中国金融期货交易所08月18日HO期权收盘行情

发布时间：2026年08月18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				424.2	428.4			59
HO2608-C-2550				367.4	378.2			47
HO2608-C-2600	334	334	334	334	328.2	10	334,000	60
HO2608-C-2650	272	272	272	272	278.2	2	55,940	60
HO2608-C-2700	233	233	214.4	231.2	228.2	73	1,648,800	168
HO2608-C-2750	182.2	185	160.4	182.6	178.2	311	5,415,080	211
HO2608-C-2800	130.2	134.2	110.8	133	128.6	184	2,281,900	343
HO2608-C-2850	85.2	86.6	61.8	82.4	82	773	5,655,840	1,095
HO2608-C-2900	44	44	22.8	38.2	38.2	4,389	13,891,500	2,194
HO2608-C-2950	13	13	5.4	9.2	9.2	4,683	3,887,400	4,165
HO2608-C-3000	3	3	1.2	1.6	1.6	1,587	301,780	4,358
HO2608-C-3050	1	1	0.4	0.6	0.6	344	22,360	1,609
HO2608-C-3100	0.6	0.6	0.4	0.4	0.4	88	4,220	3,337
HO2608-C-3150	0.2	0.4	0.2	0.2	0.2	83	2,260	1,343
HO2608-C-3200	0.2	0.2	0.2	0.2	0.2	9	180	649
HO2608-C-3250				0.2	0.2			271
HO2608-C-3300				0.2	0.2			549
HO2608-C-3350	0.2	0.4	0.2	0.4	0.2	83	1,860	998
HO2608-P-2500	0.2	0.2	0.2	0.2	0.2	35	700	689
HO2608-P-2550	0.2	0.2	0.2	0.2	0.2	28	560	223
HO2608-P-2600	0.2	0.2	0.2	0.2	0.2	58	1,160	450
HO2608-P-2650	0.2	0.2	0.2	0.2	0.2	44	880	555
HO2608-P-2700	0.2	0.4	0.2	0.2	0.2	14	340	1,367
HO2608-P-2750	0.2	0.2	0.2	0.2	0.2	79	1,580	1,141
HO2608-P-2800	0.6	0.8	0.4	0.6	0.4	607	35,500	2,056
HO2608-P-2850	1.2	2.4	0.8	1.2	1.2	1,608	238,720	2,571
HO2608-P-2900	7	13.6	5.6	5.8	5.8	3,153	2,870,000	2,083
HO2608-P-2950	28.2	46	25.6	27.6	27.6	1,671	5,742,720	1,579
HO2608-P-3000	66	91	66	68.8	74.2	518	4,021,060	978
HO2608-P-3050	118.6	140.2	116.2	120.2	122.2	290	3,729,900	374
HO2608-P-3100	169.2	189.8	167.4	176	171.8	44	797,220	181
HO2608-P-3150	217.4	235	217.4	219.8	221.8	73	1,637,940	118
HO2608-P-3200	268	274.8	268	274.8	271.8	5	134,680	85
HO2608-P-3250	326.8	326.8	326.8	326.8	321.8	2	64,180	68
HO2608-P-3300	376.4	376.4	376.4	376.4	372	1	37,640	131
HO2608-P-3350	425.6	425.6	425.6	425.6	422.2	1	42,560	108
HO2609-C-2500	414	414	404.2	404.2	406.4	7	285,880	168
HO2609-C-2550				331.4	356.6			33
HO2609-C-2600	314.8	314.8	292.6	298	312.6	12	357,020	281
HO2609-C-2650				238	264			51
HO2609-C-2700	206.4	209.6	202.6	209.6	216.4	6	124,180	294
HO2609-C-2750	179.4	179.4	148	166.6	170.2	155	2,579,960	364
HO2609-C-2800	128.6	129	107.6	127	126	488	5,738,740	1,793
HO2609-C-2850	95	95	72	88.6	88.6	230	1,919,660	413
HO2609-C-2900	59.8	59.8	46	58	58	1,246	6,608,100	2,680
HO2609-C-2950	38.6	38.6	28.2	35.8	35.8	1,039	3,340,880	1,539
HO2609-C-3000	23	23	17.4	21	21	1,507	2,977,720	4,208
HO2609-C-3050	14	14	10.4	12.4	12.4	519	595,620	1,263
HO2609-C-3100	8.2	9	6.4	7.2	7.2	400	289,920	1,909
HO2609-C-3150	4.6	4.8	3.8	3.8	4	111	50,020	715
HO2609-C-3200	3.4	3.6	3.2	3.2	3.2	46	14,960	1,600
HO2609-C-3250	2.6	2.8	2.4	2.6	2.4	90	23,360	232
HO2609-C-3300	2.8	2.8	2	2.2	2	112	27,340	775
HO2609-C-3350	1.8	2.2	1.6	2.2	1.4	27	4,580	200
HO2609-C-3400	1.8	1.8	1.6	1.6	0.8	6	1,020	1,048
HO2609-C-3500	1.4	1.6	1.4	1.6	0.2	61	9,720	1,950
HO2609-P-2500	0.8	0.8	0.6	0.6	0.6	60	4,520	1,371
HO2609-P-2550	0.8	1	0.8	0.8	0.8	56	4,840	168
HO2609-P-2600	1.2	1.2	0.6	0.8	0.8	283	26,140	735
HO2609-P-2650	2.4	2.4	1.8	2.2	2	180	39,280	423
HO2609-P-2700	3.8	5.4	3.6	4	4	257	113,160	1,090
HO2609-P-2750	7.8	10	5.2	7.2	7.2	323	278,300	668
HO2609-P-2800	13	18	13	14	14	351	541,880	2,184
HO2609-P-2850	23.4	32.8	23.4	26	26	372	1,047,560	1,260
HO2609-P-2900	48.6	56.6	42.2	45.4	46	675	3,381,480	1,883
HO2609-P-2950	65.4	88.8	63.6	72.8	72.8	371	2,967,420	804
HO2609-P-3000	100	127.2	100	107.8	107.8	303	3,575,600	846
HO2609-P-3050	146	169.6	146	151.4	148.8	97	1,548,920	268
HO2609-P-3100	210.8	216.8	202.8	202.8	194.2	9	190,280	359
HO2609-P-3150	250	250	243.4	244	247.6	3	73,740	52
HO2609-P-3200	290	296.2	290	296.2	296.2	5	145,620	239
HO2609-P-3250	345.4	345.4	345.4	345.4	345.4	1	34,540	17
HO2609-P-3300	388	395.8	388	395.8	395	9	347,900	182
HO2609-P-3350				461.6	444.8			27
HO2609-P-3400				489.8	494.8			342
HO2609-P-3500				585.4	595			535
HO2610-C-2500				408.4	403.6			7
HO2610-C-2550	353.6	353.6	338.4	341.2	355	8	280,400	1
HO2610-C-2600	290.2	305	290.2	305	307.2	5	147,880	10
HO2610-C-2650	259.6	259.6	246.6	246.6	260.4	2	50,620	11
HO2610-C-2700				200.6	215.4			16
HO2610-C-2750				158	172.4			4
HO2610-C-2800	131.6	131.6	121	126.2	136	13	164,200	76
HO2610-C-2850	99	99	91.2	97.4	99	8	75,280	23
HO2610-C-2900	71.2	72.2	63.2	72.2	70.4	77	519,100	127
HO2610-C-2950	49.2	50.2	44	50.2	50.2	23	111,540	106
HO2610-C-3000	33.8	34.2	29.8	34.2	34.2	26	83,000	135
HO2610-C-3050	22	23.4	20.8	23.2	23.2	40	89,500	176
HO2610-C-3100	15.8	16.2	14	16.2	15.8	32	48,480	289
HO2610-C-3150	11.6	11.6	10.4	10.4	11	29	32,400	133
HO2610-C-3200	8.8	8.8	8.8	8.8	8.2	12	10,640	49
HO2610-C-3250				6.8	6.2			32
HO2610-C-3300	5.8	5.8	5.4	5.4	5.2	22	12,040	161
HO2610-P-2500				3.4	3			78
HO2610-P-2550				4.6	4			61
HO2610-P-2600	6	6.2	5.6	5.6	5.8	13	7,480	62
HO2610-P-2650	8.8	9.4	8.8	8.8	8.8	25	22,480	178
HO2610-P-2700	14.2	14.8	13.4	13.4	13.4	7	9,620	118
HO2610-P-2750	19.2	25	19.2	22.8	21.2	172	399,380	486
HO2610-P-2800	30.8	37	30.8	32.2	31.6	14	47,280	85
HO2610-P-2850	44.2	54	43.6	47.4	47.4	51	243,860	58
HO2610-P-2900	67.6	77.8	67.6	69.4	70	8	58,360	103
HO2610-P-2950	96.2	110	96.2	99.8	99.8	14	143,520	42
HO2610-P-3000				138	131			23
HO2610-P-3050				195	170			12
HO2610-P-3100				221.8	213			13
HO2610-P-3150				240	257.6			3
HO2610-P-3200				332.2	314.6			8
HO2610-P-3250	366.6	366.6	366.6	366.6	362.8	4	146,640	5
HO2610-P-3300	412.6	418.2	403.6	403.6	411.8	16	659,720	7
HO2612-C-2500	377.4	377.8	366.4	377.8	379.4	21	783,780	186
HO2612-C-2600	289.2	291.2	278.4	281.6	293	11	316,480	196
HO2612-C-2700	195.4	211.2	194.4	211.2	211	4	81,780	537
HO2612-C-2800	144.4	145.6	132	134.6	143.8	11	151,100	832
HO2612-C-2900	95	95	86.6	91.8	92.4	28	256,960	847
HO2612-C-3000	60.2	60.2	56	58.4	60.6	18	104,420	2,018
HO2612-C-3100	39.2	39.2	36	38.2	38	67	257,640	1,055
HO2612-C-3200	24.8	26	24.2	26	25.8	7	18,020	998
HO2612-C-3300	19	19.8	18.6	18.6	19	28	53,680	790
HO2612-C-3400	14.6	14.6	14.4	14.4	14	5	7,240	672
HO2612-C-3500	11.8	11.8	11.4	11.8	11.6	31	36,280	1,735
HO2612-P-2500	11	12.2	11	12	11.8	21	24,420	2,316
HO2612-P-2600	20.8	23.4	20	23.4	21.8	36	75,780	759
HO2612-P-2700	42	44.2	42	43.2	40.8	43	187,380	727
HO2612-P-2800	78.2	79.2	72	72	72	15	116,480	1,159
HO2612-P-2900	120	130.4	120	130.4	121.6	9	112,600	781
HO2612-P-3000	199	203.8	199	203.8	188.4	6	120,840	493
HO2612-P-3100	279.4	279.4	278.2	278.2	267.8	6	167,400	279
HO2612-P-3200	366.8	366.8	365.2	365.2	353.6	6	219,560	208
HO2612-P-3300	448.2	458	448.2	456.8	445.8	7	317,480	259
HO2612-P-3400	552.6	552.6	551.6	551.6	540.4	4	220,840	195
HO2612-P-3500	638	650.6	638	638.8	635.6	7	449,620	306
HO2703-C-2500	355.8	362.8	348.6	362.8	360.4	21	751,620	141
HO2703-C-2600	266.2	278.8	266.2	278.8	280.6	7	191,520	103
HO2703-C-2700	213.2	213.2	213.2	213.2	213.2	5	107,020	46
HO2703-C-2800	157.6	157.8	157.6	157.8	157.8	7	110,360	312
HO2703-C-2900	113.2	116	110	116	116.4	30	343,480	764
HO2703-C-3000	86	86.2	82.4	85	84.8	60	508,060	1,386
HO2703-C-3100	61.4	63	61.4	63	61.8	6	37,320	1,079
HO2703-C-3200	42.4	46	42.4	42.6	45.6	9	39,220	150
HO2703-C-3300	31	34.4	31	34	34.8	10	33,140	166
HO2703-C-3400	25	43.6	24.2	25.2	26.4	11	29,660	804
HO2703-P-2500	30.2	30.2	25	25	25.8	5	13,280	1,892
HO2703-P-2600	42.6	50	42.6	44.6	44	19	92,100	520
HO2703-P-2700	74	82	71	71	71	24	179,540	152
HO2703-P-2800	116.6	123.6	115	115	115	29	343,840	466
HO2703-P-2900	175.4	180.4	174.8	179.6	173.8	18	318,920	303
HO2703-P-3000	240.6	251.4	238.2	247.2	242.8	21	512,480	236
HO2703-P-3100				300.4	318			159
HO2703-P-3200				404.2	400.6			50
HO2703-P-3300				486.4	487.8			50
HO2703-P-3400	582	582	582	582	578	1	58,200	44
HO2706-C-2500	366.6	366.6	363	366.4	366.4	21	769,140	55
HO2706-C-2600	295.8	295.8	287.4	289.2	289.8	15	438,680	54
HO2706-C-2700	234.6	234.6	229	231.4	231.4	13	302,580	71
HO2706-C-2800	183.2	183.2	170.6	180.2	180.2	28	505,060	84
HO2706-C-2900	141.4	141.4	131.6	139	139	44	610,180	298
HO2706-C-3000	109.4	109.4	100.4	106	104	24	254,240	103
HO2706-C-3100	78	78	76	76	80.2	14	109,480	97
HO2706-C-3200	63	64	62.8	64	61.8	17	107,820	86
HO2706-C-3300	45.2	48.8	45.2	48.8	48.6	4	18,560	92
HO2706-C-3400	37.4	38	36.4	38	39	11	40,660	480
HO2706-P-2500	46.6	47.4	43	43	43.6	25	113,660	216
HO2706-P-2600	64.6	75	64.6	71	68.4	17	120,000	248
HO2706-P-2700	102.4	111.4	102.4	107.4	107.4	20	213,120	265
HO2706-P-2800	149.2	160.2	146.4	155.2	155.2	57	865,260	109
HO2706-P-2900	203.4	219	203.4	214	214	19	403,760	190
HO2706-P-3000	280.2	284.8	272.8	272.8	272.8	10	278,440	47
HO2706-P-3100	341.8	343.2	341.8	343.2	347.8	12	410,700	71
HO2706-P-3200	430	430	426.8	426.8	429.8	16	683,840	37
HO2706-P-3300				488.8	514.2			16
HO2706-P-3400				580.6	600.8			16

相关资讯: