中国金融期货交易所08月19日HO期权收盘行情

发布时间：2026年08月19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	381.8	383.2	380.2	380.2	377.4	3	114,520	59
HO2608-C-2550	355.6	355.6	355.6	355.6	327.2	8	293,520	43
HO2608-C-2600	303.4	303.4	285.6	285.6	277.2	8	233,820	65
HO2608-C-2650	255.6	255.6	233.2	234.2	227.2	22	529,840	55
HO2608-C-2700	202.2	205.8	168.8	184.2	177.4	152	2,855,560	178
HO2608-C-2750	161.2	161.2	119	134.6	134.6	343	4,731,060	205
HO2608-C-2800	111.8	111.8	70.4	85.4	85.4	600	5,267,120	381
HO2608-C-2850	70	70	29.4	37.8	37.8	3,658	15,096,460	1,908
HO2608-C-2900	24	25	7.8	10.2	10.2	8,387	11,251,540	3,608
HO2608-C-2950	5	5.2	1.8	2.2	2.2	5,299	1,710,520	4,258
HO2608-C-3000	1	1.4	0.2	0.6	0.6	2,309	137,780	3,781
HO2608-C-3050	0.4	0.4	0.2	0.2	0.2	462	11,320	1,465
HO2608-C-3100	0.4	0.4	0.2	0.2	0.2	557	12,420	3,289
HO2608-C-3150	0.2	0.2	0.2	0.2	0.2	28	560	1,334
HO2608-C-3200	0.2	0.2	0.2	0.2	0.2	35	700	630
HO2608-C-3250	0.2	0.2	0.2	0.2	0.2	42	840	261
HO2608-C-3300	0.2	0.2	0.2	0.2	0.2	31	620	549
HO2608-C-3350	0.2	0.2	0.2	0.2	0.2	64	1,280	993
HO2608-P-2500	0.2	0.2	0.2	0.2	0.2	16	320	692
HO2608-P-2550	0.2	0.2	0.2	0.2	0.2	13	260	224
HO2608-P-2600	0.2	0.2	0.2	0.2	0.2	58	1,160	442
HO2608-P-2650	0.2	0.4	0.2	0.4	0.2	41	1,180	563
HO2608-P-2700	0.4	0.6	0.2	0.4	0.4	118	3,940	1,310
HO2608-P-2750	0.2	0.8	0.2	0.8	0.8	466	19,280	1,052
HO2608-P-2800	0.4	2.4	0.4	2	2	2,980	457,560	1,821
HO2608-P-2850	1.6	11.4	1.4	7.6	7.6	6,249	3,895,160	2,586
HO2608-P-2900	7.4	39.8	7.4	27.2	27.2	5,584	14,200,540	1,812
HO2608-P-2950	43.6	84	42.2	68.8	75.4	1,690	10,813,160	1,223
HO2608-P-3000	89	132.6	89	116.4	123.2	574	6,627,340	938
HO2608-P-3050	149	181.2	149	166	172.8	356	5,911,940	292
HO2608-P-3100	199.8	228.2	195.2	216.2	222.8	142	3,087,000	177
HO2608-P-3150	245.6	277	245.6	267.6	272.8	142	3,758,180	119
HO2608-P-3200	301.6	314.4	299.2	314.4	322.8	18	561,620	91
HO2608-P-3250	364.4	364.4	364.4	364.4	372.8	5	182,200	63
HO2608-P-3300				376.4	422.8			131
HO2608-P-3350	450.2	450.2	450.2	450.2	473	6	270,120	102
HO2609-C-2500	384.8	384.8	351	351	362.2	31	1,133,100	168
HO2609-C-2550				331.4	312.8			33
HO2609-C-2600	286.2	286.2	255.8	255.8	265.4	9	250,500	274
HO2609-C-2650	234	240	203.4	203.4	217.2	22	524,820	58
HO2609-C-2700	171	175.8	156.2	172	170.8	47	787,080	323
HO2609-C-2750	154	154	118	126.4	127.2	47	607,780	387
HO2609-C-2800	107.2	114.6	79.6	87.8	89	1,145	10,544,580	2,226
HO2609-C-2850	78.4	78.4	51.8	58.6	58.6	639	3,851,280	670
HO2609-C-2900	48.4	50.2	32.4	36.8	36.8	3,067	11,811,000	3,315
HO2609-C-2950	28	31	20	21.8	21.8	1,607	3,820,580	1,834
HO2609-C-3000	21	21	12.4	14	14	1,699	2,620,680	4,895
HO2609-C-3050	10.4	11.2	7.4	8.4	8.4	434	397,380	1,335
HO2609-C-3100	6.4	6.6	4.8	5.6	5.6	499	278,160	1,970
HO2609-C-3150	4	4.2	3	3.4	3.8	157	57,420	689
HO2609-C-3200	3.2	3.2	2.6	3	2.8	109	30,340	1,580
HO2609-C-3250	2	2	2	2	2.4	10	2,000	225
HO2609-C-3300	1.8	2	1.6	2	1.8	56	9,740	751
HO2609-C-3350	1.6	1.6	1.6	1.6	1.6	2	320	202
HO2609-C-3400	1.2	1.6	1.2	1.6	1.4	66	9,220	1,072
HO2609-C-3500	1.2	1.6	1.2	1.6	1.4	101	14,620	1,968
HO2609-P-2500	0.6	1.2	0.6	1.2	1.2	158	15,180	1,350
HO2609-P-2550	0.8	2	0.8	2	1.8	233	34,220	292
HO2609-P-2600	1.2	3.2	1.2	2.6	2.8	280	65,640	762
HO2609-P-2650	2.4	5.6	2.4	4.4	4.4	303	134,760	453
HO2609-P-2700	5.2	10.2	5	7.8	7.8	708	533,860	1,449
HO2609-P-2750	7.4	19	7.4	14.4	14.4	821	1,251,960	1,045
HO2609-P-2800	20	33.4	18.8	27.2	27.2	1,044	2,864,960	2,421
HO2609-P-2850	33.6	55.2	33.2	45.8	45.8	1,098	5,085,960	1,601
HO2609-P-2900	58	86.2	56.6	73.2	73.2	1,268	9,371,060	2,029
HO2609-P-2950	92	123.8	92	108.8	108.8	435	4,945,540	987
HO2609-P-3000	125	166	125	151	151	276	4,245,820	965
HO2609-P-3050	165.4	210.6	165.4	198.4	198.4	91	1,781,960	305
HO2609-P-3100	239.8	252.4	239.8	249	250	13	321,440	358
HO2609-P-3150				244	298.2			52
HO2609-P-3200	321.2	321.2	320	320	347.4	11	342,840	235
HO2609-P-3250	399	399	399	399	396.8	1	39,900	16
HO2609-P-3300	418	418	418	418	446.4	8	325,200	182
HO2609-P-3350				461.6	496.4			27
HO2609-P-3400				489.8	546.2			342
HO2609-P-3500				585.4	646.4			535
HO2610-C-2500				408.4	358.2			7
HO2610-C-2550				341.2	309.2			1
HO2610-C-2600				305	263.2			10
HO2610-C-2650	225.6	233.8	225.6	230.6	217.8	22	515,580	6
HO2610-C-2700	174	176.8	169	173.8	175.6	4	69,360	20
HO2610-C-2750	133.4	133.4	130	130	136.6	6	87,500	5
HO2610-C-2800	113	113	99	99.2	102.6	37	378,780	90
HO2610-C-2850	83	87.2	70	73	73.8	60	464,120	52
HO2610-C-2900	61.4	61.6	50.6	50.6	51.8	58	323,840	117
HO2610-C-2950	27.2	42.4	27.2	36	36	66	251,260	112
HO2610-C-3000	32.8	32.8	23	24.2	24.4	168	444,320	205
HO2610-C-3050	23.2	23.2	15.4	16.6	17	125	226,040	207
HO2610-C-3100	14.2	15.2	11.2	11.2	12.2	187	259,500	343
HO2610-C-3150	10.4	10.4	7.8	8.8	8.8	100	94,940	140
HO2610-C-3200	7.6	8.4	6.4	6.6	6.4	77	56,100	74
HO2610-C-3250	6	6.4	5	5	5	9	5,360	33
HO2610-C-3300	4.8	4.8	3.6	3.6	4	38	17,200	159
HO2610-P-2500	3.8	3.8	3	3.4	3.2	27	9,260	76
HO2610-P-2550	5.2	5.4	5.2	5.4	5.2	5	2,640	62
HO2610-P-2600	7.4	8.6	6.8	7.8	7.8	44	32,480	82
HO2610-P-2650	9.6	13.6	9.6	12.8	12.6	58	65,020	203
HO2610-P-2700	14.6	24	14.6	20.4	19.8	187	391,540	203
HO2610-P-2750	25	36	21.4	32.4	31	186	572,040	498
HO2610-P-2800	35.6	51.6	35.6	47.2	47.2	94	414,480	93
HO2610-P-2850	59.6	76.6	59.6	70	67.4	41	290,740	90
HO2610-P-2900	86	107.2	84	101	95	55	518,140	87
HO2610-P-2950	116.4	135	116.4	135	129	18	233,160	52
HO2610-P-3000	172	174.8	172	174.6	167.8	9	148,220	28
HO2610-P-3050	203.8	216.6	203.8	216.6	210	9	184,340	15
HO2610-P-3100				221.8	269.4			13
HO2610-P-3150				240	316.4			3
HO2610-P-3200	354.8	366.6	353	366.6	364.4	24	848,460	22
HO2610-P-3250	385.2	398.4	385.2	398.2	413.2	6	235,060	5
HO2610-P-3300	448.8	451.8	448.8	451.8	462.4	12	540,480	19
HO2612-C-2500	362.8	362.8	330.6	336.6	337.2	21	717,260	178
HO2612-C-2600	252.8	252.8	246.4	251.8	251.8	6	150,200	202
HO2612-C-2700	190	190	167.8	167.8	177.8	30	519,180	539
HO2612-C-2800	130	130	115.4	115.4	119.2	36	438,560	851
HO2612-C-2900	83.6	85.6	72	77	77	135	1,073,920	839
HO2612-C-3000	52	55.2	48	49.8	49.8	71	368,120	2,042
HO2612-C-3100	33.8	35.2	32.4	32.6	32.6	130	439,420	1,130
HO2612-C-3200	23.2	23.2	21.6	22.8	22.8	20	44,880	993
HO2612-C-3300	18	18	16	17.4	16.8	22	37,240	784
HO2612-C-3400	12.6	13.4	11.6	11.6	12.4	37	46,300	675
HO2612-C-3500	10.8	11	10	10.6	10.4	84	89,040	1,746
HO2612-P-2500	13	17	13	15.6	14.8	48	72,980	2,328
HO2612-P-2600	24	31.4	24	29.6	29	22	62,620	759
HO2612-P-2700	45.6	59	45.6	54.6	53.2	93	496,720	776
HO2612-P-2800	84	101.4	83.2	95.4	93	258	2,446,380	1,159
HO2612-P-2900	131.2	155.8	131.2	153.2	150.6	18	260,060	781
HO2612-P-3000	207	235.2	207	235.2	223.4	55	1,227,840	471
HO2612-P-3100	308	313.4	308	313.4	306.8	9	278,640	279
HO2612-P-3200	396.2	402.6	396.2	402.6	396.2	5	199,540	208
HO2612-P-3300	471.4	496.2	468.8	496.2	489	16	778,740	259
HO2612-P-3400	564.6	591.6	564.6	591.6	586	20	1,164,320	198
HO2612-P-3500	663.4	688.8	663.4	688.8	696.2	24	1,629,000	311
HO2703-C-2500	343.2	343.2	321	321	328.6	18	609,100	148
HO2703-C-2600	265	265	252.4	252.4	253.6	18	480,020	104
HO2703-C-2700	199.8	199.8	183	183	183	9	177,060	48
HO2703-C-2800	149.6	151	135	137.8	137.8	97	1,355,000	352
HO2703-C-2900	104	107.2	93	98.8	98.8	125	1,265,420	764
HO2703-C-3000	78.6	82	67.6	67.6	73.4	133	951,680	1,401
HO2703-C-3100	61.6	65.8	47.8	52	52	111	586,180	1,106
HO2703-C-3200	44.4	44.4	34.2	34.2	37	98	371,480	235
HO2703-C-3300	34.2	34.4	28.6	28.6	27.6	30	98,580	176
HO2703-C-3400	26.4	27.4	21.2	22	21.4	69	161,380	814
HO2703-P-2500	28.4	39.2	28.4	34.6	33.6	55	177,300	1,901
HO2703-P-2600	50.4	57.2	50.4	57	56.6	34	184,200	527
HO2703-P-2700	83.4	93.6	80.6	90.6	90.6	26	228,660	151
HO2703-P-2800	125.8	142	125.8	136.2	136.2	109	1,474,940	517
HO2703-P-2900	187.8	202.2	187.8	195.2	195.4	13	248,680	304
HO2703-P-3000	258.4	278	258.4	278	266	5	136,340	233
HO2703-P-3100	358.6	359	358.6	359	348.2	5	179,400	164
HO2703-P-3200	442.8	443	442.8	443	433.2	8	354,340	58
HO2703-P-3300	510.8	510.8	510.8	510.8	522.4	1	51,080	50
HO2703-P-3400	601.4	601.4	601.4	601.4	615	1	60,140	44
HO2706-C-2500	349.6	349.6	339.8	339.8	328	18	627,060	58
HO2706-C-2600	283.8	283.8	265.6	265.6	260	25	691,820	44
HO2706-C-2700	215.8	215.8	200	206.6	207.2	58	1,194,140	101
HO2706-C-2800	170.2	172	158	158	159.8	47	763,840	113
HO2706-C-2900	129.6	129.6	119	119	121.6	50	619,520	304
HO2706-C-3000	100.8	100.8	90.6	90.6	93	46	438,520	93
HO2706-C-3100	70	70	70	70	71.8	1	7,000	97
HO2706-C-3200	56.8	56.8	56.8	56.8	57	3	17,040	84
HO2706-C-3300	48	48	45.6	45.6	45.8	5	23,220	96
HO2706-C-3400	36.6	37.6	34.4	35	35.6	17	60,480	479
HO2706-P-2500	46.2	53.6	46.2	53.6	52.6	99	505,780	272
HO2706-P-2600	78	83	78	82.6	82.8	25	201,680	271
HO2706-P-2700	117	125.8	114.4	125.8	121	64	764,140	309
HO2706-P-2800	167	179.8	167	179.8	176.8	64	1,094,000	138
HO2706-P-2900	217.8	236.4	216.2	236.2	234.8	40	912,760	207
HO2706-P-3000	284	306	284	306	304.4	37	1,089,560	59
HO2706-P-3100	360.4	390.6	359.8	390.6	383.6	8	292,920	74
HO2706-P-3200	440	462.8	440	462.8	466.2	7	315,460	37
HO2706-P-3300				488.8	553			16
HO2706-P-3400	624.4	639	624.4	639	637.6	9	559,260	16

相关资讯: