中国金融期货交易所05月08日HO期权收盘行情

发布时间：2026年05月08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				523	498.2			31
HO2605-C-2550				463	448.4			13
HO2605-C-2600	399	400	388	388	396.6	8	318,200	12
HO2605-C-2650	362.4	362.4	344	347	346.6	18	644,560	51
HO2605-C-2700	313	313	293.6	299.2	296.6	36	1,115,540	277
HO2605-C-2750	261	261	247.6	247.6	246.6	14	366,240	169
HO2605-C-2800	211	211	186.4	197.8	198.4	131	2,660,320	201
HO2605-C-2850	161	163	137.6	147.4	149	189	2,789,180	462
HO2605-C-2900	115.2	115.2	88.6	100.4	100.4	1,227	12,269,280	1,113
HO2605-C-2950	66	74.6	47	55.6	55.6	2,621	14,969,520	1,900
HO2605-C-3000	36	36	18.6	22.4	22.4	4,629	11,644,700	3,774
HO2605-C-3050	16	16	6.6	7.6	7.6	3,649	3,477,940	3,544
HO2605-C-3100	9	9	2.8	3	3	1,774	761,860	2,511
HO2605-C-3150	3.4	3.8	1.6	1.6	1.6	672	155,000	667
HO2605-C-3200	2	2	1	1.2	1.2	300	44,380	961
HO2605-C-3250	1.4	1.6	0.8	1	1	192	22,060	537
HO2605-C-3300	0.8	1.2	0.4	0.6	0.6	109	8,680	418
HO2605-C-3350	0.6	0.6	0.4	0.4	0.4	39	2,300	371
HO2605-C-3400	0.4	0.6	0.2	0.2	0.2	85	3,560	747
HO2605-P-2500	0.2	0.2	0.2	0.2	0.2	100	2,000	451
HO2605-P-2550	0.2	0.2	0.2	0.2	0.2	68	1,360	110
HO2605-P-2600	0.4	0.4	0.4	0.4	0.2	7	280	397
HO2605-P-2650	0.4	0.4	0.2	0.4	0.2	29	620	231
HO2605-P-2700	0.4	0.6	0.4	0.4	0.2	111	4,020	1,120
HO2605-P-2750	0.4	0.6	0.2	0.4	0.2	136	5,140	520
HO2605-P-2800	0.6	0.8	0.4	0.6	0.4	356	20,940	1,039
HO2605-P-2850	1.2	1.4	0.8	0.8	0.8	305	32,300	885
HO2605-P-2900	2.4	3.6	1.8	2.2	2.2	831	224,020	1,356
HO2605-P-2950	5.6	11.8	5.6	7.6	7.6	2,386	1,960,180	1,599
HO2605-P-3000	17	33.6	17	24.4	24.4	3,486	8,639,800	1,717
HO2605-P-3050	47.6	71.2	47.6	59	59	1,299	7,351,120	720
HO2605-P-3100	93.4	116.8	93.2	104.6	104.8	137	1,375,240	336
HO2605-P-3150	142.2	165.8	142.2	154.4	154.4	205	3,093,260	262
HO2605-P-3200	190.6	213.8	190.6	204	204	76	1,489,700	158
HO2605-P-3250	248	256	248	256	253.6	20	477,160	32
HO2605-P-3300				276	303.6			34
HO2605-P-3350	362.2	362.2	362.2	362.2	353.8	8	275,280	48
HO2605-P-3400	394.4	394.4	390.8	390.8	403.8	18	696,840	47
HO2606-C-2400	592	593.4	580.6	580.6	584.8	18	1,068,060	47
HO2606-C-2450	541	541	540.4	540.4	534.8	9	493,560	23
HO2606-C-2500	493	495	481.4	481.4	485.6	21	1,051,440	107
HO2606-C-2550	443.4	443.4	441.2	441.2	435.8	18	816,240	18
HO2606-C-2600	394.2	397	394.2	397	386.8	12	480,840	76
HO2606-C-2650	345.2	345.2	327	336.8	337.8	32	1,123,320	28
HO2606-C-2700	297	300	279.6	287	289.6	14	420,560	140
HO2606-C-2750	249.4	249.4	235.4	243.2	243.2	40	1,001,460	88
HO2606-C-2800	210.2	210.6	188.2	196.6	196.6	177	3,491,620	467
HO2606-C-2850	161	161	147	155.6	154	30	465,480	181
HO2606-C-2900	126	129.8	108.2	116	116	290	3,424,880	968
HO2606-C-2950	93.4	94.8	77.4	83.4	83.4	296	2,563,800	466
HO2606-C-3000	68.2	68.2	53.6	59	59	1,319	7,866,600	2,433
HO2606-C-3050	45	47.4	37	40.8	40.8	758	3,186,600	714
HO2606-C-3100	31.8	33	26.2	28.2	28.2	950	2,806,260	2,319
HO2606-C-3150	22.6	22.6	17.8	19.2	19.2	450	922,060	1,210
HO2606-C-3200	15.2	17	13.2	14	14.6	86	129,440	1,014
HO2606-C-3250	11.6	12	10.4	11.6	10.8	16	18,220	201
HO2606-C-3300	9.2	9.2	8	8.4	8.6	60	51,840	1,229
HO2606-C-3350	7.8	8	6.6	7.6	7	64	46,600	78
HO2606-C-3400	7	7	5.8	6.2	6	126	82,620	1,057
HO2606-C-3500	5.2	5.6	4.6	4.6	4.6	193	96,640	2,092
HO2606-P-2400	1.2	1.4	1.2	1.4	1.2	4	520	743
HO2606-P-2450	1.6	1.6	1.2	1.2	1.2	5	640	147
HO2606-P-2500	1.8	1.8	1.4	1.6	1.4	28	4,420	233
HO2606-P-2550	7.8	7.8	1.6	1.6	1.6	76	33,540	113
HO2606-P-2600	2.4	2.6	2.4	2.4	2	41	9,900	353
HO2606-P-2650	3.4	4	3	4	2.8	62	19,480	183
HO2606-P-2700	5.4	10.4	4.4	4.4	4.6	206	109,660	651
HO2606-P-2750	8.6	13.2	6.8	7.2	7	139	103,740	394
HO2606-P-2800	10.6	14	10.4	11	11	166	191,480	769
HO2606-P-2850	17.4	21.8	17.2	18.8	18.8	186	353,760	595
HO2606-P-2900	28.8	34.4	27.4	30.6	30.6	313	941,440	1,298
HO2606-P-2950	45.6	54	43.2	48.2	48.4	361	1,760,540	690
HO2606-P-3000	62.4	79.8	62.4	72.8	72.8	996	7,161,140	1,745
HO2606-P-3050	92.4	112.4	92.4	104.6	104.6	116	1,188,380	323
HO2606-P-3100	131	151.8	131	143.4	143.4	104	1,468,880	919
HO2606-P-3150	172.6	195.2	172.6	195.2	185	56	1,025,060	138
HO2606-P-3200	223.2	237.6	223.2	237.6	228.6	12	277,800	351
HO2606-P-3250				243.2	275			23
HO2606-P-3300	314	330	314	324.4	322.4	12	381,040	275
HO2606-P-3350	363	365.4	363	365.4	370.2	6	218,520	12
HO2606-P-3400	410	429.2	410	419.4	419.4	23	941,880	143
HO2606-P-3500	512.6	518	512.6	518	523.6	12	602,820	179
HO2607-C-2600				295.4	374.2			1
HO2607-C-2650				360.8	328.4			3
HO2607-C-2700	291.2	291.2	291.2	291.2	283	5	145,600	10
HO2607-C-2750	246	246	238.8	238.8	240.8	6	147,960	8
HO2607-C-2800	205.6	205.6	197	200.8	200	3	60,340	11
HO2607-C-2850	164.6	164.6	162.8	162.8	163.8	2	32,740	10
HO2607-C-2900	135	135.6	132.2	132.2	133.4	9	124,560	21
HO2607-C-2950	109.2	109.8	94.6	102.2	103.2	37	394,200	98
HO2607-C-3000	84	84	79.2	79.2	80.4	20	167,100	101
HO2607-C-3050	65.8	66.8	61.4	61.4	63.2	29	194,140	243
HO2607-C-3100	51.2	52	47.8	47.8	48.4	40	205,360	210
HO2607-C-3150	40.6	40.6	35.6	37	37.6	94	362,440	264
HO2607-C-3200	32.8	34	27.4	27.4	29.6	47	149,880	95
HO2607-C-3250	31.2	31.2	22.8	22.8	22.8	96	246,200	70
HO2607-C-3300	26	26	17.4	17.6	17.4	45	89,400	100
HO2607-C-3350	21.8	21.8	15.2	15.2	14.2	35	62,920	66
HO2607-P-2600	10	10.2	6.2	6.4	6.4	108	75,520	150
HO2607-P-2650	13.6	13.8	9	9.6	9.6	65	65,440	30
HO2607-P-2700	15	18.4	13	13	14.4	14	20,020	29
HO2607-P-2750	29.8	29.8	19.4	22.4	21.4	35	80,440	42
HO2607-P-2800	25	31.8	25	31.6	31.6	66	188,060	93
HO2607-P-2850	40	40.2	38.6	38.6	43.8	24	95,180	118
HO2607-P-2900	61	61	50.8	60.2	60.2	22	122,620	42
HO2607-P-2950	72	82.6	71	80.4	80.8	24	186,280	73
HO2607-P-3000				91	108.6			31
HO2607-P-3050	131	139.8	126.2	139	141.2	16	210,980	13
HO2607-P-3100	168.6	173.6	168.6	173.6	176.6	3	49,640	19
HO2607-P-3150	221.2	221.2	221.2	221.2	215.6	1	22,120	8
HO2607-P-3200	255.2	259.4	255.2	255.2	257.2	8	203,100	45
HO2607-P-3250				372.8	300.8			33
HO2607-P-3300				313	345.4			1
HO2607-P-3350				364.4	392
HO2609-C-2500	471	471	462	462	464.8	9	419,660	140
HO2609-C-2600	383.2	388	368	376.6	376.8	42	1,589,320	383
HO2609-C-2700	293	293	281.8	281.8	292.8	6	175,480	293
HO2609-C-2800	225.4	226	219.6	219.6	221.8	12	269,580	568
HO2609-C-2900	164.6	169.8	154.4	161.8	161.8	41	674,900	829
HO2609-C-3000	119.6	121.8	111.8	113.6	117.6	113	1,319,240	1,553
HO2609-C-3100	82.8	82.8	79	79	80.6	46	369,900	548
HO2609-C-3200	62	62	56	56	56	55	320,020	1,025
HO2609-C-3300	41.8	43	40.2	40.2	41.4	42	177,980	530
HO2609-C-3400	30.4	33.8	30.4	32.6	30.8	28	92,020	1,353
HO2609-C-3500	24.8	26.4	22.4	22.4	23.4	53	128,760	987
HO2609-P-2500	11.2	13	11.2	12.6	12.4	64	76,780	749
HO2609-P-2600	20.4	23.8	20.4	23.6	22.8	72	157,080	915
HO2609-P-2700	35.2	41.2	35.2	40	39.4	27	100,060	643
HO2609-P-2800	60.4	65	60.4	65	66.2	12	74,740	323
HO2609-P-2900	100.2	107.4	97.8	104	105.2	83	838,300	521
HO2609-P-3000	155	165.8	155	159	159	32	512,260	425
HO2609-P-3100	225.6	233.8	223.6	225	224.8	25	563,920	294
HO2609-P-3200	296.8	304.6	296.8	301	304	10	300,140	241
HO2609-P-3300				361.6	383.6			196
HO2609-P-3400	466.6	475.4	466.6	475.4	472.4	8	378,380	270
HO2609-P-3500	556.8	577.2	556.8	567.8	564	32	1,805,580	287
HO2612-C-2500	478.2	478.4	460.4	460.4	464.4	6	283,480	44
HO2612-C-2600	372	372	372	372	375	1	37,200	42
HO2612-C-2700				333	300.4			110
HO2612-C-2800	240.8	240.8	234.8	234.8	235.8	3	71,280	315
HO2612-C-2900	198	198	198	198	183.4	3	59,400	549
HO2612-C-3000	157.2	157.2	140	143	144	367	5,320,980	2,241
HO2612-C-3100	117	118.4	107	110.6	111	551	6,039,380	1,046
HO2612-C-3200	91.8	91.8	86.2	88	87	20	178,780	429
HO2612-C-3300	75	76.6	69	71.2	68.2	69	498,220	398
HO2612-C-3400	60.4	60.4	54.8	55.8	55.4	25	142,800	291
HO2612-C-3500	48.2	50	45.4	46.6	46.6	62	292,380	453
HO2612-P-2500	18	20.6	17.6	19.4	20	79	152,100	815
HO2612-P-2600	32.8	35.4	32.8	35.4	34.4	54	183,160	433
HO2612-P-2700	55.8	60.4	53	60	58.4	52	292,600	763
HO2612-P-2800	83	96.2	83	92.2	90.8	10	89,200	389
HO2612-P-2900	132.6	141	128	135.8	136.8	23	311,640	741
HO2612-P-3000	195.8	204	195.8	196.2	194.8	28	554,520	373
HO2612-P-3100	266	268	263.4	263.4	263	11	285,800	401
HO2612-P-3200	330	341.4	330	341.4	337.8	5	168,960	266
HO2612-P-3300	420.6	424	414.2	423.6	418.6	7	294,900	164
HO2612-P-3400	504.6	509.6	504.6	509.6	506.6	8	405,940	130
HO2612-P-3500	592.4	597.2	592.4	595.8	590.4	9	535,600	107
HO2703-C-2500	472.6	472.6	472.4	472.4	473.4	3	141,740	75
HO2703-C-2600				422	395.2			69
HO2703-C-2700				351	325.6			47
HO2703-C-2800				282.8	265.2			38
HO2703-C-2900	226	227.4	214.6	214.6	216.2	13	295,000	81
HO2703-C-3000				187	174.8			25
HO2703-C-3100	149	149	142.2	146	141.4	16	234,220	73
HO2703-C-3200	113.8	113.8	113.2	113.2	114.8	4	47,340	59
HO2703-C-3300	98.4	98.4	94.6	94.6	94	13	125,940	46
HO2703-C-3400	76.8	76.8	76.8	76.8	78	7	53,760	9
HO2703-P-2500	30.4	33.4	28	30.4	31.6	64	203,860	433
HO2703-P-2600	53	53	49.2	49.2	51	3	15,520	248
HO2703-P-2700	79	83.4	76.8	78.8	79.4	23	181,020	130
HO2703-P-2800	112.2	114.2	112.2	114.2	117.2	3	33,880	88
HO2703-P-2900	167.2	167.2	167.2	167.2	165.2	1	16,720	72
HO2703-P-3000				205.4	222.4			22
HO2703-P-3100				271	286.6			31
HO2703-P-3200				332.2	358.4			25
HO2703-P-3300	438.8	438.8	438.8	438.8	435.4	2	85,320	6
HO2703-P-3400	512	512.8	512	512.8	516	2	102,480	8

相关资讯: