中国金融期货交易所12月15日HO期权收盘行情

发布时间：2025年12月15日 00:00

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
HO2512-C-2250				740.6	738.6			52
HO2512-C-2300				693.2	688.4			63
HO2512-C-2350				639	638.4			31
HO2512-C-2400	597.4	597.4	594.2	594.2	588.2	3	177,780	40
HO2512-C-2450	542.4	544.6	541.6	544.6	538.2	16	867,620	48
HO2512-C-2500	491.8	491.8	491.6	491.6	488.2	16	783,980	72
HO2512-C-2600	394.4	408	388	388	388.2	9	356,840	324
HO2512-C-2650	344.4	355.2	341.6	341.6	338.2	16	547,280	13
HO2512-C-2700	295	304.2	293.8	300	288.2	15	451,220	149
HO2512-C-2750	235.2	254	235.2	250	238.2	23	557,060	231
HO2512-C-2800	181.6	209	180	185.4	188.4	233	4,530,380	292
HO2512-C-2850	130	164.2	124.6	136.2	139.2	447	6,555,100	334
HO2512-C-2900	80.2	115	77.4	87	92	1,310	12,847,480	1,282
HO2512-C-2950	38.2	66.6	32	40.2	40.2	3,971	20,431,300	1,818
HO2512-C-3000	9.6	24.8	8.2	9.2	9.2	9,691	15,495,180	4,733
HO2512-C-3050	2	5.6	2	2	2	2,817	943,060	4,607
HO2512-C-3100	0.8	1.4	0.8	0.8	0.8	911	99,560	2,524
HO2512-C-3150	0.6	0.8	0.4	0.4	0.4	37	2,380	773
HO2512-C-3200	0.4	0.6	0.2	0.4	0.2	95	3,360	1,170
HO2512-C-3250	0.2	0.4	0.2	0.4	0.2	23	760	392
HO2512-C-3300	0.4	0.4	0.2	0.2	0.2	92	2,640	1,602
HO2512-C-3350	0.2	0.2	0.2	0.2	0.2	6	120	419
HO2512-C-3400	0.2	0.4	0.2	0.4	0.2	48	980	885
HO2512-P-2250	0.2	0.4	0.2	0.4	0.2	8	180	368
HO2512-P-2300				0.4	0.2			102
HO2512-P-2350				0.4	0.2			120
HO2512-P-2400				0.4	0.2			158
HO2512-P-2450				0.4	0.2			98
HO2512-P-2500				0.2	0.2			399
HO2512-P-2600				0.6	0.2			483
HO2512-P-2650	0.4	0.4	0.4	0.4	0.4	32	1,280	470
HO2512-P-2700	0.4	0.4	0.4	0.4	0.4	21	840	953
HO2512-P-2750	0.2	0.6	0.2	0.4	0.4	125	3,020	538
HO2512-P-2800	0.2	0.6	0.2	0.6	0.6	252	8,460	963
HO2512-P-2850	0.8	0.8	0.6	0.8	0.8	448	31,480	944
HO2512-P-2900	2.4	2.4	1.2	2	2	1,237	203,580	3,024
HO2512-P-2950	8	8.6	2.6	6	6	4,270	1,991,380	3,276
HO2512-P-3000	32	34.8	10.8	23	23	6,553	11,586,800	4,092
HO2512-P-3050	76.2	76.2	41.2	68.2	68.2	2,389	12,988,560	832
HO2512-P-3100	126.2	126.2	88	114.4	115.6	261	2,673,940	482
HO2512-P-3150	156.6	162	140.6	162	162.4	67	1,040,680	197
HO2512-P-3200	216.8	216.8	186.2	212.4	212	98	2,035,480	134
HO2512-P-3250	253.8	262.8	244.4	262.8	261.8	39	999,720	36
HO2512-P-3300				332.4	311.8			104
HO2512-P-3350				340.6	361.8			91
HO2512-P-3400				390.4	411.8			81
HO2601-C-2650				332.6	332.8			17
HO2601-C-2700	301	301	287.4	287.4	283.4	6	173,080	16
HO2601-C-2750	250	259.2	237	237	232.2	9	219,740	31
HO2601-C-2800	200.4	208.8	191	191	185.8	11	216,480	42
HO2601-C-2850	147	167.4	139.6	140.8	139.8	79	1,196,080	113
HO2601-C-2900	92	121.6	92	95.6	94.4	341	3,608,340	250
HO2601-C-2950	58.4	82	58.4	58.6	58.6	257	1,780,380	319
HO2601-C-3000	32	50	32	35	35	867	3,564,420	1,145
HO2601-C-3050	19.8	28.6	18.4	19.2	19.2	1,092	2,387,580	1,201
HO2601-C-3100	10.4	16	10.2	11.2	10.8	714	945,000	1,038
HO2601-C-3150	8.4	10	6.8	6.8	6.8	164	144,840	869
HO2601-C-3200	5.4	5.8	4.4	4.4	4.4	121	64,080	1,302
HO2601-C-3250	3.8	4	3.4	3.6	3.4	79	29,980	587
HO2601-C-3300	3.2	3.2	2.6	2.6	2.8	60	18,620	413
HO2601-C-3350	2.8	2.8	2.2	2.2	2.4	56	14,140	399
HO2601-C-3400	2.8	2.8	2.4	2.6	2.4	26	6,720	1,419
HO2601-P-2650	2.4	2.4	1.2	1.4	1.4	51	8,800	263
HO2601-P-2700	3	3	1	1.8	1.8	324	57,720	415
HO2601-P-2750	4.2	4.2	1.4	2.6	2.8	274	75,480	649
HO2601-P-2800	5.8	5.8	3.8	4.8	4.6	183	89,120	466
HO2601-P-2850	11	11	7.2	8.8	8.8	411	369,780	596
HO2601-P-2900	19.6	19.6	12.8	15	15.4	953	1,376,620	949
HO2601-P-2950	39.2	39.2	23.4	30	30	464	1,259,160	732
HO2601-P-3000	59	59	41	54.4	54.4	409	1,959,540	480
HO2601-P-3050	90	90	70.6	87.4	87.4	232	1,921,580	308
HO2601-P-3100	130.8	130.8	108	127.8	130.6	86	1,049,100	109
HO2601-P-3150	164	168.4	164	168.4	176.4	4	67,520	95
HO2601-P-3200	211.4	212.6	211.4	212.6	225.6	2	42,400	44
HO2601-P-3250				272	274.6			23
HO2601-P-3300	308.8	308.8	308.8	308.8	322.2	1	30,880	8
HO2601-P-3350				369.8	370			25
HO2601-P-3400	409.6	409.6	395.2	395.2	420.2	4	162,160	140
HO2602-C-2650	339.6	343.6	339.6	343.6	333.2	2	68,320	1
HO2602-C-2700				267.4	286.2
HO2602-C-2750				259	240			4
HO2602-C-2800	210.8	210.8	210.8	210.8	195.6	1	21,080	1
HO2602-C-2850	164.6	165.4	159.6	159.6	154.2	4	65,420	12
HO2602-C-2900				109.4	117.4			9
HO2602-C-2950	94	94	94	94	85.6	1	9,400	22
HO2602-C-3000	61	71.8	59.4	64.4	61.2	25	164,640	51
HO2602-C-3050	44.4	52	43.2	43.2	43.2	46	212,920	52
HO2602-C-3100				33.2	30.4			23
HO2602-C-3150	22.4	24.6	21	21	21	31	69,100	101
HO2602-C-3200	16.8	16.8	16.8	16.8	16	1	1,680	24
HO2602-C-3250	11.2	13	11.2	11.8	12	13	15,320	100
HO2602-C-3300	9.6	9.8	9.6	9.8	9.2	12	11,720	98
HO2602-C-3350	7.8	7.8	7.8	7.8	7.2	2	1,560	46
HO2602-P-2650	5	5	5	5	5.4	1	500	87
HO2602-P-2700	7	7	7	7	7.4	6	4,320	121
HO2602-P-2750	12	12	9.8	10	10.6	55	56,440	64
HO2602-P-2800	17.2	17.2	14	15.2	16.4	10	15,820	49
HO2602-P-2850	22.4	25.4	20.8	25.4	25.4	70	163,160	78
HO2602-P-2900	32	32	32	32	38.4	2	6,400	59
HO2602-P-2950	49.6	53.8	46.6	53.8	56	21	104,460	60
HO2602-P-3000	85	85	68.4	74.8	80.4	11	83,900	19
HO2602-P-3050	102.6	102.6	102.6	102.6	113.8	1	10,260	11
HO2602-P-3100	140.6	140.6	140.6	140.6	149.4	1	14,060	8
HO2602-P-3150				197.6	190.6			4
HO2602-P-3200				242.2	234.8			9
HO2602-P-3250				286.8	280.2			2
HO2602-P-3300				335.4	327.4			3
HO2602-P-3350				360.2	375.2
HO2603-C-2250				730	729.6			37
HO2603-C-2300				668.4	680.6			53
HO2603-C-2350				612.4	631.4			30
HO2603-C-2400	603.4	604.8	603.4	604.8	582.6	3	178,940	44
HO2603-C-2450				520	533			41
HO2603-C-2500	504.6	505.8	491.6	493.2	485	38	1,867,600	102
HO2603-C-2600	401	405.6	401	405.6	387.2	9	356,620	73
HO2603-C-2700	304.6	314.4	304.6	314.4	300.2	9	276,620	154
HO2603-C-2800	215.4	215.4	215.4	215.4	206.8	1	21,540	366
HO2603-C-2900	152.8	152.8	135	135	134.6	100	1,422,500	251
HO2603-C-3000	80	98.2	80	85.6	82.2	44	387,160	404
HO2603-C-3100	47.4	58.6	47.4	48.8	48.8	30	158,200	210
HO2603-C-3200	33.6	37.6	33.6	34	30.6	21	73,240	347
HO2603-C-3300	21	23.2	20.2	20.2	20.6	42	92,820	1,087
HO2603-C-3400	14.4	16.8	13.4	13.4	13.4	51	77,860	1,287
HO2603-P-2250	1	1	1	1	1.4	31	3,100	288
HO2603-P-2300	1.8	1.8	1.8	1.8	1.8	23	4,080	227
HO2603-P-2350				4.2	1.8			85
HO2603-P-2400	2.4	2.4	2.2	2.4	2.4	55	12,900	212
HO2603-P-2450	2.6	2.6	2.4	2.4	2.4	2	500	78
HO2603-P-2500	3.2	3.4	3.2	3.4	3.4	3	980	169
HO2603-P-2600	5.2	5.4	5.2	5.4	5.6	2	1,060	259
HO2603-P-2700	10.6	10.8	9.4	10.8	10.8	45	45,880	427
HO2603-P-2800	21.2	23.6	21.2	23.6	23.6	13	29,300	345
HO2603-P-2900	53.6	53.6	45.4	51.4	51	26	126,300	285
HO2603-P-3000	98.6	102	88.2	94.6	97	32	306,800	180
HO2603-P-3100	162.8	162.8	162.8	162.8	167.4	1	16,280	141
HO2603-P-3200	248	248	223.6	223.6	247.6	4	93,920	195
HO2603-P-3300	318	318	318	318	337.6	1	31,800	87
HO2603-P-3400				443.6	427			26
HO2606-C-2400				567	578.2			50
HO2606-C-2450				563	529.4			20
HO2606-C-2500				474	484.2			50
HO2606-C-2600				386	394.6			59
HO2606-C-2700				299.8	311.4			60
HO2606-C-2800	235	235	235	235	237	1	23,500	255
HO2606-C-2900				175.8	177.8			222
HO2606-C-3000	128.6	128.6	128.6	128.6	129.2	12	154,320	260
HO2606-C-3100	90.2	98.8	90.2	92.4	92.4	43	407,240	301
HO2606-C-3200	72.6	72.6	69.2	69.2	68	6	42,540	293
HO2606-C-3300	52.2	54.6	50.8	50.8	51.2	24	126,160	787
HO2606-C-3400	38.8	40	36.6	36.6	36.6	13	50,060	726
HO2606-P-2400	10	10	9.6	10	10	8	7,780	541
HO2606-P-2450	11.4	12.6	11.4	12.6	12	5	6,060	53
HO2606-P-2500	15.6	15.6	14.2	14.2	14.6	4	6,100	193
HO2606-P-2600	24.4	24.8	24.4	24.8	23.8	6	14,760	209
HO2606-P-2700	38	39.8	37.4	39.8	39.2	6	23,040	145
HO2606-P-2800	64.2	64.2	59.8	64.2	64.2	5	31,000	186
HO2606-P-2900	101	101	98.2	98.2	102.2	6	59,640	179
HO2606-P-3000	147	149.6	140	149.6	151.8	10	144,060	253
HO2606-P-3100	209.2	214	209.2	214	216.4	5	106,460	127
HO2606-P-3200	288	288	284.2	284.2	289.6	4	114,060	246
HO2606-P-3300	368	368	365.6	365.6	372.4	5	183,080	201
HO2606-P-3400				459.2	457.2			61
HO2609-C-2600				384.6	393.2			98
HO2609-C-2700	333	341.2	333	333.2	326.2	40	1,341,520	107
HO2609-C-2800	268.2	277	262.6	262.6	262	21	564,460	224
HO2609-C-2900	220.2	220.2	220.2	220.2	206	1	22,020	160
HO2609-C-3000	168.6	171.6	168.6	171.2	160.8	3	51,140	253
HO2609-C-3100	130.2	130.2	130.2	130.2	123	3	39,060	118
HO2609-C-3200	90.4	98.4	90.4	98.2	92.8	5	47,820	67
HO2609-C-3300	74	74.8	74	74.8	70.2	5	37,240	141
HO2609-C-3400	54.4	57.6	53	53.8	53	21	115,320	457
HO2609-P-2600	44.4	46.2	44.4	44.4	45.4	4	17,940	369
HO2609-P-2700	69.8	69.8	69	69	70.2	7	48,700	152
HO2609-P-2800	102	102.2	101.4	102.2	104.4	6	61,060	106
HO2609-P-2900				149	147.8			72
HO2609-P-3000	195.4	196.4	193.4	196.2	200.2	8	156,400	106
HO2609-P-3100	256.2	256.2	252.4	252.4	260.4	2	50,860	137
HO2609-P-3200	330	330	326	326	328	4	131,200	87
HO2609-P-3300	398.8	398.8	391.8	391.8	403.4	2	79,060	46
HO2609-P-3400	476.8	476.8	471.8	471.8	484.2	2	94,860	61

相关资讯: