中国金融期货交易所05月15日HO期权收盘行情

发布时间：2026年05月15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	479.2	501	473.4	480.8	460.03	76	3,675,720
HO2605-C-2550	421.8	451	421.8	427.8	410.03	28	1,240,380
HO2605-C-2600	372	400.8	372	400.8	360.03	44	1,732,100
HO2605-C-2650	335	350.4	307	307	310.03	153	5,118,220
HO2605-C-2700	283	301.4	259	259.8	260.03	204	5,816,660
HO2605-C-2750	240.8	250	208.8	208.8	210.03	304	7,094,040
HO2605-C-2800	187.8	200	157.8	160	160.03	323	5,893,280
HO2605-C-2850	140.6	150.4	107.6	108.4	110.03	599	7,840,300
HO2605-C-2900	95	100.6	57	59.6	60.03	1,400	11,089,080
HO2605-C-2950	45.4	51.4	6.8	9.8	10.03	7,336	18,765,560
HO2605-C-3000	9.8	11	0.2	0.2		9,861	3,148,300
HO2605-C-3050	1	1	0.2	0.2		1,812	69,660
HO2605-C-3100	0.2	0.4	0.2	0.2		599	14,800
HO2605-C-3150	0.2	0.2	0.2	0.2		133	2,660
HO2605-C-3200	0.2	0.2	0.2	0.2		21	420
HO2605-C-3250	0.2	0.2	0.2	0.2		14	280
HO2605-C-3300	0.2	0.2	0.2	0.2		18	360
HO2605-C-3350	0.2	0.2	0.2	0.2		14	280
HO2605-C-3400	0.2	0.2	0.2	0.2		19	380
HO2605-P-2500	0.2	0.2	0.2	0.2		15	300
HO2605-P-2550	0.2	0.2	0.2	0.2		12	240
HO2605-P-2600	0.2	0.2	0.2	0.2		17	340
HO2605-P-2650	0.2	0.2	0.2	0.2		13	260
HO2605-P-2700	0.2	0.2	0.2	0.2		21	420
HO2605-P-2750	0.2	0.2	0.2	0.2		32	640
HO2605-P-2800	0.2	0.2	0.2	0.2		132	2,640
HO2605-P-2850	0.2	0.2	0.2	0.2		59	1,180
HO2605-P-2900	0.2	0.2	0.2	0.2		118	2,600
HO2605-P-2950	1.6	2.4	0.2	0.2		5,430	513,360
HO2605-P-3000	6.6	43	5.2	40.2	39.97	7,484	14,634,180
HO2605-P-3050	54.6	92.8	49.2	91	89.97	2,851	19,803,060
HO2605-P-3100	111	141.4	99.6	140.8	139.97	641	7,667,540
HO2605-P-3150	163.4	191.4	150	190.8	189.97	375	6,331,360
HO2605-P-3200	221	241.2	199.2	241.2	239.97	227	4,889,660
HO2605-P-3250	266.4	291.4	249.4	291.4	289.97	199	5,226,780
HO2605-P-3300	317.4	340.4	299.4	340.4	339.97	58	1,815,700
HO2605-P-3350	378.2	378.2	349.2	372.2	389.97	45	1,619,800
HO2605-P-3400	409.4	427.8	399.2	399.2	439.97	42	1,716,240
HO2606-C-2400	565.8	584.2	543	543	546.8	6	342,640	60
HO2606-C-2450	508.8	508.8	508.8	508.8	497.2	7	366,840	25
HO2606-C-2500	468.8	468.8	439.8	439.8	447.6	12	547,120	117
HO2606-C-2550	390.4	390.4	390.4	390.4	398	7	289,600	23
HO2606-C-2600	381	381	381	381	349	8	310,480	68
HO2606-C-2650	326	330.8	287.8	299.6	300.2	47	1,455,820	39
HO2606-C-2700	273.4	282.8	239.6	253.2	253.2	174	4,474,880	209
HO2606-C-2750	226.2	235	194.8	205.4	205.4	97	2,039,180	114
HO2606-C-2800	192	195	150.8	161.4	161.4	700	11,827,580	804
HO2606-C-2850	148	149.8	111.6	121.6	121.6	234	3,149,120	294
HO2606-C-2900	112.6	112.6	79.2	88	88	2,213	20,630,780	1,864
HO2606-C-2950	79.8	79.8	53.2	58	58	1,912	12,022,980	1,157
HO2606-C-3000	55	57	35	37.4	37.4	3,510	15,366,260	3,229
HO2606-C-3050	36	36.2	22.4	24.6	24.6	2,099	6,055,140	1,803
HO2606-C-3100	26	26	14.8	16	16	2,362	4,447,120	3,553
HO2606-C-3150	15	15.2	9	9.6	9.6	890	1,107,620	2,280
HO2606-C-3200	11	11	6	6.2	6.2	1,002	807,880	1,940
HO2606-C-3250	8.2	8.2	4.4	4.4	4.6	311	194,980	459
HO2606-C-3300	6.6	6.6	3.4	3.6	3.6	549	259,920	1,561
HO2606-C-3350	4	4.6	2.6	2.6	2.8	133	51,140	281
HO2606-C-3400	4.2	4.2	2.6	2.8	2.6	367	132,000	1,285
HO2606-C-3500	3.6	4	2.4	2.6	2.6	365	111,420	2,969
HO2606-P-2400	1	1.4	1	1.4	1.4	35	4,160	775
HO2606-P-2450	1	1.8	1	1.4	1.4	104	12,480	167
HO2606-P-2500	1.2	2.2	1	1.8	1.4	90	12,980	240
HO2606-P-2550	1.6	2.4	1.2	2	2	146	25,700	167
HO2606-P-2600	2	3.4	1.6	2.2	2.2	99	24,020	376
HO2606-P-2650	3	4.8	2.6	3.2	3.2	114	41,380	200
HO2606-P-2700	4.6	7.8	3.4	5.2	5.2	448	268,460	1,049
HO2606-P-2750	6.8	11.8	5.2	8	8	585	488,060	493
HO2606-P-2800	4.4	18.2	4.4	13.4	13.4	566	799,120	976
HO2606-P-2850	17	30.4	14.8	22.8	22.6	933	1,976,480	977
HO2606-P-2900	27	47.8	25	36.4	36.4	2,193	8,048,620	2,055
HO2606-P-2950	44	72.4	40	59	59.6	2,283	12,727,860	1,513
HO2606-P-3000	64.6	103	64	87	87	1,957	16,263,380	2,597
HO2606-P-3050	103.8	142.2	97.2	124.6	125.4	1,200	13,955,500	813
HO2606-P-3100	144.2	184	137	171.2	167.8	313	4,995,060	1,106
HO2606-P-3150	180.2	225	180.2	213.2	213.2	64	1,335,780	183
HO2606-P-3200	225.6	272.6	225.6	257.2	267.4	86	2,183,600	381
HO2606-P-3250	275.6	321	275.6	319.6	315.8	37	1,086,440	39
HO2606-P-3300	335.2	371.6	326.4	364.2	365	54	1,898,400	280
HO2606-P-3350	378	413	378	413	414.4	13	501,700	17
HO2606-P-3400	456.6	470	456.6	470	464.2	2	92,660	141
HO2606-P-3500	535.2	567.8	534	561.8	564.4	18	983,300	202
HO2607-C-2600	330	335.8	330	335.8	346.4	6	199,740	1
HO2607-C-2650				360.8	300.6			3
HO2607-C-2700	268	283	241	249	255.8	38	952,220	20
HO2607-C-2750				276.2	213			5
HO2607-C-2800	168.4	168.4	168.4	168.4	173.4	2	36,920	12
HO2607-C-2850	155.6	155.6	130.8	130.8	137.6	24	358,220	18
HO2607-C-2900	122.2	125	93.2	101.2	106.6	53	601,800	49
HO2607-C-2950	94.2	96	70.8	79	81.2	75	660,040	127
HO2607-C-3000	69.6	73.4	54	56.2	61.4	201	1,349,740	206
HO2607-C-3050	50.6	54.6	41	41	46	47	240,240	310
HO2607-C-3100	42.4	42.4	30.6	34.6	34.8	128	510,260	276
HO2607-C-3150	31.8	33.6	23.2	25.8	25.8	175	510,560	226
HO2607-C-3200	25.4	25.4	19.4	19.4	20.4	50	121,740	114
HO2607-C-3250	20.6	21.4	15.6	15.6	16.4	75	140,920	157
HO2607-C-3300	16	16.2	14.6	14.6	13.2	6	9,120	112
HO2607-C-3350	14	14	10.6	10.6	10.8	34	44,100	164
HO2607-C-3400	10.8	10.8	8.8	8.8	8.8	37	36,100	41
HO2607-P-2600	7	10.8	7	10.6	10.6	109	93,620	296
HO2607-P-2650	9.8	14.2	9.8	14.2	14.2	28	31,020	94
HO2607-P-2700	16.8	20.2	16.4	20	19.8	20	38,300	81
HO2607-P-2750	20	27.4	20	27.4	26.6	46	104,320	69
HO2607-P-2800	26.2	38	26.2	38	37	35	114,860	218
HO2607-P-2850	39.6	55	39.6	50.8	50.8	61	276,700	263
HO2607-P-2900	58.2	74.6	58.2	72.8	70.6	57	355,780	121
HO2607-P-2950	76	101.2	76	97.2	97.2	45	383,580	115
HO2607-P-3000	107.6	129.2	101.6	129.2	125.4	28	311,420	83
HO2607-P-3050	136.6	167	135.2	167	159.2	18	264,660	33
HO2607-P-3100	176.6	206.4	176.6	206.4	197.8	14	260,080	35
HO2607-P-3150	217.2	249.6	208.8	249.6	238.6	6	133,500	7
HO2607-P-3200	271.8	296.6	262	296.6	282.2	22	579,980	38
HO2607-P-3250				265.2	327.4			27
HO2607-P-3300	368.4	368.4	368.4	368.4	374.2	3	110,520	9
HO2607-P-3350				364.4	421.6
HO2607-P-3400				394	479.8
HO2609-C-2500	460.2	460.2	420	429.6	427.4	11	478,920	140
HO2609-C-2600	397.8	397.8	330	342.2	342	32	1,109,280	348
HO2609-C-2700	280	280.2	248.6	261.8	260.4	19	497,800	323
HO2609-C-2800	227.2	227.2	181.6	191.6	192	71	1,412,220	635
HO2609-C-2900	145.2	154.4	128	138.4	138.4	56	778,400	783
HO2609-C-3000	107	108.4	89.6	94.8	96.4	352	3,487,940	993
HO2609-C-3100	74	75.4	63	64.4	67.2	96	682,960	592
HO2609-C-3200	53	53	44.8	46.4	47.4	141	693,440	950
HO2609-C-3300	37.6	37.8	32.2	35	35	53	190,640	566
HO2609-C-3400	27.4	28.2	24.8	25.6	24.8	19	51,260	1,307
HO2609-C-3500	20.4	21.2	17.8	17.8	18.6	102	196,780	850
HO2609-P-2500	12	14.8	11.2	14.2	13.8	55	68,000	733
HO2609-P-2600	20	25	18.8	25	24	77	166,720	922
HO2609-P-2700	35.4	46	33.8	43.4	43.2	54	216,200	613
HO2609-P-2800	59.8	76	59.8	76	73.4	34	223,780	353
HO2609-P-2900	105.6	123.6	98.4	119.8	119.8	79	886,960	589
HO2609-P-3000	163.8	181.4	156	181.4	176.8	23	380,960	330
HO2609-P-3100	233.2	256.6	222.2	252.8	247.4	7	162,940	229
HO2609-P-3200	308.4	338	308.4	328	327.6	28	896,600	231
HO2609-P-3300	388	420.6	388	413.2	413.2	14	572,960	195
HO2609-P-3400	485.8	510.6	479.2	504.6	505.8	16	790,140	270
HO2609-P-3500	576.8	602.4	561	597.6	596.6	54	3,099,460	287
HO2612-C-2500	470.6	470.6	425.6	426.4	431	11	480,320	55
HO2612-C-2600				416.4	351			43
HO2612-C-2700	293.4	293.4	286.4	286.4	280.2	3	87,320	112
HO2612-C-2800	222.4	235.8	217	217	220.4	10	230,440	322
HO2612-C-2900	177.2	177.2	167.6	167.6	172.2	2	34,480	532
HO2612-C-3000	143	146	126.6	135.8	136.2	162	2,225,900	1,510
HO2612-C-3100	108.8	109.4	98.2	100.6	103.8	67	691,540	545
HO2612-C-3200	83	83	79.4	80	82	22	184,260	428
HO2612-C-3300	65.8	65.8	62.4	63.8	64.8	4	25,780	344
HO2612-C-3400	50.6	52.2	49.8	50.8	51.4	12	61,420	278
HO2612-C-3500	43.2	43.2	40	40.2	41.2	33	137,800	395
HO2612-P-2500	19	28	18.6	27.4	26.4	111	236,580	761
HO2612-P-2600	36	42.4	35.4	42.4	45	16	59,260	391
HO2612-P-2700	59	74.6	58.6	72.2	72.2	66	433,400	799
HO2612-P-2800	93.6	112.8	93.6	109.6	110.8	47	491,420	386
HO2612-P-2900	165.8	165.8	160.8	160.8	161.4	4	64,900	737
HO2612-P-3000	197.6	223.6	196.6	221.6	221.6	9	189,080	318
HO2612-P-3100	291.8	291.8	291.8	291.8	291.2	1	29,180	331
HO2612-P-3200				316	368.6			242
HO2612-P-3300	453.4	453.4	453.4	453.4	449.4	1	45,340	164
HO2612-P-3400	501	549	499.6	543.8	534.2	18	926,880	138
HO2612-P-3500	637.4	637.4	628.4	628.4	624	3	190,280	108
HO2703-C-2500	454	455.8	435	436.8	436	10	445,220	74
HO2703-C-2600	362.6	364.4	362.6	364.4	363.8	2	72,700	69
HO2703-C-2700	315.2	315.2	301	301	300.6	3	91,720	43
HO2703-C-2800	258.4	262	245	245	247.4	4	103,820	41
HO2703-C-2900	200.8	204.4	199.8	204.4	203.8	16	321,240	93
HO2703-C-3000				183	163.6			26
HO2703-C-3100	139.2	139.2	134.6	134.6	138.8	6	82,320	67
HO2703-C-3200				131.4	115.8			65
HO2703-C-3300				106.4	97.6			44
HO2703-C-3400	79.6	83	79.2	82	82.2	15	121,780	86
HO2703-P-2500	33	42.6	33	39	39	101	370,860	476
HO2703-P-2600	54.8	60.4	54	60.4	64.2	29	164,280	284
HO2703-P-2700	85.4	86.6	85.2	86.6	101.4	3	25,720	129
HO2703-P-2800	127.2	142.8	127.2	142.8	141.4	4	52,920	114
HO2703-P-2900	180.6	197.8	179.2	193.6	193.6	24	460,020	85
HO2703-P-3000	262.2	262.2	262.2	262.2	260.8	1	26,220	25
HO2703-P-3100				292.4	330.2			32
HO2703-P-3200	411.8	411.8	411.8	411.8	406.2	1	41,180	26
HO2703-P-3300	447.6	482.2	447.6	482.2	485.4	2	92,980	7
HO2703-P-3400	571.2	577	565.2	565.2	567.2	7	389,040	6

相关资讯: