中国金融期货交易所07月03日HO期权收盘行情

发布时间：2026年07月03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	403.8	404.2	403.8	404.2	419.2	9	361,100	79
HO2607-C-2550	354.4	366	354.2	366	369.2	15	532,360	81
HO2607-C-2600	303.8	322.2	303.2	322.2	319.2	15	463,000	90
HO2607-C-2650	255.6	282.8	254	282.8	269.6	18	468,420	62
HO2607-C-2700	210.8	236.2	205	211.8	220.2	156	3,338,940	404
HO2607-C-2750	170	187.8	158.4	164.4	171.8	334	5,637,180	413
HO2607-C-2800	117.8	143	116	121	121	1,047	13,340,980	954
HO2607-C-2850	80	100.8	79	81.4	81.4	1,742	15,033,420	1,482
HO2607-C-2900	54	65.2	49.8	50.2	50.2	3,885	21,808,580	3,033
HO2607-C-2950	33.8	39.6	28.4	29.2	29.2	7,162	24,314,600	7,782
HO2607-C-3000	20.4	22	15	15.2	15.2	4,974	9,549,440	6,413
HO2607-C-3050	11.6	12.4	7.6	7.8	7.8	1,691	1,698,120	2,849
HO2607-C-3100	7	7	4	4	4	1,033	572,300	2,496
HO2607-C-3150	4	4.4	2.4	2.6	2.6	529	165,940	1,866
HO2607-C-3200	2.8	2.8	1.4	1.6	1.6	337	64,960	1,418
HO2607-C-3250	2	2	1	1	1	183	24,980	732
HO2607-C-3300	1.6	1.6	1	1	1	80	9,720	757
HO2607-C-3350	1.2	1.2	0.8	0.8	0.4	136	11,520	409
HO2607-C-3400	1.2	1.2	0.8	0.8	0.2	260	24,660	1,789
HO2607-P-2500	0.4	0.4	0.4	0.4	0.4	21	1,380	435
HO2607-P-2550	0.8	0.8	0.4	0.4	0.4	37	3,160	325
HO2607-P-2600	1	1.2	0.8	0.8	0.8	94	9,060	632
HO2607-P-2650	2.2	2.2	1.2	1.2	1.2	198	33,200	636
HO2607-P-2700	4	4	1.6	2.4	2.4	817	222,240	1,598
HO2607-P-2750	7.2	7.8	3.6	4.6	4.6	1,052	573,020	1,772
HO2607-P-2800	15.6	15.6	7.6	10.4	10.4	1,629	1,870,920	2,450
HO2607-P-2850	30	30	15.6	20.8	20.8	2,170	4,632,460	2,341
HO2607-P-2900	49.8	50	30	40.6	40.6	2,334	9,439,720	2,994
HO2607-P-2950	80.2	85.6	54	68.4	69.4	2,307	15,989,460	3,348
HO2607-P-3000	108.4	118.2	86.6	105	105	1,103	11,559,560	1,442
HO2607-P-3050	147	159.6	126.8	147.2	147.2	548	8,135,480	622
HO2607-P-3100	201.8	205.2	172.2	192.6	192.6	308	5,970,560	281
HO2607-P-3150	245.2	252	217.4	221.4	241.8	129	3,100,960	391
HO2607-P-3200	297.6	300.4	279.8	286.4	291	11	324,820	155
HO2607-P-3250	342.4	342.4	342.4	342.4	340.4	3	102,720	95
HO2607-P-3300				380.8	390.2			129
HO2607-P-3350	447.8	447.8	446.2	446.2	440.2	7	312,820	143
HO2607-P-3400	478.6	478.6	478.6	478.6	490	3	143,580	259
HO2608-C-2500				390.2	409			42
HO2608-C-2550	368.8	368.8	368.8	368.8	361.2	2	73,760	45
HO2608-C-2600	304	320.4	303.8	320.4	307	11	336,000	32
HO2608-C-2650	265.2	265.2	262.4	262.4	262.6	6	158,000	32
HO2608-C-2700	220	236.8	218	236.8	221.8	13	289,060	59
HO2608-C-2750	182	190.8	182	190.8	179.6	12	217,040	39
HO2608-C-2800	149.8	160.8	145.2	160.8	146.6	26	390,200	254
HO2608-C-2850	116.8	129.8	114.8	116.8	113	41	485,580	325
HO2608-C-2900	90	100.8	86.6	86.6	86.6	471	4,338,980	419
HO2608-C-2950	72	76.6	66.6	66.6	64.6	519	3,724,180	499
HO2608-C-3000	53.6	58	48	48	48	274	1,455,560	806
HO2608-C-3050	40.6	45.4	35	35	35	317	1,262,480	1,123
HO2608-C-3100	33	35	25.8	26	25.2	143	428,700	349
HO2608-C-3150	23.6	23.6	18.6	18.6	18.6	55	119,540	309
HO2608-C-3200	16.2	17	12	12	12.4	182	261,380	464
HO2608-C-3250	12.2	12.8	9.2	9.2	9.2	69	72,860	242
HO2608-C-3300	11.8	11.8	7.2	7.2	7	65	61,480	564
HO2608-C-3350	8.6	8.6	4.8	5	5	152	93,920	302
HO2608-P-2500	4.4	4.6	3.8	4	3.8	144	61,600	296
HO2608-P-2550	7.4	7.4	5.6	5.6	5.6	51	34,380	324
HO2608-P-2600	10	11.2	8.8	9.2	8.4	46	47,960	322
HO2608-P-2650	17	17	12.4	13.2	13.2	47	73,180	332
HO2608-P-2700	24.2	25.2	18.8	19.4	19.4	195	418,980	740
HO2608-P-2750	36	37.6	28.4	29.6	29.8	87	292,840	554
HO2608-P-2800	49.2	52.8	39.8	42.6	42.6	82	385,100	276
HO2608-P-2850	69	72	56.8	60	62	179	1,128,860	309
HO2608-P-2900	90.4	97.8	76.6	88.8	88.8	249	2,145,840	649
HO2608-P-2950	121	125	102.4	109.4	115.4	77	881,280	405
HO2608-P-3000	157.2	159.6	138.2	138.2	150	34	505,940	184
HO2608-P-3050	194.4	194.4	171.2	184.4	186.8	20	380,040	115
HO2608-P-3100	232.2	236.4	219	219	224	9	209,620	32
HO2608-P-3150				285.6	266.6			17
HO2608-P-3200	319	319	309	309	311.6	10	323,300	20
HO2608-P-3250				355	358.2			24
HO2608-P-3300				419	406.2			39
HO2608-P-3350	463.6	463.6	441.2	444.2	454	12	544,600	28
HO2609-C-2500	419.8	419.8	408.8	408.8	402.8	14	574,640	189
HO2609-C-2600	312	330	312	328.4	316.4	7	227,020	457
HO2609-C-2650	277.4	277.4	277.4	277.4	275.4	2	55,480	22
HO2609-C-2700	252.6	252.6	248	248	238.2	7	174,740	424
HO2609-C-2750	213	213	213	213	203	1	21,300	71
HO2609-C-2800	177.8	190	169.6	171.8	171.8	1,266	22,621,140	8,559
HO2609-C-2850				174.2	141.8			180
HO2609-C-2900	120.2	130	115.6	115.6	118.2	174	2,128,620	1,502
HO2609-C-2950	100.4	103.2	95.8	102.4	94.6	157	1,583,840	406
HO2609-C-3000	88.2	88.2	75	76	77.6	264	2,163,880	2,195
HO2609-C-3050	69.6	69.6	61.8	64	60.6	13	85,700	78
HO2609-C-3100	55.8	56.4	48.2	48.2	48.2	235	1,259,280	1,467
HO2609-C-3150	45	45.2	37	37	37	30	131,500	293
HO2609-C-3200	37.8	37.8	30.8	30.8	31	27	94,980	1,299
HO2609-C-3250	33.8	33.8	27.6	27.6	24.2	7	20,860	51
HO2609-C-3300	27.6	27.6	20	20	19.4	8	18,280	809
HO2609-C-3350				20	15.8			32
HO2609-C-3400	18.8	19	13.4	14	13.2	300	476,200	1,859
HO2609-C-3500	13.8	14	9.2	9.6	9.6	148	170,600	1,776
HO2609-P-2500	12.2	13.6	12.2	12.4	12.6	38	48,500	1,587
HO2609-P-2600	28	28	24.4	24.8	26.2	30	76,320	1,079
HO2609-P-2650	35.2	37.2	34.6	35	35	21	74,620	41
HO2609-P-2700	47.8	49.4	45.6	47.2	47	42	199,480	843
HO2609-P-2750	63.4	63.4	60	60	61.6	4	24,940	46
HO2609-P-2800	83	87.8	73.4	80.4	80.4	767	6,217,460	3,442
HO2609-P-2850	105.4	109.2	91.6	100.6	100.6	139	1,434,320	206
HO2609-P-2900	131.6	135.8	114.2	125.2	125.2	160	1,991,200	1,924
HO2609-P-2950	161.8	163.6	148.8	152.8	152.8	17	266,500	357
HO2609-P-3000	194.8	194.8	171	183.2	183.2	19	344,780	670
HO2609-P-3050				172	218			32
HO2609-P-3100	252.2	252.2	243	243	258.6	2	49,520	369
HO2609-P-3150				317.8	295.8			22
HO2609-P-3200	321.2	321.2	321.2	321.2	338	1	32,120	274
HO2609-P-3250				402.8	381.4			5
HO2609-P-3300	417.4	424.4	417.4	424.4	426.8	4	168,360	202
HO2609-P-3350				445.2	472.2			20
HO2609-P-3400				461	519.2			343
HO2609-P-3500	604.8	611.4	604.8	611.4	615.4	4	243,240	535
HO2612-C-2500	400.8	407.6	393.8	406.2	399.6	13	521,800	94
HO2612-C-2600	319.4	330	319.4	329.6	323.6	8	260,420	224
HO2612-C-2700	254.2	254.2	254.2	254.2	256.8	1	25,420	250
HO2612-C-2800	200.8	208.6	200	208.6	200.2	16	317,300	766
HO2612-C-2900	151.6	163.4	151.2	162.2	155.4	19	294,800	994
HO2612-C-3000	120.8	122.4	113.6	116.8	116.8	36	418,620	2,272
HO2612-C-3100	91	91	87	87	89.2	6	52,820	642
HO2612-C-3200	66.4	68	63.4	68	65.6	4	26,580	481
HO2612-C-3300	48.6	50.2	48.6	49.8	49	14	69,340	605
HO2612-C-3400	35.8	37.2	35.2	35.6	35.6	14	50,600	503
HO2612-C-3500	26	28	26	27.4	27	21	55,040	1,206
HO2612-P-2500	37.6	37.6	34.2	34.6	35.6	40	147,700	1,766
HO2612-P-2600	61.8	63.2	59.2	59.2	57.4	29	179,940	548
HO2612-P-2700	97	98.8	88	91	90.6	23	212,400	807
HO2612-P-2800	130.8	130.8	127.8	127.8	131.6	14	191,240	934
HO2612-P-2900	191.8	192	175.8	179.6	185	25	470,160	830
HO2612-P-3000	248.4	248.4	248.4	248.4	247.4	2	49,680	536
HO2612-P-3100	322	322	315.8	315.8	318	3	95,360	392
HO2612-P-3200	407.2	408.4	407.2	408.4	395.2	9	368,700	267
HO2612-P-3300	489.6	490.6	473	477.8	477.6	16	781,480	263
HO2612-P-3400	567.8	575.4	558.8	558.8	564	3	170,200	208
HO2612-P-3500				645.6	653.6			269
HO2703-C-2500	432.6	445.4	432.6	443.2	442.6	7	307,260	119
HO2703-C-2600	367.4	371.8	367.4	371.2	372.8	3	111,040	92
HO2703-C-2700	306.4	307.4	302	306.4	306.4	5	152,520	38
HO2703-C-2800	246	253.8	246	250	250	17	423,660	387
HO2703-C-2900	198.2	211.6	198	209.2	206.6	156	3,232,360	1,690
HO2703-C-3000	159.6	166	159.6	162.6	167.6	35	568,400	153
HO2703-C-3100	126.2	139	126.2	138	132.4	148	1,975,520	750
HO2703-C-3200	104	104.8	104	104.8	106.2	2	20,880	62
HO2703-C-3300	79	82	79	81.8	82.4	19	151,500	114
HO2703-C-3400	62.8	63.8	58.6	61.8	63	56	342,900	911
HO2703-P-2500	61	61	57	58.6	58.6	26	152,420	1,041
HO2703-P-2600	91.4	91.4	85	85	87.4	8	71,840	465
HO2703-P-2700	130	130.2	121.4	125.2	122.8	32	398,920	199
HO2703-P-2800	162	163.6	161.6	163.4	166.8	8	129,960	370
HO2703-P-2900	223.6	223.6	209	221.6	216.2	41	883,260	294
HO2703-P-3000	282.4	282.4	282.4	282.4	276.2	7	197,680	123
HO2703-P-3100	341	344	341	343.2	343.2	3	102,820	33
HO2703-P-3200	414.2	415	411.4	415	415	3	124,060	40
HO2703-P-3300	496	496	489.4	490.4	488.2	5	245,460	40
HO2703-P-3400	570.4	570.4	562.8	562.8	566.6	2	113,320	40
HO2706-C-2600	380.4	381.6	379.4	379.4	381.8	9	341,160	10
HO2706-C-2700	320.6	321.4	316.4	316.6	316.6	21	668,900	26
HO2706-C-2800	267.6	269.2	264.6	264.6	270.8	17	451,600	18
HO2706-C-2900	222.6	222.6	219.6	219.6	223.8	2	44,220	21
HO2706-C-3000	181.8	182.4	180.6	180.6	184	17	308,700	4
HO2706-C-3100	152.6	152.6	152.6	152.6	150.6	1	15,260	78
HO2706-C-3200	119.8	123	116.2	116.2	122.4	32	381,080	65
HO2706-C-3300	94	98.4	92.8	98.2	99	24	228,300	60
HO2706-C-3400	77.8	78.6	75.4	78.6	79.8	33	254,940	389
HO2706-P-2600	121.2	121.4	112.8	113.2	117.4	19	223,140	94
HO2706-P-2700	152.4	154	150.8	154	155	5	76,120	87
HO2706-P-2800	205.2	205.2	195.4	195.4	198.4	6	120,160	34
HO2706-P-2900	257.2	258.2	245.8	249.6	252.4	22	557,020	63
HO2706-P-3000	318	320	304.4	304.4	311.6	14	442,020	32
HO2706-P-3100	379.4	379.4	369.4	370.4	372.4	8	299,360	49
HO2706-P-3200	447.8	447.8	438.8	440.2	442.4	9	402,080	4
HO2706-P-3300	523.6	523.6	512.4	513	516.2	6	310,420	9
HO2706-P-3400	600	600	590.6	590.6	594.6	2	119,060	9

相关资讯: