中国金融期货交易所04月01日HO期权收盘行情

发布时间：2026年04月01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
HO2604-C-2500	373.6	380.2	373.6	376	376.2	11	404,720	19
HO2604-C-2550	312.2	328.4	312.2	327	327	10	315,980	46
HO2604-C-2600	263	282.4	263	279.4	276.6	10	260,520	41
HO2604-C-2650	213.8	234	210.8	227.6	227.6	132	2,942,760	261
HO2604-C-2700	159.6	186	159.6	180	180	335	5,754,120	549
HO2604-C-2750	118	138.4	114.2	130.8	130.8	640	8,221,900	487
HO2604-C-2800	76.6	94	66.6	88.6	88.6	1,547	13,025,720	1,767
HO2604-C-2850	41	54.8	38	50	50	3,125	14,565,580	2,192
HO2604-C-2900	17.2	25.6	16.6	22.4	22.4	3,310	7,085,380	3,105
HO2604-C-2950	8.2	10.6	7	10	10	1,672	1,504,080	3,016
HO2604-C-3000	4.8	5.2	3.8	4.8	4.8	1,547	708,160	3,811
HO2604-C-3050	2	3.2	1.8	2.6	2.6	435	118,140	2,316
HO2604-C-3100	2	2.2	1.6	1.8	1.8	327	63,040	2,235
HO2604-C-3150	1.4	1.4	1	1.2	1.2	209	26,160	595
HO2604-C-3200	1.2	1.4	1	1.2	1.2	112	13,800	739
HO2604-C-3250	1	1.2	0.8	1.2	1.2	60	5,840	309
HO2604-C-3300	1	1.2	1	1	1	39	4,140	484
HO2604-C-3350	1	1	0.8	0.8	0.8	21	1,700	290
HO2604-C-3400	1	1	0.8	0.8	0.8	130	11,860	609
HO2604-C-3450	1	1	0.8	0.8	0.8	111	9,740	1,323
HO2604-P-2500	1	1.4	0.8	1.2	1.2	195	20,240	678
HO2604-P-2550	1.6	1.6	1	1.4	1.4	629	88,280	915
HO2604-P-2600	2	2	1.2	1.6	1.6	329	51,460	1,054
HO2604-P-2650	2.4	3.4	2.2	2.8	2.6	760	217,700	762
HO2604-P-2700	9	9	4	4.2	4.2	741	363,140	1,149
HO2604-P-2750	10	10	6.8	7.4	7.4	783	640,420	1,120
HO2604-P-2800	17	18.8	11.6	13.4	13.4	1,996	2,809,480	2,185
HO2604-P-2850	38	38	21.8	24.4	24.4	2,579	7,175,800	1,899
HO2604-P-2900	63.4	63.4	42.6	47.6	47.8	1,808	9,200,560	1,262
HO2604-P-2950	98.8	102.2	77.6	85	83	660	5,853,420	1,126
HO2604-P-3000	141.8	149	122.6	128.4	128.4	470	6,321,360	1,144
HO2604-P-3050	192.8	194.4	170	170	177.6	58	1,105,220	597
HO2604-P-3100	233	233	219.4	226	227.4	31	775,480	239
HO2604-P-3150	282.6	282.6	270.8	270.8	277.2	19	525,740	109
HO2604-P-3200	343.2	343.2	319.4	319.4	327	32	1,066,800	169
HO2604-P-3250	378	378	378	378	376.8	2	75,600	86
HO2604-P-3300	428.2	428.2	428.2	428.2	425	3	128,460	90
HO2604-P-3350				511.8	475			121
HO2604-P-3400				558.4	525.2			190
HO2604-P-3450	571.4	571.4	571.4	571.4	575.6	3	171,420	142
HO2605-C-2500	361	374.8	359.8	372.6	373.2	24	832,900	5
HO2605-C-2550	313	328.6	310.4	327.2	327.2	13	401,680	11
HO2605-C-2600	266	282.4	265.6	279.8	279.8	35	898,740	20
HO2605-C-2650	219.8	234	219.8	233.8	231.6	14	293,480	20
HO2605-C-2700	175.6	190.2	173.4	188.6	186.8	30	513,900	36
HO2605-C-2750	133.4	147.2	133	143.8	143.8	67	884,860	53
HO2605-C-2800	96.6	110.2	95.2	105.6	105.6	163	1,663,840	315
HO2605-C-2850	65.4	74.6	62	74	74	118	786,920	221
HO2605-C-2900	45.4	48.8	39	46	46	388	1,726,040	393
HO2605-C-2950	29	29.4	24	28.8	28.4	292	805,220	578
HO2605-C-3000	17.6	18.2	14.8	17.4	17.4	192	322,420	325
HO2605-C-3050	11.8	12.2	10.2	11.4	11.4	94	104,620	232
HO2605-C-3100	8.2	8.4	7	7.8	7.6	183	139,520	317
HO2605-C-3150	6.2	6.2	5.2	5.6	5.4	110	61,520	244
HO2605-C-3200	4.8	4.8	4.2	4.4	4	62	28,380	214
HO2605-C-3250	4	4	3.6	3.6	3.2	93	33,960	131
HO2605-C-3300	3.4	3.6	2.8	2.8	2.6	103	31,500	235
HO2605-C-3350	2.8	2.8	2.4	2.4	2.2	40	9,640	157
HO2605-C-3400	3	3	2	2.2	2	64	14,060	424
HO2605-P-2500	5.4	5.6	4.2	4.4	4.4	29	15,860	261
HO2605-P-2550	7.4	7.8	5.6	6	5.8	76	57,480	170
HO2605-P-2600	12	12	7.6	8.4	8	183	178,940	262
HO2605-P-2650	15	15.6	11.6	12	11.4	68	88,280	327
HO2605-P-2700	19.6	20.6	15.6	15.8	17	204	367,880	500
HO2605-P-2750	29.8	29.8	22	23.2	23.8	102	248,400	431
HO2605-P-2800	40	42.2	33.2	35	35	115	472,780	323
HO2605-P-2850	61	61	48.8	49	52	144	821,220	227
HO2605-P-2900	84.4	86.8	71.6	75	75.6	100	818,820	136
HO2605-P-2950	117.6	117.6	103.2	106.2	106.8	48	537,920	194
HO2605-P-3000	160	160	143	144.4	146.4	49	814,840	114
HO2605-P-3050	205	206	187	192.6	189.4	20	422,000	44
HO2605-P-3100	250	253.6	234	234	235.8	19	485,180	50
HO2605-P-3150	299	299.6	282.4	282.4	285	19	583,060	75
HO2605-P-3200	347.6	348.4	328.6	328.8	333.4	18	630,780	43
HO2605-P-3250	396.6	396.6	396.6	396.6	383	1	39,660	28
HO2605-P-3300	445.8	446	438.4	438.4	431.6	3	133,020	31
HO2605-P-3350	495	495.4	495	495.4	481	2	99,040	29
HO2605-P-3400	545.2	545.2	545.2	545.2	532.8	1	54,520	33
HO2606-C-2400	459.2	469.2	459.2	461.2	461.2	19	878,540	49
HO2606-C-2450	419	419	410.6	413.2	413.2	8	323,300	31
HO2606-C-2500	371.6	371.6	371.6	371.6	364.6	1	37,160	104
HO2606-C-2550	324.4	324.4	324.4	324.4	317.2	2	60,460	8
HO2606-C-2600	274.2	283	274.2	274.8	274.8	13	360,360	84
HO2606-C-2650	233.2	233.2	233.2	233.2	230.8	1	23,320	6
HO2606-C-2700	181.4	197.8	181.4	192.8	189.6	22	424,340	166
HO2606-C-2750	147	160	143	160	152.2	14	209,620	37
HO2606-C-2800	111	122.4	109.4	120.4	119.4	19	226,640	363
HO2606-C-2850	85.8	94	84	91.4	91.6	41	358,320	164
HO2606-C-2900	67	72.2	65.4	69	70.2	60	413,660	910
HO2606-C-2950	48.4	53	47.6	50.2	50.2	32	160,080	73
HO2606-C-3000	39.2	40.8	36.2	38.8	38.8	240	910,260	1,937
HO2606-C-3050	29	29.2	28	29.2	27.6	16	46,100	31
HO2606-C-3100	20.4	22.6	19.4	20	20	161	334,080	1,441
HO2606-C-3150				18.8	16			20
HO2606-C-3200	13.4	13.6	12.4	12.4	12.4	20	26,200	552
HO2606-C-3300	8.8	9	8	8.4	8.2	37	31,180	1,164
HO2606-C-3400	6.4	7.2	5.6	5.6	5.8	146	91,960	1,014
HO2606-C-3500	5.6	6	4.8	5.4	5.4	173	94,720	2,069
HO2606-P-2400	6.8	7.2	6	6	6.4	66	44,240	683
HO2606-P-2450	8.6	8.6	8	8.2	8.2	10	9,320	102
HO2606-P-2500	10.4	10.4	10	10	10	12	12,300	293
HO2606-P-2550				19.6	13.6			16
HO2606-P-2600	19.2	19.2	17.2	17.2	17.6	5	9,400	424
HO2606-P-2650	30	30	23.8	23.8	24.4	5	14,340	36
HO2606-P-2700	37.8	37.8	32.4	33.2	33.8	16	55,680	346
HO2606-P-2750	51.6	51.6	44.8	44.8	45.8	23	121,860	181
HO2606-P-2800	71	71	59	62.2	62.2	54	342,980	470
HO2606-P-2850	90.4	92	81.4	83.8	83.8	73	652,660	81
HO2606-P-2900	110	110	107.6	107.6	110.8	8	94,180	558
HO2606-P-2950	156.2	156.2	139	139	143.4	3	44,920	16
HO2606-P-3000	194	195	173.8	173.8	181.2	9	167,340	725
HO2606-P-3050	218.4	218.4	218.4	218.4	219.6	1	21,840	11
HO2606-P-3100	261	264.4	253	264.4	263.2	5	129,420	652
HO2606-P-3150	304	307.8	304	307.8	308.8	2	61,180	15
HO2606-P-3200	348	353.6	348	350.6	354.8	8	290,160	325
HO2606-P-3300				495	450.6			275
HO2606-P-3400	541.8	541.8	541.8	541.8	548.2	1	54,180	135
HO2606-P-3500	639.4	644.8	638	644.8	645.8	4	261,220	127
HO2609-C-2500	329.6	348.4	329.6	348.4	348.4	4	135,940	45
HO2609-C-2600	257.8	274.4	257.8	270.6	270.6	23	611,600	435
HO2609-C-2700	189.8	199.6	188.6	199.6	199	7	134,220	240
HO2609-C-2800	140.2	150.2	140.2	142.2	145.2	10	145,540	564
HO2609-C-2900	108.4	108.4	104	107	104.6	30	319,180	702
HO2609-C-3000	78	78	73.6	74	74	27	205,920	465
HO2609-C-3100	56.4	56.4	52	53.2	52.6	27	144,720	477
HO2609-C-3200	40	42.4	39.2	39.8	39.8	48	196,960	450
HO2609-C-3300	31	31.6	31	31.6	29.2	16	49,500	381
HO2609-C-3400	26.4	26.4	23	23	23	31	76,120	1,234
HO2609-C-3500	19.8	19.8	17.2	18.2	17.8	19	34,800	815
HO2609-P-2500	26.8	29.6	23.6	24.6	24.6	19	50,660	537
HO2609-P-2600	51.8	51.8	44	44	45.2	31	149,380	939
HO2609-P-2700	87	87	77.8	78.6	78	27	221,220	603
HO2609-P-2800	132	132	124.4	124.6	124.6	7	89,180	291
HO2609-P-2900	197.8	197.8	197.8	197.8	183	1	19,780	297
HO2609-P-3000				268.4	252.2			189
HO2609-P-3100				372.8	328			242
HO2609-P-3200				446.4	413			243
HO2609-P-3300	503	503	503	503	506.2	8	420,000	221
HO2609-P-3400				626	593.8			263
HO2609-P-3500	691.8	691.8	682.8	682.8	688	7	480,420	294
HO2612-C-2500	377	377	377	377	377.2	5	181,140	6
HO2612-C-2600				288.4	303.2			25
HO2612-C-2700	240	241.6	240	241.6	242	4	96,480	180
HO2612-C-2800				178.2	191			267
HO2612-C-2900	145.8	150	145.4	148.2	147.6	13	191,880	323
HO2612-C-3000	115.8	120.2	115.6	117.6	115.2	35	413,960	2,003
HO2612-C-3100	94	95.8	88.2	93.8	90	32	298,900	483
HO2612-C-3200	74.8	75	68.4	73	70.4	26	189,660	423
HO2612-C-3300	60.6	60.6	53.6	54.8	55.2	24	139,420	324
HO2612-C-3400	47	47.2	43.4	43.4	44	38	168,900	268
HO2612-C-3500	38.2	38.4	35	36.4	35.6	14	51,960	440
HO2612-P-2500	41.8	42	39.4	39.4	40	7	29,920	477
HO2612-P-2600	70	70	66.2	66.2	63.8	2	13,620	322
HO2612-P-2700	104.2	104.6	98.4	102	99.8	13	133,300	685
HO2612-P-2800	160	160	146.6	147.6	150.4	8	122,560	477
HO2612-P-2900				227.4	204.2			424
HO2612-P-3000	270	270	270	270	270.8	2	54,000	255
HO2612-P-3100				379.6	342.4			166
HO2612-P-3200				485.6	496.6			186
HO2612-P-3300				540.2	582.8			131
HO2612-P-3400				624.2	671			104
HO2612-P-3500				732.6	760.6			70
HO2703-C-2500	395	407.8	389	406	406.8	7	276,480	101
HO2703-C-2600				303	335.2			79
HO2703-C-2700	272	272	272	272	273.6	1	27,200	19
HO2703-C-2800	216.4	216.4	216.4	216.4	219.6	1	21,640	32
HO2703-C-2900				156	175			22
HO2703-C-3000	137.4	139.6	135.4	139.6	139.2	3	41,240	36
HO2703-C-3100	113.6	113.6	113.2	113.2	110.2	4	44,200	4
HO2703-C-3200	91	91	87.2	87.2	87.8	7	62,140	96
HO2703-P-2500	61	63.6	60.4	60.4	61.6	6	37,040	151
HO2703-P-2600	87	87	86.8	86.8	88	3	26,060	223
HO2703-P-2700	122.8	122.8	122.8	122.8	124	1	12,280	52
HO2703-P-2800	171.6	171.6	167	167	168	4	70,060	41
HO2703-P-2900	217.6	219.8	217.6	219.8	221.2	2	43,740	30
HO2703-P-3000				335.2	287.2			17
HO2703-P-3100				403.2	478.6			9
HO2703-P-3200	447	447	436	436	574.4	4	176,600	13

相关资讯: