中国金融期货交易所08月21日HO期权收盘行情

发布时间：2026年08月21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	387	387	378.2	381.2	381.94	14	537,320
HO2608-C-2550	337.2	337.2	337.2	337.2	331.94	1	33,720
HO2608-C-2600	287	291.6	282.4	282.4	281.94	23	659,800
HO2608-C-2650	237	237	230.8	230.8	231.94	14	324,900
HO2608-C-2700	178.4	189.6	176.6	180	181.94	41	755,040
HO2608-C-2750	125.2	142.6	125.2	131.6	131.94	117	1,568,540
HO2608-C-2800	75.2	93	72.8	82	81.94	351	2,906,880
HO2608-C-2850	28	43	23.4	31.6	31.94	4,483	15,104,200
HO2608-C-2900	2.2	5.2	0.2	0.2		5,521	1,213,300
HO2608-C-2950	0.4	0.6	0.2	0.2		1,791	62,580
HO2608-C-3000	0.2	0.2	0.2	0.2		104	2,080
HO2608-C-3050	0.2	0.2	0.2	0.2		39	780
HO2608-C-3100	0.2	0.2	0.2	0.2		39	780
HO2608-C-3150	0.2	0.2	0.2	0.2		16	320
HO2608-C-3200	0.2	0.2	0.2	0.2		17	340
HO2608-C-3250	0.2	0.2	0.2	0.2		17	340
HO2608-C-3300	0.2	0.2	0.2	0.2		18	360
HO2608-C-3350	0.2	0.2	0.2	0.2		19	380
HO2608-P-2500	0.2	0.2	0.2	0.2		23	460
HO2608-P-2550	0.2	0.2	0.2	0.2		14	280
HO2608-P-2600	0.2	0.2	0.2	0.2		16	320
HO2608-P-2650	0.2	0.2	0.2	0.2		17	340
HO2608-P-2700	0.2	0.2	0.2	0.2		19	380
HO2608-P-2750	0.2	0.2	0.2	0.2		34	680
HO2608-P-2800	0.2	0.4	0.2	0.2		454	9,660
HO2608-P-2850	3	4.4	0.2	0.2		2,583	240,800
HO2608-P-2900	26	32.4	10	18	18.06	4,948	9,027,320
HO2608-P-2950	79	79	57.8	68	68.06	1,372	9,077,080
HO2608-P-3000	136.8	136.8	108	119.2	118.06	511	6,030,920
HO2608-P-3050	166.6	172	157.6	169	168.06	240	3,958,980
HO2608-P-3100	219.2	224.2	207.4	219	218.06	105	2,284,500
HO2608-P-3150	262	271.4	262	269	268.06	21	563,960
HO2608-P-3200	316.2	316.2	313.4	313.4	318.06	3	94,580
HO2608-P-3250				364.4	368.06
HO2608-P-3300				376.4	418.06
HO2608-P-3350	467	467	465	465	468.06	3	139,700
HO2609-C-2500				351	362.6			168
HO2609-C-2550	315.6	315.6	309.4	310.6	315	7	219,320	30
HO2609-C-2600	270.4	270.8	259.8	270.8	267.4	11	291,340	271
HO2609-C-2650	216.4	216.8	216.4	216.6	220.6	8	173,320	67
HO2609-C-2700	166	179.4	157.2	170.4	171	67	1,135,040	351
HO2609-C-2750	124	136.4	120.8	125	128.8	246	3,177,280	615
HO2609-C-2800	85.8	94.6	80.2	88	88	702	6,148,060	2,418
HO2609-C-2850	55.8	60.8	50.6	55	55	1,262	6,925,440	1,367
HO2609-C-2900	32.2	35.6	29	30.2	30.2	2,536	8,236,740	4,632
HO2609-C-2950	19	20.2	16	16.8	16.8	994	1,806,580	2,203
HO2609-C-3000	10.8	11.8	8.6	9.4	9.4	930	916,100	5,215
HO2609-C-3050	6.6	6.8	4.8	5.2	5.2	503	288,920	1,352
HO2609-C-3100	4	4.6	2.8	3.4	3.4	252	87,160	1,942
HO2609-C-3150	2.2	2.4	2	2.2	2.2	275	58,660	645
HO2609-C-3200	1.6	1.8	1.6	1.8	1.6	65	10,500	1,484
HO2609-C-3250	1.2	1.2	1.2	1.2	1.4	10	1,200	227
HO2609-C-3300	1.2	1.2	1.2	1.2	1.2	39	4,680	731
HO2609-C-3350	1	1	0.8	0.8	1	19	1,840	174
HO2609-C-3400	0.8	1	0.8	1	0.4	38	3,280	1,050
HO2609-C-3500	1.2	1.4	1	1	0.2	34	3,820	1,963
HO2609-P-2500	0.8	0.8	0.6	0.6	0.8	40	3,120	1,346
HO2609-P-2550	1.2	1.2	1	1.2	1	15	1,680	193
HO2609-P-2600	1.4	1.8	1.4	1.8	1.8	52	8,360	734
HO2609-P-2650	3.6	3.8	2.8	3.4	3.4	106	34,540	483
HO2609-P-2700	7.6	8.2	5.6	6.4	6.4	216	137,780	1,478
HO2609-P-2750	14	15.8	10.6	11.6	11.6	508	649,340	1,295
HO2609-P-2800	25.2	29.6	19.6	21.2	21.2	831	1,967,780	2,664
HO2609-P-2850	46	50.8	35.2	38.6	38.6	1,262	5,201,080	1,967
HO2609-P-2900	73.4	80	60.6	64.4	64.4	1,115	7,507,580	2,501
HO2609-P-2950	112	112	95	100	101.4	543	5,602,340	1,314
HO2609-P-3000	152.6	152.6	136	142.6	143.4	367	5,386,820	1,211
HO2609-P-3050	191.4	195.8	181.2	190.4	191	161	3,029,220	421
HO2609-P-3100	238	244.8	232.6	238.6	239	59	1,411,900	381
HO2609-P-3150	291	293	287.4	287.4	289.6	11	320,580	59
HO2609-P-3200				346.8	339			238
HO2609-P-3250	385.8	385.8	385.8	385.8	388.8	3	115,740	19
HO2609-P-3300	431	431	431	431	438.6	2	87,700	182
HO2609-P-3350	482	482	482	482	488.6	1	48,200	28
HO2609-P-3400	531.6	531.6	531.6	531.6	538.8	2	106,320	342
HO2609-P-3500	635.6	635.6	635.6	635.6	639.4	5	317,800	535
HO2610-C-2500	360	360	360	360	356.8	1	36,000	10
HO2610-C-2550				341.2	308.4			1
HO2610-C-2600	263.4	263.4	254.8	256.6	260.8	10	258,440	20
HO2610-C-2650	217.4	217.4	211.2	211.2	217.8	6	126,860	5
HO2610-C-2700	172.4	173.8	166.6	168	176.4	38	651,480	34
HO2610-C-2750				131	132.6			7
HO2610-C-2800	97.6	97.6	94.8	94.8	97.8	2	19,240	108
HO2610-C-2850	69.4	71.4	66.6	66.8	68.6	7	48,500	58
HO2610-C-2900	48	50	45.4	45.8	47	21	99,520	121
HO2610-C-2950	32.4	33.6	31.4	31.4	31.4	10	32,560	117
HO2610-C-3000	20.2	22.4	20	20.8	20.8	123	258,880	333
HO2610-C-3050	16	16	13.6	14.6	15	93	140,120	275
HO2610-C-3100	10.8	11.6	9.8	10.6	10.6	139	149,820	469
HO2610-C-3150	7.8	8.8	7	8.4	8.4	75	59,280	173
HO2610-C-3200	6.6	7	6.2	7	6.4	23	14,940	91
HO2610-C-3250	5.4	5.4	5.2	5.2	5.2	8	4,220	41
HO2610-C-3300	3.8	4.6	3.8	4.4	4.2	23	9,180	176
HO2610-P-2500	3.6	3.8	3	3	3.2	12	4,160	81
HO2610-P-2550				5	4.6			65
HO2610-P-2600	8	8	6.6	6.8	7	14	10,560	95
HO2610-P-2650	12.2	12.2	10.6	11	11	37	42,760	224
HO2610-P-2700	19.2	19.8	17	17.2	17.2	92	171,580	335
HO2610-P-2750	30	30.8	26.2	28.8	28.8	68	204,840	551
HO2610-P-2800	42.6	42.8	40	40	42.6	6	24,560	96
HO2610-P-2850	63	67.6	61.8	62	62	25	159,720	108
HO2610-P-2900	98.2	98.2	91	95	92.4	10	96,240	82
HO2610-P-2950	124.4	132.8	124.4	130.4	128.4	11	142,980	51
HO2610-P-3000	170.8	170.8	169.8	169.8	165.8	2	34,060	26
HO2610-P-3050	214.8	215.2	213.8	213.8	209	11	237,380	20
HO2610-P-3100	260	260	259	259	255	8	208,500	19
HO2610-P-3150	307.4	307.4	307.4	307.4	302	2	61,760	3
HO2610-P-3200				366.6	357.6			22
HO2610-P-3250				398.2	406.6			5
HO2610-P-3300				451.8	456			19
HO2612-C-2500	339.8	343	332.4	332.4	334.8	16	539,880	178
HO2612-C-2600	247	256.8	247	247.2	249.2	20	506,640	217
HO2612-C-2700	174.2	175.8	173.4	173.4	174.2	5	87,280	540
HO2612-C-2800	114	117.2	110.6	114	114.6	32	368,060	849
HO2612-C-2900	75.8	76.8	70.2	73.8	73.6	14	104,400	899
HO2612-C-3000	49.4	50.2	46.2	48	48	55	264,520	2,066
HO2612-C-3100	31.2	32.8	29.8	30	30.8	16	49,840	1,160
HO2612-C-3200	22.4	22.4	21.2	21.4	20.6	8	17,600	999
HO2612-C-3300	15.6	17	15.6	16.2	15	23	36,960	809
HO2612-C-3400				12.8	11.6			686
HO2612-C-3500	10.6	11.6	9.4	9.8	9.6	22	22,540	1,782
HO2612-P-2500	12.4	14	12.2	14	13.2	16	20,960	2,304
HO2612-P-2600	24.6	25.2	24.2	25.2	25.6	6	14,740	743
HO2612-P-2700	49.6	53	46.8	48.8	50	22	107,780	781
HO2612-P-2800	94.8	94.8	87.2	93.4	90.2	7	64,400	1,165
HO2612-P-2900	153.8	153.8	153.8	153.8	149.4	4	61,220	783
HO2612-P-3000	228.4	228.6	228.4	228.6	222.4	4	91,380	484
HO2612-P-3100	311.8	312.2	311.8	312.2	305	5	155,980	284
HO2612-P-3200	392.4	392.4	392.4	392.4	394.4	2	78,480	208
HO2612-P-3300	485	494	481	494	488.2	8	390,900	260
HO2612-P-3400	581.2	586	581.2	583	583	7	408,080	201
HO2612-P-3500	683.8	683.8	683.8	683.8	690.6	2	136,760	295
HO2703-C-2500				321	322.8			148
HO2703-C-2600	245.6	245.6	245.6	245.6	246.6	1	24,560	105
HO2703-C-2700				184.6	182.4			50
HO2703-C-2800	142	142	138	138	132	18	250,900	367
HO2703-C-2900	96.2	102	96.2	100	96.6	53	521,720	764
HO2703-C-3000	73.2	75.2	68.4	68.4	69.2	53	382,680	1,442
HO2703-C-3100	53.6	53.6	51.8	51.8	49.6	13	68,480	1,118
HO2703-C-3200	38.4	38.4	38	38	36.6	9	34,400	266
HO2703-C-3300				26.2	27.8			170
HO2703-C-3400	22.4	22.8	22	22.4	21.6	37	82,080	818
HO2703-P-2500	33.8	34.4	31.6	34.2	34.2	19	63,120	1,888
HO2703-P-2600	53.8	54	53.8	53.8	57.4	5	26,960	540
HO2703-P-2700	87.8	87.8	87.8	87.8	89.8	1	8,780	152
HO2703-P-2800	138.4	138.4	133	138	136	39	525,960	559
HO2703-P-2900				195.4	194.4			304
HO2703-P-3000	264	273.8	264	273.8	272	28	758,600	247
HO2703-P-3100	353.6	353.6	353.6	353.6	351.8	1	35,360	170
HO2703-P-3200				432.6	437.2			82
HO2703-P-3300				510.8	526.8			50
HO2703-P-3400	613.4	616.2	613.4	616.2	619	2	122,960	52
HO2706-C-2500	335.6	335.6	334.2	334.2	330.2	9	301,620	79
HO2706-C-2600	264.8	264.8	264.8	264.8	268.2	2	52,960	44
HO2706-C-2700	207.4	209	201.6	206.2	204.8	15	310,100	104
HO2706-C-2800	159.4	159.8	159	159	157	11	175,580	115
HO2706-C-2900	119.8	121	118	118.2	115.4	18	215,900	304
HO2706-C-3000	90.2	91.8	90	90	91.8	33	300,440	86
HO2706-C-3100	71	71	71	71	71.4	1	7,100	97
HO2706-C-3200	53.8	53.8	53.8	53.8	56.2	1	5,380	81
HO2706-C-3300	45.2	45.2	45.2	45.2	45.6	4	17,760	98
HO2706-C-3400	36.4	38.8	34.4	37.6	37	130	482,880	546
HO2706-P-2500	51	54	48.8	51.6	51.6	106	545,180	317
HO2706-P-2600	86	86	81.8	82	82	6	50,080	276
HO2706-P-2700	120.8	126	118.4	119	120	18	218,700	290
HO2706-P-2800	172.2	177.6	172.2	177.6	171.4	8	138,920	141
HO2706-P-2900	228	233.4	228	233.4	233	4	92,180	207
HO2706-P-3000	303.2	304	303.2	304	297.8	3	91,040	61
HO2706-P-3100	371.4	381	371.4	381	377.6	8	303,840	67
HO2706-P-3200	453.4	453.4	453.4	453.4	463.6	1	45,340	39
HO2706-P-3300	547.6	547.6	547.6	547.6	549.4	3	164,280	19
HO2706-P-3400				634.2	638.2			17

相关资讯: