中国金融期货交易所05月12日HO期权收盘行情

发布时间：2026年05月12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
HO2605-C-2500				526.4	543.2			30
HO2605-C-2550				463	493.4			13
HO2605-C-2600				388	441			12
HO2605-C-2650	387.8	400	385.8	392.8	391	57	2,232,200	51
HO2605-C-2700	337.6	350.6	336.4	343.4	343.4	89	3,030,240	241
HO2605-C-2750	291.8	305	284.2	287.2	291	106	3,097,560	141
HO2605-C-2800	249.4	254.2	233.8	243	241	179	4,337,740	165
HO2605-C-2850	197	204	183.6	194.2	191.2	274	5,216,440	268
HO2605-C-2900	146.8	153.8	132.2	143	141.6	644	9,140,260	876
HO2605-C-2950	97	106.6	85	94.8	93.8	1,237	11,474,340	1,310
HO2605-C-3000	50.8	60.4	41.2	49	49	5,815	28,069,640	2,502
HO2605-C-3050	19.6	24.6	13.6	17	17	5,558	9,877,640	3,135
HO2605-C-3100	7	8.6	4	5.4	5.4	2,525	1,534,860	2,299
HO2605-C-3150	4	4	1.6	1.6	1.6	317	82,420	728
HO2605-C-3200	1.8	1.8	0.8	0.8	0.8	544	66,220	1,083
HO2605-C-3250	0.8	0.8	0.4	0.4	0.6	185	13,980	557
HO2605-C-3300	0.6	0.6	0.4	0.4	0.4	130	7,280	405
HO2605-C-3350	0.4	0.4	0.2	0.2	0.2	29	900	357
HO2605-C-3400	0.4	0.4	0.2	0.2	0.2	55	1,660	745
HO2605-P-2500	0.2	0.2	0.2	0.2	0.2	19	380	435
HO2605-P-2550	0.2	0.2	0.2	0.2	0.2	17	340	103
HO2605-P-2600	0.2	0.2	0.2	0.2	0.2	14	280	366
HO2605-P-2650	0.2	0.2	0.2	0.2	0.2	15	300	220
HO2605-P-2700	0.2	0.2	0.2	0.2	0.2	90	1,800	1,029
HO2605-P-2750	0.2	0.4	0.2	0.4	0.2	2	60	436
HO2605-P-2800	0.4	0.4	0.2	0.2	0.2	59	1,380	953
HO2605-P-2850	0.4	0.4	0.2	0.2	0.2	207	7,100	809
HO2605-P-2900	0.8	0.8	0.4	0.6	0.4	212	13,500	1,056
HO2605-P-2950	1.6	2.2	1.2	1.2	1.2	784	126,540	1,425
HO2605-P-3000	6.2	8.6	5	5.6	5.6	2,442	1,677,560	1,848
HO2605-P-3050	24	31.2	19	22.2	22.2	2,355	6,032,660	1,388
HO2605-P-3100	59.8	72	54	61.6	61.6	427	2,679,880	293
HO2605-P-3150	108	118.2	100.6	110.2	110.6	71	791,500	164
HO2605-P-3200	162	165	146.2	159.8	159.4	151	2,382,860	76
HO2605-P-3250	210	213.6	196.6	213.6	209.2	46	960,540	19
HO2605-P-3300	253.2	262	253.2	262	259	3	77,640	30
HO2605-P-3350	312.2	312.2	297.2	300.8	309.2	15	451,860	34
HO2605-P-3400	347.2	353.4	347.2	353.4	359.2	26	915,140	28
HO2606-C-2400	618.6	620.6	618.6	620.6	626	5	310,860	49
HO2606-C-2450	568.8	595.6	568.8	595.6	576	6	346,400	27
HO2606-C-2500	519.4	533.4	519.4	533.4	530.6	12	629,800	110
HO2606-C-2550	476.2	477.4	470	477.4	481.2	6	284,820	20
HO2606-C-2600	436.8	436.8	421	430.8	431.8	14	597,520	70
HO2606-C-2650	372.8	378.6	372.8	378.6	382.4	15	565,640	23
HO2606-C-2700	328.8	340.8	322.6	333.4	333.4	38	1,255,080	122
HO2606-C-2750	275.6	280.6	275.6	280.6	285.4	6	166,940	98
HO2606-C-2800	232.6	246	230	234	238.2	103	2,424,760	510
HO2606-C-2850	206.8	206.8	183.4	191.2	192.6	84	1,579,460	217
HO2606-C-2900	148	159.2	141	149.6	149	171	2,530,760	936
HO2606-C-2950	110	118.6	103.4	111.6	111.6	212	2,311,940	452
HO2606-C-3000	79.8	89.4	73.6	80.6	80.6	1,176	9,318,500	1,927
HO2606-C-3050	57	64.8	52.4	57	57	1,348	7,581,540	1,341
HO2606-C-3100	38.8	46.4	37	39.8	39.8	1,351	5,535,280	2,537
HO2606-C-3150	30	32.8	26.6	27	27.2	418	1,188,740	1,621
HO2606-C-3200	63	63	14.8	20	20	631	1,389,120	1,441
HO2606-C-3250	18.4	18.6	15	15	15.4	92	153,880	282
HO2606-C-3300	13	14.8	10.2	12	12.2	269	344,060	1,347
HO2606-C-3350	11	11.6	9.2	9.2	9.4	96	97,500	206
HO2606-C-3400	9.6	10	8	8.2	8.2	185	169,160	1,025
HO2606-C-3500	7	8.8	6.6	6.8	6.8	792	597,500	2,728
HO2606-P-2400	1.2	1.4	1.2	1.4	1	33	3,980	773
HO2606-P-2450	1.2	1.2	1.2	1.2	1	1	120	148
HO2606-P-2500	1.2	1.2	1.2	1.2	1.2	1	120	234
HO2606-P-2550	1.4	1.6	1.2	1.6	1.4	29	3,960	102
HO2606-P-2600	1.8	2	1.8	2	2	53	9,700	311
HO2606-P-2650	2.2	2.6	2.2	2.2	2.4	47	11,600	139
HO2606-P-2700	3.4	3.8	3.2	3.6	3.6	224	78,420	835
HO2606-P-2750	4.6	5.2	4.6	4.8	4.8	100	48,460	359
HO2606-P-2800	7.2	7.8	6.8	7.2	7	190	138,540	768
HO2606-P-2850	12.4	13	11.4	11.6	11.6	272	335,380	759
HO2606-P-2900	19.2	21.4	18.8	18.8	18.8	235	470,240	1,457
HO2606-P-2950	33	35.6	31	31.2	31.2	369	1,236,580	871
HO2606-P-3000	49.8	55.2	48.4	48.6	48.6	589	3,074,920	2,160
HO2606-P-3050	76.6	84	73.8	75.2	75.2	171	1,348,380	424
HO2606-P-3100	116	117.6	106.4	110.6	109.8	39	441,520	908
HO2606-P-3150	156.2	156.2	142.4	154.4	148.2	21	312,240	143
HO2606-P-3200	200.4	200.4	188.4	191.8	190.8	10	193,200	353
HO2606-P-3250	234.2	244.2	233.6	243.8	234.4	20	480,940	33
HO2606-P-3300	287.4	287.4	287.4	287.4	281	1	28,740	275
HO2606-P-3350				353	328.2			11
HO2606-P-3400	384.2	384.2	371.2	384	376.6	14	533,180	141
HO2606-P-3500	482.4	483.2	473.2	483.2	474.8	9	431,640	187
HO2607-C-2600				295.4	420.4			1
HO2607-C-2650				360.8	366.6			3
HO2607-C-2700				291.2	320.2			10
HO2607-C-2750	273.4	276.2	273.4	276.2	274.2	3	82,020	5
HO2607-C-2800	228.6	242.4	228.6	232.2	230.2	7	162,060	12
HO2607-C-2850	198.4	198.4	193	193	191	4	77,320	8
HO2607-C-2900	153.8	153.8	151.4	151.4	154.4	3	45,900	25
HO2607-C-2950	123.6	128.8	119.4	119.4	122.8	19	236,060	92
HO2607-C-3000	97.6	102.8	94.2	95.8	96.2	50	481,600	92
HO2607-C-3050	77.4	79.8	73.6	75	75.6	35	268,140	289
HO2607-C-3100	59.6	64.2	56.8	56.8	58	96	572,120	220
HO2607-C-3150	47.8	50	44.8	45.6	45.4	22	102,540	225
HO2607-C-3200	36.2	39	35.4	37.2	35.8	21	76,820	85
HO2607-C-3250	31.6	31.6	27.6	30	28.2	9	26,560	68
HO2607-C-3300				24.2	23			116
HO2607-C-3350	20.8	22.6	18.4	19.8	19.2	67	132,800	135
HO2607-P-2600	4.6	5.6	4.2	5.6	5.6	34	16,620	188
HO2607-P-2650				7.6	7.6			46
HO2607-P-2700	9.4	11.2	9.4	10.8	10.6	40	41,120	52
HO2607-P-2750	14.4	14.4	14.4	14.4	14.4	2	2,880	40
HO2607-P-2800	21.2	22.2	20.4	22.2	22.2	27	58,160	115
HO2607-P-2850	29.4	33.4	29.4	31.4	31.4	75	238,420	215
HO2607-P-2900	43	46.2	42	44.8	43.6	63	272,440	94
HO2607-P-2950	62.6	65.6	61.2	63.8	61.8	22	139,840	75
HO2607-P-3000	85.2	90	82.8	83.4	84.8	108	924,240	123
HO2607-P-3050	116.4	118.2	112.8	116.2	113.2	7	80,900	18
HO2607-P-3100	152.6	152.6	151.6	151.6	146.6	5	75,700	21
HO2607-P-3150	186.4	186.4	186.4	186.4	183.6	2	37,340	5
HO2607-P-3200	218.8	226.4	218.8	224.4	224	9	201,420	39
HO2607-P-3250				269.8	267.2			27
HO2607-P-3300				313	311			1
HO2607-P-3350				364.4	355.8
HO2609-C-2500	499.4	505	492.8	501.8	505.8	13	651,220	139
HO2609-C-2600	408.2	416	402.4	412	412	51	2,076,280	352
HO2609-C-2700	322	330	317.4	321.8	326.2	21	678,140	284
HO2609-C-2800	239.6	257.2	236.4	245.8	246.6	38	935,100	587
HO2609-C-2900	181	181.8	173.8	180	176.4	29	520,360	805
HO2609-C-3000	129.4	135.2	123	125.8	126.4	606	7,703,020	813
HO2609-C-3100	97	97	88.6	88.6	89	48	442,000	544
HO2609-C-3200	67	69.6	62	64.4	64.4	88	576,820	960
HO2609-C-3300	49.6	49.6	45.2	45.4	45.2	14	66,200	529
HO2609-C-3400	37.6	37.8	31.8	32.2	33.6	24	82,920	1,348
HO2609-C-3500	26.4	26.6	23.2	25.6	26	43	108,480	812
HO2609-P-2500	9.8	10.8	9.8	10.8	10.8	15	15,160	729
HO2609-P-2600	18	19	17.8	19	18.2	10	18,080	913
HO2609-P-2700	31.8	32	30.4	31.6	31	24	74,660	625
HO2609-P-2800	51.2	53.2	50.4	51.6	52.4	20	104,000	330
HO2609-P-2900	89.4	89.4	81.8	84.8	86.2	33	280,580	530
HO2609-P-3000	136.8	138.4	129	131.2	134.4	72	952,380	374
HO2609-P-3100	193.6	198.4	193.6	197.6	195	35	689,160	272
HO2609-P-3200	267	271.2	264	268.4	266.8	10	267,780	241
HO2609-P-3300	345	353.2	345	353.2	346.4	6	210,220	196
HO2609-P-3400	446	446	432	441	433.6	8	350,900	278
HO2609-P-3500	531.4	534.4	526.6	527.6	524.2	40	2,122,720	287
HO2612-C-2500	507.4	508.4	507.4	508.4	498.6	3	151,140	46
HO2612-C-2600	421.4	421.4	421.4	421.4	412.8	1	42,140	43
HO2612-C-2700	345.6	345.6	345.6	345.6	333.4	4	135,600	114
HO2612-C-2800	276.4	276.4	268.4	268.4	265.2	2	54,480	325
HO2612-C-2900	210	210	203	210	208.6	5	103,920	539
HO2612-C-3000	161.4	170.8	160	163.4	162.4	103	1,693,100	1,320
HO2612-C-3100	121.8	135.8	121.8	128.6	128.6	163	2,095,840	564
HO2612-C-3200	101.2	102.2	96.4	98	98.6	56	553,660	426
HO2612-C-3300	80	82.6	80	82.6	76.4	2	16,260	346
HO2612-C-3400				65.2	60.2			278
HO2612-C-3500	51.6	52.2	47.6	49	49	48	241,660	427
HO2612-P-2500	17.2	18.4	17	18.4	18.4	30	53,300	725
HO2612-P-2600	31	31.8	31	31.8	32.2	2	6,280	443
HO2612-P-2700	51.8	51.8	51.8	51.8	51.8	1	5,180	843
HO2612-P-2800	80.8	80.8	80.8	80.8	82	2	16,160	390
HO2612-P-2900	120	123.6	120	123.6	123.2	3	36,720	734
HO2612-P-3000	176.4	176.4	172.8	172.8	175.2	6	105,480	313
HO2612-P-3100	234.6	239.8	233.2	233.2	233.2	84	1,984,860	347
HO2612-P-3200	301.4	308.6	301.4	304	309.2	19	585,720	243
HO2612-P-3300				391.2	386			164
HO2612-P-3400	472.4	472.4	468.6	468.6	468	2	94,100	133
HO2612-P-3500	557.8	564.2	550.6	563.8	555.4	9	501,500	108
HO2703-C-2500	518.8	518.8	518.8	518.8	507	1	51,880	75
HO2703-C-2600	436.8	436.8	426	426	425.4	6	257,160	69
HO2703-C-2700				349.8	353			40
HO2703-C-2800	300.6	300.6	291.6	293.2	290.4	12	352,000	42
HO2703-C-2900	240.6	240.6	240.6	240.6	237	1	24,060	82
HO2703-C-3000	193.8	193.8	193.8	193.8	192.4	3	58,140	32
HO2703-C-3100	157	162.4	154.8	158.6	155.8	59	934,580	68
HO2703-C-3200	133	133	133	133	127	1	13,300	59
HO2703-C-3300	107	107	107	107	104	1	10,700	46
HO2703-C-3400	91	92.2	88.8	88.8	86	10	89,320	29
HO2703-P-2500	29.8	31.8	28.2	31.8	32.6	9	27,140	391
HO2703-P-2600	47.6	51	47.6	51	51.6	27	134,900	276
HO2703-P-2700	71.4	71.4	70.6	70.6	77.8	3	21,260	130
HO2703-P-2800	109.8	112	109.8	112	113	2	22,180	112
HO2703-P-2900	153.6	153.6	153.6	153.6	155	1	15,360	72
HO2703-P-3000	202	209.4	202	209.4	210.6	4	81,740	29
HO2703-P-3100	260.8	269.2	260.8	269.2	273.4	2	53,000	33
HO2703-P-3200	329.4	340.4	329.4	340.4	342	3	100,440	26
HO2703-P-3300				417.2	416.6			6
HO2703-P-3400	492.8	497	492.8	497	497.6	5	247,020	4

相关资讯: