-P-2500	1	1	1	1	1.2	4	400	172
HO2603-P-2600	1	1.6	1	1.6	1.6	27	3,920	227
HO2603-P-2700	2	2.4	2	2.4	2.4	16	3,520	296
HO2603-P-2750	3	3.2	2.8	2.8	2.8	135	40,560	435
HO2603-P-2800	3.8	4.2	3.6	4.2	4.2	167	65,920	456
HO2603-P-2850	5.6	6.2	5.6	6	6	63	36,680	195
HO2603-P-2900	9.4	9.4	8.6	9	9.2	126	115,040	899
HO2603-P-2950	14	15.6	14	14.4	15	82	120,240	785
HO2603-P-3000	24.6	27	24	25.4	25.4	164	419,360	995
HO2603-P-3050	40.8	43	40.2	41.8	41.2	168	695,020	1,191
HO2603-P-3100	63.6	68	62.6	66.4	65.4	341	2,245,760	1,050
HO2603-P-3150	97	100.6	93	98.6	98.8	79	775,980	610
HO2603-P-3200	136.2	139	136.2	138.2	138.2	22	301,040	516
HO2603-P-3250	174.8	179.2	174.8	178.8	181.2	26	458,680	118
HO2603-P-3300	223	223	222.4	222.8	226.6	8	176,640	101
HO2603-P-3350	271.8	271.8	271.6	271.6	272	2	54,340	24
HO2603-P-3400	319	320.6	319	320.6	320.2	6	189,840	37
HO2603-P-3450	368.4	369.2	368.4	369.2	369	4	146,000	21
HO2603-P-3500	417.6	418.4	417.6	418.4	418	2	83,600	21
HO2604-C-2700				397.4	398.8			9
HO2604-C-2750				349.4	351.2			7
HO2604-C-2800				309	304.2			5
HO2604-C-2850				263	259.4			11
HO2604-C-2900	217	217	213.4	213.4	216.4	3	64,380	14
HO2604-C-2950	181.4	181.4	181.4	181.4	176.8	2	36,780	32
HO2604-C-3000	151.2	151.2	141	143	143	4	58,600	59
HO2604-C-3050	111.4	111.4	106	108.4	110.6	20	213,400	118
HO2604-C-3100	92.8	92.8	81	81.4	86.2	89	738,920	240
HO2604-C-3150	70	70	61.6	62	64.2	19	126,460	151
HO2604-C-3200	53.6	53.6	45.8	47.2	46.6	77	360,400	128
HO2604-C-3250	44.2	44.2	33.2	34.8	35.4	18	72,660	55
HO2604-C-3300	32.2	32.2	24	24	24.6	10	29,480	51
HO2604-C-3350	22.6	22.6	17	17	18.2	36	71,380	91
HO2604-C-3400	19.2	19.2	13	14	14	59	94,300	173
HO2604-C-3450	15.8	17	10.2	11	10.8	140	182,240	248
HO2604-P-2700	3.8	3.8	3.6	3.8	4.2	22	8,240	64
HO2604-P-2750	6	6	5.6	5.6	6	36	20,800	63
HO2604-P-2800	9.2	9.4	8.4	9.4	9.4	79	70,120	69
HO2604-P-2850	13.6	14.6	13.6	14.6	14	3	4,180	50
HO2604-P-2900	20.8	21.8	19.4	19.6	20.8	13	26,980	56
HO2604-P-2950	30.8	31.2	28.4	31.2	31.2	17	51,640	92
HO2604-P-3000	45	46	42.8	44.2	44.6	58	253,880	79
HO2604-P-3050	66.2	66.2	59.8	62	61	64	397,860	178
HO2604-P-3100	87.8	90.6	83.6	84.4	84.8	37	316,880	105
HO2604-P-3150	118	118	118	118	115.4	1	11,800	54
HO2604-P-3200	153.2	153.2	153.2	153.2	149.4	2	30,640	50
HO2604-P-3250	189.4	190.6	189.4	190.2	187	6	114,160	42
HO2604-P-3300	229	230.6	229	230.6	227.8	3	68,860	16
HO2604-P-3350				277.8	270.8			2
HO2604-P-3400				422.2	315.8			10
HO2604-P-3450				346.2	377.4
HO2606-C-2400	688.8	689.2	688.8	689.2	690	2	137,800	59
HO2606-C-2450				640	640.8			33
HO2606-C-2500				588.2	592.2			80
HO2606-C-2600				503	496.6			51
HO2606-C-2700				386.2	403.8			55
HO2606-C-2800	319	319	319	319	320	1	31,900	182
HO2606-C-2900	238.8	238.8	238.8	238.8	243	1	23,880	216
HO2606-C-3000	177	181.2	176.2	176.2	176.2	13	230,520	1,087
HO2606-C-3100	130	135	127.2	127.4	127.4	126	1,627,520	899
HO2606-C-3200	94	94	91.2	91.4	93	74	684,580	425
HO2606-C-3300	68.8	71.6	68.8	69	70	140	989,760	847
HO2606-C-3400	53.8	53.8	50.8	52	51.2	31	160,720	719
HO2606-C-3500	39.6	40	37.6	37.6	38.4	135	517,000	1,145
HO2606-P-2400	4.4	4.4	4.2	4.2	4.2	4	1,720	791
HO2606-P-2450				5	4.6			110
HO2606-P-2500	5	5.6	5	5.6	5.6	14	7,360	304
HO2606-P-2600	8.4	8.8	8.4	8.4	8.8	11	9,340	237
HO2606-P-2700	16.2	16.2	14.4	15.4	14.8	31	48,140	286
HO2606-P-2800	27.8	27.8	27.8	27.8	27	1	2,780	260
HO2606-P-2900				49.6	48.4			415
HO2606-P-3000	85	87.4	82.2	82.2	86	113	960,440	678
HO2606-P-3100	136.6	137.8	134.4	134.4	134.4	29	393,540	396
HO2606-P-3200	201.6	201.6	201.6	201.6	203	3	60,480	315
HO2606-P-3300	276	276	276	276	277.6	2	55,200	249
HO2606-P-3400				355.2	356.8			88
HO2606-P-3500				479.4	443.6			45
HO2609-C-2600	491	491	489.4	489.4	489.4	4	195,920	146
HO2609-C-2700				394.8	403.2			106
HO2609-C-2800	327.8	327.8	327.8	327.8	330.8	1	32,780	105
HO2609-C-2900				263	266.6			151
HO2609-C-3000	210.8	213.4	210.8	212	213.4	5	106,140	374
HO2609-C-3100	168.8	171.6	168.4	171.6	171.6	7	118,320	143
HO2609-C-3200	134	134	133	133	133.6	6	80,100	191
HO2609-C-3300	112.4	112.4	112.4	112.4	107.2	1	11,240	193
HO2609-C-3400	88.2	88.2	88.2	88.2	87	1	8,820	768
HO2609-C-3500	70.4	71.6	69.8	70	70	30	211,580	450
HO2609-P-2600	22.4	22.4	21.2	21.2	21.6	32	71,340	415
HO2609-P-2700	39	41	39	39.2	39.8	38	153,000	269
HO2609-P-2800				60.8	64			125
HO2609-P-2900	100.4	100.8	100	100	98.6	6	60,160	105
HO2609-P-3000	145.8	145.8	143.2	143.2	145.6	8	115,320	103
HO2609-P-3100				195.8	199			152
HO2609-P-3200				269.6	265.8			132
HO2609-P-3300				339	337.8			108
HO2609-P-3400				416.8	412.6			176
HO2609-P-3500				498.2	494			102
HO2612-C-2700	444.2	449	444.2	449	453.8	5	222,940	209
HO2612-C-2800				372	380.4			81
HO2612-C-2900	313.8	313.8	313.8	313.8	318.6	1	31,380	80
HO2612-C-3000	262.8	264.6	262.6	264.6	265.8	6	158,000	212
HO2612-C-3100	216.6	219.2	216.6	218	220.6	4	87,200	270
HO2612-C-3200	180.2	180.2	180.2	180.2	184.2	1	18,020	202
HO2612-C-3300				148.6	153.4			188
HO2612-C-3400				123.6	127.8			220
HO2612-C-3500	110.2	110.2	107.4	107.4	108.6	11	120,300	337
HO2612-P-2700	55.4	60.4	55.4	60.2	59.4	52	301,740	371
HO2612-P-2800				85.2	87.4			119
HO2612-P-2900				123.2	125.4			172
HO2612-P-3000				165.2	169			138
HO2612-P-3100	218.6	218.6	218.6	218.6	221.4	1	21,860	184
HO2612-P-3200				278	283			106
HO2612-P-3300				349.6	350.6			135
HO2612-P-3400				471.8	428			103
HO2612-P-3500	500.2	504.8	500.2	504.8	500	4	201,140	52

相关资讯: