中国金融期货交易所09月09日HO期权收盘行情

发布时间：2026年09月09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
HO2609-C-2500	389.2	389.2	389.2	389.2	403.8	4	155,680	169
HO2609-C-2550	339	354.4	339	354.4	353.8	21	725,440	32
HO2609-C-2600	289.8	304.6	289.8	302.6	303.8	30	888,380	221
HO2609-C-2650	239.2	255	239.2	255	254	17	424,020	55
HO2609-C-2700	201.8	208	192	202.8	204.2	87	1,741,580	264
HO2609-C-2750	141.2	160	141.2	153.8	153.8	86	1,282,780	465
HO2609-C-2800	106	111.2	93	105.8	105.8	610	6,193,140	1,396
HO2609-C-2850	62.4	67.4	51.6	63	63	2,141	12,411,300	1,901
HO2609-C-2900	29	30.8	21.6	27.4	27.4	3,650	9,551,180	4,702
HO2609-C-2950	10	10.8	7	9.2	9.2	2,625	2,272,400	3,960
HO2609-C-3000	3.4	3.4	2.2	2.8	2.8	1,109	302,840	5,743
HO2609-C-3050	1.2	1.4	1	1.4	1.4	245	29,280	1,892
HO2609-C-3100	0.8	0.8	0.6	0.6	0.6	139	9,780	1,925
HO2609-C-3150	0.4	0.4	0.4	0.4	0.2	34	1,360	475
HO2609-C-3200	0.4	0.6	0.2	0.2	0.2	200	8,120	1,322
HO2609-C-3250	0.4	0.4	0.4	0.4	0.2	2	80	209
HO2609-C-3300	0.4	0.4	0.2	0.2	0.2	10	240	650
HO2609-C-3350				0.2	0.2			142
HO2609-C-3400	0.2	0.2	0.2	0.2	0.2	1	20	799
HO2609-C-3500	0.2	0.2	0.2	0.2	0.2	11	220	1,884
HO2609-P-2500	0.2	0.2	0.2	0.2	0.2	76	1,520	1,240
HO2609-P-2550	0.2	0.2	0.2	0.2	0.2	83	1,660	219
HO2609-P-2600	0.2	0.2	0.2	0.2	0.2	62	1,240	528
HO2609-P-2650	0.4	0.6	0.4	0.4	0.2	99	5,000	579
HO2609-P-2700	0.8	0.8	0.6	0.8	0.8	93	7,000	1,211
HO2609-P-2750	1.6	1.6	1	1	1	171	23,160	1,195
HO2609-P-2800	3.2	4	2.4	2.8	2.8	399	133,120	3,198
HO2609-P-2850	9	12.2	7.4	8.6	8.6	1,885	1,802,300	2,414
HO2609-P-2900	26.2	32.4	21.4	24	24	2,041	5,511,680	3,051
HO2609-P-2950	69.4	69.4	50.4	57.8	57.8	1,420	8,420,220	1,394
HO2609-P-3000	114.2	114.2	93.2	99.6	99.8	348	3,602,900	1,077
HO2609-P-3050	155.6	161.6	143	148	148.2	174	2,664,720	436
HO2609-P-3100	210.6	210.8	198.4	198.6	197.6	114	2,334,960	357
HO2609-P-3150	261.2	261.2	253.4	253.4	246.2	12	308,760	41
HO2609-P-3200	311	311	307.6	307.6	296.2	7	217,360	235
HO2609-P-3250	360.2	360.2	360.2	360.2	346.2	4	144,080	18
HO2609-P-3300	411	411	411	411	396.2	6	246,600	182
HO2609-P-3350	461	461	460.4	460.4	446.2	15	687,260	20
HO2609-P-3400	510.6	510.6	495.6	495.6	496.2	5	253,800	340
HO2609-P-3500	610.6	610.6	610.6	610.6	596.6	4	244,240	535
HO2610-C-2500	371.6	382	371.6	382	384.6	9	337,560	49
HO2610-C-2550	327.4	334.6	327.4	329.4	335	25	826,420	25
HO2610-C-2600	280.2	289.2	280.2	289.2	286	25	706,520	25
HO2610-C-2650	224.8	233.6	224.8	230	237.6	24	552,980	29
HO2610-C-2700	183.6	194	182.6	190	191.4	57	1,067,480	89
HO2610-C-2750	143.2	147	140.4	146	145.8	16	228,620	157
HO2610-C-2800	100	108.8	96.8	105	105	124	1,270,420	609
HO2610-C-2850	65	72	64.2	69.6	69.8	103	696,060	735
HO2610-C-2900	44	45.8	39.6	44.8	44.4	271	1,155,820	716
HO2610-C-2950	25.4	27	24	26.6	26.6	243	616,360	802
HO2610-C-3000	15.8	15.8	13.6	14.6	14.6	577	847,420	1,091
HO2610-C-3050	9.2	9.2	8	8.6	8.6	156	132,960	931
HO2610-C-3100	6.2	6.4	5.6	5.8	5.8	135	78,100	968
HO2610-C-3150	3.4	3.8	3.2	3.8	3.6	11	3,940	504
HO2610-C-3200	3.2	3.6	2.6	2.8	2.8	161	51,980	573
HO2610-C-3250	1.8	2	1.8	2	2	30	5,940	111
HO2610-C-3300	1.6	1.8	1.6	1.8	1.6	26	4,560	386
HO2610-P-2500	1.2	1.2	1	1	1	12	1,260	191
HO2610-P-2550				1.6	1.4			98
HO2610-P-2600	2.2	2.2	2	2.2	2.2	3	640	145
HO2610-P-2650	3.6	4	3.6	3.8	3.2	20	7,720	409
HO2610-P-2700	6.8	7.6	5.6	5.6	5.8	146	93,320	569
HO2610-P-2750	13	14.8	10.8	11.6	11.6	243	307,720	552
HO2610-P-2800	22.6	24.8	19.6	20.6	20.8	132	293,240	535
HO2610-P-2850	40.2	43	34.8	35	36.4	137	526,640	478
HO2610-P-2900	64	68	56	58.2	59.2	74	449,240	588
HO2610-P-2950	102.8	102.8	88.4	90.4	90.6	32	307,280	185
HO2610-P-3000	136.6	137.2	127.2	127.6	131.6	22	287,220	144
HO2610-P-3050	182	183	177	182	173.8	61	1,099,800	108
HO2610-P-3100	229.2	229.6	226.6	226.6	220.8	20	455,160	112
HO2610-P-3150	273.8	273.8	273.8	273.8	268.6	5	136,900	51
HO2610-P-3200	331	331	316.6	316.6	317.6	38	1,233,880	44
HO2610-P-3250	375	375	370.6	373.2	368.8	9	335,640	38
HO2610-P-3300	423.2	423.2	419.2	421.4	418.6	14	589,640	55
HO2611-C-2550				320.2	321			2
HO2611-C-2600	268	268.4	268	268.4	274.4	6	160,880	3
HO2611-C-2650				230	230.2			2
HO2611-C-2700	185	185	185	185	188	3	55,500	6
HO2611-C-2750				143.2	149.4			22
HO2611-C-2800	111	111	111	111	115.4	1	11,100	14
HO2611-C-2850				83	86.8			24
HO2611-C-2900	60	62.6	60	62.6	64	10	61,420	37
HO2611-C-2950	45	45	45	45	46.6	1	4,500	19
HO2611-C-3000	31.8	34.6	31.8	33.2	33.6	16	52,380	30
HO2611-C-3050	25.4	26.8	24.2	25.6	25.6	68	174,280	352
HO2611-C-3100	19.8	20	17.4	18	18.2	83	161,140	445
HO2611-C-3150	13.6	13.6	12.6	12.6	13.4	2	2,620	21
HO2611-C-3200	10	10	9.6	9.6	10	8	8,160	60
HO2611-C-3250	8	8	7.6	7.6	7.4	8	6,120	42
HO2611-P-2550	5.8	5.8	5.8	5.8	5.8	5	2,900	56
HO2611-P-2600	8.8	8.8	8.8	8.8	8.8	10	8,800	79
HO2611-P-2650	14	14	14	14	13.4	4	5,600	28
HO2611-P-2700	22.6	22.6	22.4	22.4	22.4	17	37,740	120
HO2611-P-2750	34.6	34.8	32	32	32.8	28	96,340	82
HO2611-P-2800	50.8	50.8	50	50	49.4	7	35,480	78
HO2611-P-2850				72.2	69.4			27
HO2611-P-2900	104.4	104.4	96	98.4	98.4	24	242,220	86
HO2611-P-2950	137.8	137.8	133	133	132.4	7	94,340	16
HO2611-P-3000	175.4	175.4	168.6	168.6	169.2	16	275,520	9
HO2611-P-3050	204.4	204.4	204.4	204.4	206.4	2	40,880	12
HO2611-P-3100				213.4	251.6			2
HO2611-P-3150				290.4	295			1
HO2611-P-3200				311.2	341.6			9
HO2611-P-3250				395.4	399.2			10
HO2612-C-2500	346.8	349.8	346.8	349	349	13	452,980	147
HO2612-C-2600	249.6	249.6	249.6	249.6	261.8	1	24,960	209
HO2612-C-2700	175.8	175.8	175.8	175.8	182.2	1	17,580	548
HO2612-C-2800	112.2	118.2	110.8	115.6	115.6	26	298,000	880
HO2612-C-2900	70.8	72	67.2	68.4	68.4	60	416,180	1,030
HO2612-C-3000	42	44.2	40	42	41.8	263	1,095,120	2,685
HO2612-C-3100	26.6	27	23.8	26	25.2	131	334,560	1,341
HO2612-C-3200	17.4	18	15.4	15.4	16	92	151,520	1,116
HO2612-C-3300	12.8	12.8	10.8	11	11.6	49	54,560	831
HO2612-C-3400	9.6	10	8.2	8.4	8.4	52	45,520	482
HO2612-C-3500	7.4	8	6.8	7	7	111	82,100	1,345
HO2612-P-2500	8.4	8.4	8.4	8.4	8.4	3	2,520	2,837
HO2612-P-2600	19.8	20	18.4	19.4	18.6	46	89,580	994
HO2612-P-2700	38.8	39.2	38	38.4	38.2	19	73,160	772
HO2612-P-2800	75.6	76	71.8	72.8	71.4	63	459,140	1,199
HO2612-P-2900	128.6	131.2	123	123	124.4	14	180,080	829
HO2612-P-3000	206	206	198	198	196.8	4	81,600	590
HO2612-P-3100	285.8	285.8	281.4	281.4	283	22	626,540	283
HO2612-P-3200	375	375	371.6	371.8	371.8	6	223,700	208
HO2612-P-3300	469.2	477	469.2	477	465.8	5	236,940	260
HO2612-P-3400				566.2	562.2			204
HO2612-P-3500				663.6	659.8			264
HO2703-C-2500	321.4	324	318.6	324	324	13	415,720	139
HO2703-C-2600				254	246.4			111
HO2703-C-2700	179	180	177	180	180.2	38	679,440	308
HO2703-C-2800	119.6	125	119.6	125	125.4	22	273,940	355
HO2703-C-2900	86.8	86.8	78.4	83.6	85.8	22	180,900	640
HO2703-C-3000	61.2	61.2	55	58.6	59.6	209	1,184,920	1,146
HO2703-C-3100	40.8	41.2	37	40.4	41.2	178	700,760	931
HO2703-C-3200	29.6	30	27.4	29	29.8	9	26,440	329
HO2703-C-3300	22	22.2	20.6	22	22.6	60	130,060	193
HO2703-C-3400	18	18.2	15.4	17.8	17.8	132	223,300	671
HO2703-P-2500	24.8	25.6	24.2	25.4	24.8	14	34,680	1,829
HO2703-P-2600	44	46.8	44	45	45.8	42	192,420	551
HO2703-P-2700	77.4	78	76.2	76.2	76.2	7	54,260	157
HO2703-P-2800	124	124	120	120	119.4	2	24,400	501
HO2703-P-2900	186	186	186	186	184	1	18,600	305
HO2703-P-3000				252	254.8			365
HO2703-P-3100				330.6	335			198
HO2703-P-3200	422	422	422	422	416.2	1	42,200	100
HO2703-P-3300				503.4	514			79
HO2703-P-3400				584.8	607.4			55
HO2706-C-2500	326.8	326.8	321	324.6	323.8	22	713,080	143
HO2706-C-2600				258.8	252.8			63
HO2706-C-2700	195.8	195.8	193	194.4	191.4	6	116,800	110
HO2706-C-2800	141.4	144.4	141.4	144.4	142.4	2	28,580	166
HO2706-C-2900	105.8	108	101.8	102	104.2	48	499,960	447
HO2706-C-3000	79.4	79.4	79.4	79.4	79.8	1	7,940	136
HO2706-C-3100				65.2	61.2			119
HO2706-C-3200	50.4	50.4	50.4	50.4	48.8	6	30,240	86
HO2706-C-3300				42	40.4			104
HO2706-C-3400	34.6	35	34	35	34.8	34	118,100	554
HO2706-P-2500	44.4	45	43.2	44.8	44.8	181	799,240	519
HO2706-P-2600	74.8	75	72.8	72.8	73.8	12	89,120	294
HO2706-P-2700	112.6	114.8	111	112.4	113.4	54	610,040	350
HO2706-P-2800	157	163	157	161	163.4	19	304,760	216
HO2706-P-2900	217.6	224	217.4	217.4	221	61	1,339,260	449
HO2706-P-3000	295	295	295	295	293.6	3	88,500	68
HO2706-P-3100				363	375.6			75
HO2706-P-3200	455	455	454.6	454.6	460.8	7	318,460	33
HO2706-P-3300	547	547	547	547	549.2	1	54,700	17
HO2706-P-3400				596.6	641.6			30

相关资讯: