中国金融期货交易所05月11日HO期权收盘行情

发布时间：2026年05月11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	526.4	526.4	526.4	539.4	1	52,640	30
HO2605-C-2550				463	489.2			13
HO2605-C-2600				388	439.2			12
HO2605-C-2650	376.4	394	370.2	394	389.2	47	1,734,120	51
HO2605-C-2700	307.8	346	307.8	342	339.2	96	3,090,880	268
HO2605-C-2750	263.6	291.6	262.8	291.6	289.2	143	3,850,980	158
HO2605-C-2800	210.4	247.4	204.6	242.2	242.2	280	6,267,880	187
HO2605-C-2850	160.6	197	154.4	192.4	189.4	417	7,284,520	336
HO2605-C-2900	106	147.6	104.2	142.6	140.2	940	11,761,260	992
HO2605-C-2950	62.8	99	58.2	93.6	93.6	3,484	26,542,700	1,460
HO2605-C-3000	27.6	54.2	22.6	48.6	48.6	9,919	36,805,440	3,050
HO2605-C-3050	7.6	22	7.6	18.6	18.6	6,892	9,331,120	3,411
HO2605-C-3100	3.8	8.6	3.2	7.2	7.2	2,665	1,533,500	2,420
HO2605-C-3150	2	3.8	1.8	3.2	3.2	377	95,380	741
HO2605-C-3200	1.2	2.2	1.2	1.8	1.8	200	30,260	966
HO2605-C-3250	0.8	1.4	0.8	1.2	1.2	163	14,300	547
HO2605-C-3300	0.6	0.8	0.4	0.8	0.8	116	7,320	402
HO2605-C-3350	0.4	0.6	0.2	0.4	0.6	35	1,800	365
HO2605-C-3400	0.4	0.4	0.2	0.4	0.4	78	3,100	773
HO2605-P-2500	0.2	0.2	0.2	0.2	0.2	35	700	438
HO2605-P-2550	0.2	0.2	0.2	0.2	0.2	18	360	102
HO2605-P-2600	0.2	0.4	0.2	0.2	0.2	28	620	378
HO2605-P-2650	0.4	0.4	0.2	0.2	0.2	23	880	223
HO2605-P-2700	0.4	0.4	0.2	0.4	0.2	95	3,720	1,110
HO2605-P-2750	0.2	0.4	0.2	0.2	0.2	143	3,880	437
HO2605-P-2800	0.2	0.6	0.2	0.4	0.2	284	12,220	997
HO2605-P-2850	0.6	0.6	0.4	0.6	0.4	180	9,240	846
HO2605-P-2900	1.4	1.4	0.6	0.8	0.8	705	68,240	1,140
HO2605-P-2950	2	5.2	1.6	2	2	1,253	384,320	1,534
HO2605-P-3000	12	19.6	6.4	7.2	7.2	3,559	4,341,980	1,734
HO2605-P-3050	52.2	54.2	23.8	27.2	27.2	3,244	11,928,360	1,050
HO2605-P-3100	96	96.2	61	66.4	66.4	463	3,531,500	300
HO2605-P-3150	138	145.4	106.2	111	113.4	398	5,004,780	178
HO2605-P-3200	187.8	188.6	157.8	157.8	162.4	149	2,699,880	127
HO2605-P-3250	243	243	204.4	208.8	211.4	50	1,153,420	27
HO2605-P-3300	258.4	258.4	258.4	258.4	261.2	8	224,800	30
HO2605-P-3350	328.4	328.4	308.2	308.2	311.2	16	537,680	44
HO2605-P-3400	381.2	381.2	381.2	381.2	361.2	4	157,000	45
HO2606-C-2400	598.4	611.8	593.8	604.6	624.4	8	481,760	51
HO2606-C-2450	548.8	559	548.8	559	573.4	9	493,260	28
HO2606-C-2500	499.6	516.6	492.8	516.6	523.4	13	653,180	115
HO2606-C-2550	449.8	476.8	449.8	476.8	473.6	10	456,340	19
HO2606-C-2600	395.8	431.6	395.8	421.4	424	34	1,373,760	72
HO2606-C-2650	344.6	359.8	344.6	359.8	376.8	16	554,520	25
HO2606-C-2700	303.4	330.8	303.4	330.8	328	32	976,340	134
HO2606-C-2750	251.4	271.2	247	271.2	280.2	67	1,723,820	97
HO2606-C-2800	203	232	200.2	231.8	233.4	149	3,245,260	505
HO2606-C-2850	164.8	193.4	160	187.4	187.4	21	368,440	177
HO2606-C-2900	123	150.6	119	146.8	145.8	421	5,529,920	859
HO2606-C-2950	90	113	86	110.2	107.6	569	5,511,360	441
HO2606-C-3000	59	81.4	59	80	80	2,584	18,036,540	1,925
HO2606-C-3050	19	58.4	19	57	56.2	1,860	9,074,180	1,306
HO2606-C-3100	32.8	41	29.2	40	39	1,373	4,692,700	2,286
HO2606-C-3150	21	29	20	28.6	27.8	600	1,419,100	1,438
HO2606-C-3200	15.8	22.4	14.8	21	21	311	610,200	1,117
HO2606-C-3250	11.2	16.8	11.2	16.2	16.2	126	158,680	240
HO2606-C-3300	9	13	9	13	13	271	298,560	1,278
HO2606-C-3350	7	10.8	7	10.6	10.6	196	175,440	183
HO2606-C-3400	6.6	9.2	6.4	9.2	9.2	211	168,560	1,049
HO2606-C-3500	5.2	8.2	5	8.2	8.2	556	360,380	2,397
HO2606-P-2400	1.4	1.4	1.4	1.4	0.2	3	380	742
HO2606-P-2450	1	1.2	1	1.2	0.6	7	720	148
HO2606-P-2500	1.2	1.2	1.2	1.2	1.2	3	360	233
HO2606-P-2550	1.8	1.8	1.2	1.2	1.2	10	1,340	113
HO2606-P-2600	2	2	1.4	1.6	1.6	66	11,220	348
HO2606-P-2650	2.4	2.4	1.8	1.8	1.8	14	3,100	179
HO2606-P-2700	3.6	4	3	3	3	490	165,980	730
HO2606-P-2750	6.6	6.6	4.2	4.4	4.4	136	66,500	437
HO2606-P-2800	9.6	10.2	6.6	7.2	7.2	129	104,400	775
HO2606-P-2850	15.6	17.4	11.4	12.2	12	183	271,320	664
HO2606-P-2900	28.2	28.8	18.8	19.2	20.2	341	795,920	1,368
HO2606-P-2950	42.4	45.4	30.8	32.2	32.2	672	2,519,200	760
HO2606-P-3000	68	69.4	48.6	50.8	51.4	1,095	6,345,260	2,015
HO2606-P-3050	98.4	100.6	75.6	78	78	269	2,396,560	374
HO2606-P-3100	130.2	137.4	110	112.4	114	54	659,040	911
HO2606-P-3150	176	176	147.4	149	154.8	24	391,680	138
HO2606-P-3200	218	218	191	193.6	197.6	32	660,700	352
HO2606-P-3250	249.8	258.2	238.4	240	240	16	404,560	27
HO2606-P-3300	309	309	301	305.2	289.2	12	366,780	275
HO2606-P-3350	356.8	356.8	353	353	334.2	7	253,180	11
HO2606-P-3400	409.8	409.8	382.2	382.2	382.2	7	285,180	141
HO2606-P-3500	481.6	481.6	481.6	481.6	480.4	1	48,160	178
HO2607-C-2600				295.4	412.4			1
HO2607-C-2650				360.8	364.8			3
HO2607-C-2700				291.2	318.2			10
HO2607-C-2750	252.4	270.6	250.8	255.8	270.6	24	614,400	5
HO2607-C-2800	207.4	228.4	207.4	216.4	229.6	17	366,260	14
HO2607-C-2850	175.8	175.8	174.6	175	186	7	119,140	8
HO2607-C-2900	135.2	154	135.2	154	153.8	22	312,060	25
HO2607-C-2950	114	123.4	110.4	120.6	122.4	77	879,240	90
HO2607-C-3000	82	96.6	82	92.4	96	124	1,100,900	102
HO2607-C-3050	63.4	77.8	63.4	72	75.6	85	615,840	269
HO2607-C-3100	50.6	59	49	58.2	59.2	47	259,000	230
HO2607-C-3150	40.2	46.6	38	46.6	46.6	52	220,320	234
HO2607-C-3200	31.6	33.6	28.4	33.6	37.2	47	147,100	80
HO2607-C-3250	25	30	23	27.8	30.2	25	63,680	61
HO2607-C-3300	19.4	24.2	18.8	24.2	24.6	42	82,520	116
HO2607-C-3350	15	21.6	15	21.6	21	46	79,820	98
HO2607-P-2600	5.8	5.8	5	5	5	57	31,500	196
HO2607-P-2650	7.4	7.8	7.4	7.6	7.2	23	17,880	46
HO2607-P-2700	11.4	11.4	10.4	10.4	10.2	2	2,180	30
HO2607-P-2750	15	15	15	15	15	1	1,500	42
HO2607-P-2800	28.8	28.8	20.6	20.6	20.6	39	99,300	100
HO2607-P-2850	41	41	31.6	32	32	72	254,040	168
HO2607-P-2900	55	56.8	47	49.2	45	16	83,640	41
HO2607-P-2950	76	76	64.4	64.4	63.6	51	369,060	77
HO2607-P-3000	102	102	85.2	85.2	85.2	130	1,217,220	73
HO2607-P-3050	131.4	131.4	116.4	117.8	116.4	12	151,280	13
HO2607-P-3100	164.8	164.8	150	151.2	149.6	21	335,420	19
HO2607-P-3150	204.2	205	192.6	196.8	187	13	262,100	5
HO2607-P-3200	246.6	246.6	235.4	235.4	227	12	287,300	38
HO2607-P-3250	273.8	273.8	269.8	269.8	271.4	6	163,080	27
HO2607-P-3300				313	313.6			1
HO2607-P-3350				364.4	359
HO2609-C-2500	474.2	502.4	474.2	498.8	498.8	45	2,185,160	140
HO2609-C-2600	383	410	377.6	408	408	103	4,047,180	358
HO2609-C-2700	299	326	299	322.2	322.2	8	251,520	298
HO2609-C-2800	232	246.2	227.6	240.6	243.2	67	1,562,180	588
HO2609-C-2900	176	182.6	166.2	175	177.8	21	363,760	820
HO2609-C-3000	121	129.8	115.6	124.8	124.8	584	7,180,540	1,175
HO2609-C-3100	85	93.2	82	87.4	91.2	71	614,400	569
HO2609-C-3200	60	68	57.4	66.6	66.6	129	819,000	991
HO2609-C-3300	45.8	46.6	44.4	46.6	47.8	12	54,840	530
HO2609-C-3400	32.6	37.4	31.8	37.4	37.4	137	468,640	1,349
HO2609-C-3500	24.2	28.2	23.2	27.2	27.2	363	933,400	814
HO2609-P-2500	11.8	11.8	9	9	9.2	55	57,560	733
HO2609-P-2600	21	21	17.4	17.6	17.4	23	42,100	914
HO2609-P-2700	35.6	35.6	30	31	30	25	81,260	631
HO2609-P-2800	58.4	58.4	55.8	57.8	52.6	21	120,660	321
HO2609-P-2900	100	100	87	87.4	87.8	68	634,820	517
HO2609-P-3000	152	152	133	136.8	136.8	68	951,340	411
HO2609-P-3100	217.8	217.8	195.8	195.8	201	41	864,820	297
HO2609-P-3200	291	291	271	272	272	33	916,520	241
HO2609-P-3300	366.8	370.6	350	357.8	353.4	10	364,040	196
HO2609-P-3400	467.8	467.8	441.2	445	440.6	13	592,420	270
HO2609-P-3500	551.8	551.8	528	528.6	528.6	33	1,778,140	290
HO2612-C-2500	479.8	496.4	479.8	496.4	495.6	3	145,660	45
HO2612-C-2600				372	410			42
HO2612-C-2700	323.4	323.4	314.2	317	332.4	4	127,080	114
HO2612-C-2800	245	269	244.4	269	263.4	24	598,060	324
HO2612-C-2900	197.2	209	194.6	209	208.8	52	998,260	541
HO2612-C-3000	150.8	167.4	144.8	162	162	1,376	20,523,320	1,302
HO2612-C-3100	110.6	129.8	110	129.8	129.8	817	9,164,400	572
HO2612-C-3200	91	100.4	87.6	100.4	99.6	38	351,560	413
HO2612-C-3300	71.8	78	71	77.6	79.2	54	397,880	346
HO2612-C-3400	57	65.2	53	65.2	63.6	27	155,240	278
HO2612-C-3500	44.8	57.6	44.8	51	52.4	243	1,218,760	418
HO2612-P-2500	16	19.4	16	17.4	17.2	249	451,620	714
HO2612-P-2600	40.4	40.4	29	31.8	30.4	128	398,580	444
HO2612-P-2700	53.8	56	50	50.4	51.4	173	908,880	842
HO2612-P-2800	86.4	89	80.6	80.6	81.6	96	820,560	392
HO2612-P-2900	133.2	133.2	121.4	121.4	123.2	64	830,240	736
HO2612-P-3000	185	185	169.8	174.8	176.4	229	4,230,440	314
HO2612-P-3100	250.2	252.4	230.6	237.6	237.6	107	2,681,820	361
HO2612-P-3200	325	326.4	302.4	302.4	311.8	38	1,226,700	251
HO2612-P-3300	398.8	398.8	391.2	391.2	389.8	2	79,000	164
HO2612-P-3400	491.6	493	472	472	472.4	15	733,440	133
HO2612-P-3500	571.2	571.2	548	566.8	558.4	21	1,184,460	108
HO2703-C-2500	478	502.4	478	502.4	507.4	5	243,140	75
HO2703-C-2600				422	426.4			69
HO2703-C-2700	342	349.8	342	349.8	354.8	10	343,540	40
HO2703-C-2800	282.2	282.2	282.2	282.2	291.8	2	54,740	37
HO2703-C-2900	231.2	234.4	231.2	234.4	238.4	6	139,500	81
HO2703-C-3000	189.6	190.6	189.6	190.6	194.2	11	209,060	35
HO2703-C-3100	142.6	156.8	142.6	156.8	158.2	27	409,460	72
HO2703-C-3200	118.6	119.6	118.6	119.6	131.2	3	35,300	58
HO2703-C-3300	95.8	101.2	95.8	101.2	107.2	14	137,700	46
HO2703-C-3400	74.2	83	74.2	83	88.4	30	242,100	29
HO2703-P-2500	29	31.2	28.2	28.2	29	60	179,020	388
HO2703-P-2600	47.8	47.8	46.8	47.8	47.6	28	133,260	265
HO2703-P-2700				78.8	74.2			130
HO2703-P-2800	115.4	115.4	108	109.4	108.8	23	261,780	110
HO2703-P-2900	153	155.6	150	150	153.4	3	45,860	73
HO2703-P-3000	209.4	209.4	203.8	203.8	205.4	3	61,720	25
HO2703-P-3100				271	268.6			31
HO2703-P-3200				332.2	338.2			25
HO2703-P-3300	409	417.4	409	417.2	412.2	4	167,900	6
HO2703-P-3400	499.6	500	488.4	497.8	493.6	10	504,740	5

相关资讯: