中国金融期货交易所06月26日HO期权收盘行情

发布时间：2026年06月26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
HO2607-C-2500	423.2	423.2	362.2	385.8	382.8	29	1,131,060	83
HO2607-C-2550	360.4	360.4	317.8	336.2	333.2	40	1,356,020	56
HO2607-C-2600	322.2	325.6	267.2	286.6	284.2	177	5,107,880	95
HO2607-C-2650	275.4	276.6	215.8	234.4	234.4	259	6,220,540	89
HO2607-C-2700	230.8	230.8	171.4	188	188	254	4,931,540	319
HO2607-C-2750	186.2	186.2	130.8	146.4	144.8	364	5,529,820	487
HO2607-C-2800	140.8	150.2	95	105.2	105.2	1,234	14,044,540	1,297
HO2607-C-2850	107.2	110.2	66.4	75	75	1,982	15,965,520	1,539
HO2607-C-2900	75.8	78	44.6	49.8	49.8	3,761	21,040,040	3,296
HO2607-C-2950	48.4	53	30.2	32.6	32.6	6,491	23,617,480	11,391
HO2607-C-3000	28	33.4	18.4	19.6	19.6	4,612	10,587,100	5,600
HO2607-C-3050	18.2	20	10.6	11	11	2,068	2,902,160	2,311
HO2607-C-3100	10	12	6.2	6.4	6.4	1,583	1,297,740	2,305
HO2607-C-3150	6.4	7.4	3.6	3.8	3.8	1,361	667,520	1,874
HO2607-C-3200	4	4.6	2.4	2.6	2.6	472	143,980	968
HO2607-C-3250	2.8	2.8	1.6	1.6	1.6	272	51,240	764
HO2607-C-3300	2	2.4	1.2	1.4	1.4	323	48,560	653
HO2607-C-3350	1.4	1.4	0.8	1	0.6	231	27,440	453
HO2607-C-3400	1	1.8	0.8	1.2	0.4	692	85,080	1,909
HO2607-P-2500	0.8	1.8	0.8	1	1	174	20,580	437
HO2607-P-2550	1	2.8	0.8	1.4	1.4	200	25,700	289
HO2607-P-2600	1	4.6	1	2	2	355	78,520	638
HO2607-P-2650	1.8	7.6	1.8	3.6	3.6	1,012	392,580	933
HO2607-P-2700	3.2	13	3	6.8	6.8	1,737	1,363,360	1,374
HO2607-P-2750	5.6	22	5.6	13.8	13.8	1,714	2,469,480	1,610
HO2607-P-2800	13.2	36	11.2	25.2	25.2	3,357	8,713,300	2,168
HO2607-P-2850	20.2	57.2	20.2	42.6	42.6	3,104	12,272,420	2,100
HO2607-P-2900	44	86	37.2	67.2	67.2	3,610	24,353,340	2,926
HO2607-P-2950	63.2	120.8	60.8	99.2	99.2	2,052	19,171,140	3,256
HO2607-P-3000	94.8	159.2	92	138.6	138.6	738	9,439,160	1,481
HO2607-P-3050	140.4	196.4	130.4	181.6	180.2	250	4,260,160	600
HO2607-P-3100	172.6	247.6	172.6	223.6	224	278	6,110,640	291
HO2607-P-3150	221	294.8	217.6	268	270.6	242	6,461,960	417
HO2607-P-3200	281.6	336.2	279.6	334.8	319.4	54	1,665,420	134
HO2607-P-3250	321.2	385	321.2	385	368.6	19	685,700	80
HO2607-P-3300	377.8	437	377.8	437	418	31	1,220,560	109
HO2607-P-3350	455	486.6	455	486.6	467.8	25	1,157,500	129
HO2607-P-3400	491.6	536.4	491.6	536.4	517.8	22	1,123,980	248
HO2608-C-2500	424.2	424.2	368.6	386.2	378.2	29	1,144,300	32
HO2608-C-2550	321.6	340.8	320.8	340.8	332.4	20	680,180	29
HO2608-C-2600	278.2	293	277	293	287.8	24	725,700	17
HO2608-C-2650	274	274	237	237	243.4	16	436,240	32
HO2608-C-2700	247.2	247.2	198.2	209.6	203.8	23	511,380	30
HO2608-C-2750	204.2	204.2	159	174	167.4	6	107,480	39
HO2608-C-2800	160.4	160.4	130.6	139.2	135.2	69	972,500	232
HO2608-C-2850	132	134.2	101	110.8	105.8	57	650,080	257
HO2608-C-2900	104.4	104.8	78.6	86.4	83	442	3,892,560	293
HO2608-C-2950	80.6	81.8	61.6	64.6	64.6	346	2,372,660	375
HO2608-C-3000	65	65	46.4	48.6	48.6	215	1,170,160	513
HO2608-C-3050	46.2	47.2	35	37.2	37	139	542,000	588
HO2608-C-3100	37.4	37.4	26.4	29	27.6	109	329,200	295
HO2608-C-3150	29.8	30	20	20.2	20.6	80	196,880	216
HO2608-C-3200	20.2	20.8	15.2	15.6	15.2	56	100,180	247
HO2608-C-3250	15.2	15.2	11.8	12.4	11.8	49	69,480	163
HO2608-C-3300	12.2	12.2	8.6	8.6	8.8	108	107,480	373
HO2608-C-3350	7.4	7.4	6.4	7	6.8	60	44,720	219
HO2608-P-2500	5.2	10	5.2	7.4	7.4	125	100,320	176
HO2608-P-2550	7.4	13	7.4	11.4	10.8	118	125,680	203
HO2608-P-2600	9.6	18.2	9.6	15.8	15.8	65	85,980	260
HO2608-P-2650	14	26.4	14	22.6	22.6	114	241,560	281
HO2608-P-2700	22.2	37.4	21.8	33	32.8	170	538,440	535
HO2608-P-2750	33	55	31.8	46	46	108	479,920	406
HO2608-P-2800	45.6	71.6	44.6	59	63	100	578,880	198
HO2608-P-2850	60.2	97.8	60.2	84.8	84.8	250	2,095,300	214
HO2608-P-2900	79.4	125.4	79.4	112	110	216	2,310,940	505
HO2608-P-2950	105.2	157.4	105.2	143.6	143.6	102	1,322,820	250
HO2608-P-3000	148.2	189	148.2	172.8	176.4	13	226,580	46
HO2608-P-3050	184.2	222	184.2	211.4	214.6	16	331,380	55
HO2608-P-3100	217.2	251.6	217.2	251.6	255	7	165,900	31
HO2608-P-3150	287.6	287.6	287.6	287.6	296.8	2	53,000	13
HO2608-P-3200	348.8	348.8	332.8	341.6	341.6	18	574,200	17
HO2608-P-3250	383.6	383.6	381.6	381.6	387.6	6	229,360	20
HO2608-P-3300	445.4	445.4	445.4	445.4	434.8	3	133,620	28
HO2608-P-3350	494.2	494.2	473.6	474.2	482.6	25	1,139,020	21
HO2609-C-2500	364.8	386.8	364.8	386.8	380	12	455,120	198
HO2609-C-2600	318	318	280.6	300.8	292	26	774,120	494
HO2609-C-2650	250.8	262.4	248	262.4	257	15	385,240	22
HO2609-C-2700	232.2	232.2	217.6	224.4	221.6	10	222,860	400
HO2609-C-2750				229.8	189.4			70
HO2609-C-2800	196.2	198.2	151	159.4	163	784	13,546,020	7,151
HO2609-C-2850	128.2	137	128.2	137	135	20	266,480	24
HO2609-C-2900	130.8	132	105	109.6	109.6	384	4,432,200	1,664
HO2609-C-2950	106.4	106.4	87.6	88.8	91.6	50	462,520	293
HO2609-C-3000	90	90.8	70.8	74.2	74.2	603	4,699,920	1,973
HO2609-C-3050	64.4	64.4	61	61	61.4	5	31,120	71
HO2609-C-3100	58.4	60.4	48	48.8	48.8	474	2,408,000	1,469
HO2609-C-3150	48	48	39	39.2	39.2	88	366,200	227
HO2609-C-3200	39.4	39.4	30.8	32.2	32.2	223	766,600	1,212
HO2609-C-3250	27.4	29.2	27.4	27.4	27.4	7	20,320	24
HO2609-C-3300	25	25	21.8	21.8	22	20	46,780	736
HO2609-C-3350	20.2	20.2	19.4	19.4	18.4	3	6,240	14
HO2609-C-3400	18.6	18.6	15	16.4	16	80	132,720	1,774
HO2609-C-3500	13	13	10.6	11	11.2	111	131,600	1,666
HO2609-P-2500	10.4	16.4	10	14.4	14.4	175	239,000	1,568
HO2609-P-2600	22.4	33.2	21.2	29.8	29.8	87	230,500	1,083
HO2609-P-2650	45.2	45.8	40.4	42.2	41.8	10	41,920	12
HO2609-P-2700	42	63.4	41.4	55	56.6	49	237,440	749
HO2609-P-2750	57.6	81.8	55.8	81.4	73.4	34	210,600	27
HO2609-P-2800	72	107.4	72	96	96	494	4,572,460	2,810
HO2609-P-2850	95.8	132.8	95.8	117.8	117.4	38	449,440	78
HO2609-P-2900	116.6	162	116	143	143	591	8,467,300	1,774
HO2609-P-2950	145.6	186.8	145.6	166.6	174.2	57	1,000,320	353
HO2609-P-3000	170.8	226.8	170.8	208.8	208.8	60	1,226,460	662
HO2609-P-3050	260	260	260	260	244.4	1	26,000	14
HO2609-P-3100	251.2	303	251.2	285.2	281.2	23	650,480	376
HO2609-P-3150	336.8	343.8	332	336.8	321.6	9	302,460	17
HO2609-P-3200	375.6	377	363	363	366.8	11	397,780	273
HO2609-P-3250				397.4	407.8			3
HO2609-P-3300	467.8	467.8	446	447.4	453	15	667,980	202
HO2609-P-3350	499	499	499	499	502.4	2	99,800	15
HO2609-P-3400	527.2	547.6	527.2	547.6	544.4	8	421,860	343
HO2609-P-3500	598.4	655.4	598.4	641.2	639.2	9	559,680	535
HO2612-C-2500	417	418	371.2	374.8	376	50	1,949,340	101
HO2612-C-2600	324	324	292	305	300.6	15	445,040	217
HO2612-C-2700	267.4	267.4	231.6	237.4	236.4	25	623,000	248
HO2612-C-2800	207.6	207.6	178	182.2	181.2	68	1,271,640	770
HO2612-C-2900	169.8	169.8	134.6	139.4	137	224	3,212,080	861
HO2612-C-3000	126.2	127.4	98.8	102	102	132	1,500,360	2,478
HO2612-C-3100	94.4	95.2	72.6	72.6	76.8	103	869,840	640
HO2612-C-3200	68.6	68.6	53	56.8	55.8	93	567,540	516
HO2612-C-3300	51.6	51.6	41.8	43.2	42.2	90	433,080	599
HO2612-C-3400	38.4	40.6	31.4	31.6	31.4	44	153,500	506
HO2612-C-3500	32	32	22.8	22.8	22.8	53	152,960	1,020
HO2612-P-2500	32.2	43	31.6	40.6	39.4	269	958,740	1,781
HO2612-P-2600	50	69.8	49.8	62.4	64	59	371,000	524
HO2612-P-2700	83.2	109.6	83.2	96.2	97.2	36	357,900	813
HO2612-P-2800	122.6	151.8	122.6	141.2	141.2	35	489,720	957
HO2612-P-2900	170.8	211.8	170.8	193.6	195	128	2,505,220	845
HO2612-P-3000	233.8	271	233.8	271	264	33	800,820	561
HO2612-P-3100	303.4	333.8	303.4	332.2	338.8	14	445,100	396
HO2612-P-3200	378.4	420.4	378.4	417.4	417.8	12	475,780	257
HO2612-P-3300	512.2	512.2	507.8	507.8	498	6	293,360	253
HO2612-P-3400	593.6	593.6	593.6	593.6	587.8	6	338,100	208
HO2612-P-3500	697.4	697.4	685	685	679.4	2	138,240	270
HO2703-C-2500	425.8	426	400.2	400.2	402.2	8	331,520	117
HO2703-C-2600	334.8	340.4	334.8	340.4	333.4	4	134,800	91
HO2703-C-2700	266.6	276.8	266.6	272.8	272.8	4	109,300	39
HO2703-C-2800	232.6	232.6	215.8	218	220.4	34	756,760	395
HO2703-C-2900	201.4	201.4	177.6	185.6	181.8	167	3,133,540	1,437
HO2703-C-3000	145.8	146	145.8	146	144.4	6	89,800	116
HO2703-C-3100	125.8	125.8	118.8	119	113.8	63	781,120	502
HO2703-C-3200	104.2	104.2	90.4	93.2	88.2	13	127,320	62
HO2703-C-3300	74	74	73.2	73.2	69	6	45,320	104
HO2703-C-3400	64.4	66	52.2	52.4	52.4	104	581,580	639
HO2703-P-2500	50.2	67	50.2	60.6	61	191	1,126,540	1,022
HO2703-P-2600	75.6	97.8	75.6	94.8	90.4	38	346,640	468
HO2703-P-2700	112.6	136.8	112.6	136.8	129.2	3	36,740	210
HO2703-P-2800	154.4	184	154	176.6	175	31	545,640	372
HO2703-P-2900	205.4	243	205.4	230	230.2	47	1,069,640	271
HO2703-P-3000	293.2	303	293.2	298.8	292.2	4	118,840	105
HO2703-P-3100	363.6	375.2	363.6	375.2	359.4	2	73,880	34
HO2703-P-3200	440.8	455	440.8	455	435.4	4	180,480	40
HO2703-P-3300				463.2	514.2			34
HO2703-P-3400	572.4	617.2	572.4	600.8	598.2	8	476,320	37
HO2706-C-2600	389.4	389.4	389.4	389.4	362.2	1	38,940	6
HO2706-C-2700	329.6	329.6	329.6	329.6	304.8	1	32,960	5
HO2706-C-2800	277.4	277.4	277.4	277.4	254.8	1	27,740	16
HO2706-C-2900	233.6	233.6	205.6	205.6	210.6	7	156,100	14
HO2706-C-3000				173.4	173.4
HO2706-C-3100	153	153	153	153	144	1	15,300	29
HO2706-C-3200				127	115.2			7
HO2706-C-3300				113.2	93.6			14
HO2706-C-3400	92.2	92.8	75.2	75.2	72.8	47	404,220	66
HO2706-P-2600	106.4	126.8	105	126.2	126.6	11	127,200	33
HO2706-P-2700	143.4	167.2	143.4	167.2	165.2	3	47,460	76
HO2706-P-2800	189.2	204.6	189.2	204.6	215.6	4	78,720	30
HO2706-P-2900	247.4	272.8	247.4	269	271.6	9	236,340	16
HO2706-P-3000	294.8	294.8	294.8	294.8	331	2	58,960	2
HO2706-P-3100	359.2	400.4	359.2	394.4	394.4	18	669,780	26
HO2706-P-3200	467	467	467	467	461.2	1	46,700	1
HO2706-P-3300				462.8	537
HO2706-P-3400	626	626	626	626	624.2	1	62,600	1

相关资讯: