中国金融期货交易所05月14日HO期权收盘行情

发布时间：2026年05月14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	508			30
HO2605-C-2550	452	452.6	452	452.6	457.8	22	1,048,400	11
HO2605-C-2600	415.6	415.6	415.6	415.6	407.6	5	210,780	15
HO2605-C-2650	375.2	376	351.4	358	357.6	68	2,510,140	52
HO2605-C-2700	354.2	354.2	302.6	313.4	307.6	129	4,210,400	153
HO2605-C-2750	296.6	296.6	251.8	263.6	257.6	102	2,790,960	127
HO2605-C-2800	251.2	251.2	197.6	197.6	207.6	262	5,732,740	137
HO2605-C-2850	200.8	200.8	149.6	150	157.6	469	7,942,340	187
HO2605-C-2900	152.4	155	97	97	107.8	760	9,088,400	764
HO2605-C-2950	108.8	108.8	47.6	48.8	59.8	2,177	14,996,080	1,105
HO2605-C-3000	56	56.6	8.8	9.8	9.8	10,843	26,129,560	2,613
HO2605-C-3050	20	20	1	1.4	1.4	9,005	4,960,720	3,224
HO2605-C-3100	4.2	4.8	0.4	0.4	0.4	2,539	419,640	1,862
HO2605-C-3150	2.6	2.6	0.2	0.2	0.2	662	34,580	777
HO2605-C-3200	0.4	0.4	0.2	0.2	0.2	162	4,160	930
HO2605-C-3250	0.2	0.2	0.2	0.2	0.2	32	640	552
HO2605-C-3300	0.4	0.4	0.2	0.2	0.2	50	1,020	413
HO2605-C-3350	0.2	0.2	0.2	0.2	0.2	24	480	359
HO2605-C-3400	0.2	0.2	0.2	0.2	0.2	30	600	755
HO2605-P-2500	0.2	0.2	0.2	0.2	0.2	17	340	417
HO2605-P-2550	0.2	0.2	0.2	0.2	0.2	14	280	113
HO2605-P-2600	0.2	0.2	0.2	0.2	0.2	17	340	367
HO2605-P-2650	0.2	0.2	0.2	0.2	0.2	14	280	218
HO2605-P-2700	0.2	0.2	0.2	0.2	0.2	109	2,180	1,015
HO2605-P-2750	0.2	0.2	0.2	0.2	0.2	25	500	417
HO2605-P-2800	1.2	2.4	0.2	0.2	0.2	167	5,680	910
HO2605-P-2850	0.2	0.2	0.2	0.2	0.2	88	1,760	687
HO2605-P-2900	0.2	0.4	0.2	0.2	0.6	370	7,500	926
HO2605-P-2950	0.4	2.4	0.2	1	1	1,809	163,920	1,462
HO2605-P-3000	1.6	16	1	12	12	6,615	4,432,060	1,318
HO2605-P-3050	14.8	54	11.2	54	54	4,798	15,809,400	1,148
HO2605-P-3100	46	103.6	45	103	103	752	5,736,580	259
HO2605-P-3150	99.2	151.6	99.2	149.6	142.4	523	6,799,420	146
HO2605-P-3200	155.4	202	155.4	198.6	192.4	232	4,203,520	72
HO2605-P-3250	217.6	252.8	217.6	252.8	242.4	224	5,172,640	41
HO2605-P-3300	246.4	298	246.4	297.4	301.8	47	1,262,560	36
HO2605-P-3350	324.4	347.8	324.4	347.4	342.4	34	1,110,020	42
HO2605-P-3400	356	397	356	384.6	392.6	20	738,640	24
HO2606-C-2400	621.4	621.4	589.8	599.2	594.2	20	1,209,020	59
HO2606-C-2450	540	551.6	539.8	539.8	544.4	22	1,228,140	28
HO2606-C-2500	498.2	498.2	498.2	498.2	494.6	3	149,460	113
HO2606-C-2550	452.8	452.8	452.8	452.8	444.8	6	280,980	22
HO2606-C-2600	411.2	411.2	392	392	395.2	20	834,820	68
HO2606-C-2650	373.6	373.6	357.8	357.8	346	14	521,760	23
HO2606-C-2700	325	325	292.2	292.2	297.2	30	940,760	126
HO2606-C-2750	260.4	291.2	250.4	252.6	243.8	34	888,000	93
HO2606-C-2800	240.4	240.4	196.4	196.4	196.4	94	2,003,880	510
HO2606-C-2850	195.6	195.6	151.6	151.6	155	94	1,574,340	238
HO2606-C-2900	121.4	159.2	113.2	113.8	113.8	667	8,506,320	1,264
HO2606-C-2950	118.4	120	80	81	81	527	5,080,540	652
HO2606-C-3000	85	87	53.8	54.8	54.8	1,598	10,490,080	2,365
HO2606-C-3050	66.6	66.6	35.6	36.6	37	1,255	5,927,700	1,688
HO2606-C-3100	45	45	23.6	24.6	24.6	2,616	8,420,540	2,993
HO2606-C-3150	31	31.4	15.6	15.8	15.8	818	1,858,800	2,102
HO2606-C-3200	22	23.2	11.2	11.2	11.2	705	1,135,500	1,841
HO2606-C-3250	12	12	8.4	8.4	8.4	218	238,440	375
HO2606-C-3300	15	15	6.4	6.4	6.4	555	493,540	1,402
HO2606-C-3350	11	11	5.8	5.8	5.4	140	98,440	262
HO2606-C-3400	9	9.2	5	5	5	243	139,440	1,161
HO2606-C-3500	7.6	7.8	4	4	4	505	272,980	2,925
HO2606-P-2400	1	1	1	1	1.2	7	700	784
HO2606-P-2450	1.2	1.2	1.2	1.2	1.2	34	4,080	174
HO2606-P-2500	1.2	1.4	1	1.4	1.2	44	4,900	207
HO2606-P-2550	1.4	1.6	1.4	1.6	1.4	18	2,600	109
HO2606-P-2600	1.6	2	1.6	2	1.8	16	2,900	324
HO2606-P-2650	2	2.6	2	2.4	2.4	87	20,500	147
HO2606-P-2700	3.2	4.8	3.2	4.2	4.2	174	69,480	1,027
HO2606-P-2750	4.2	7	4.2	5.6	5.6	234	132,760	435
HO2606-P-2800	5.8	10.8	5.8	9.4	9.4	313	271,380	973
HO2606-P-2850	10.4	18.2	10.4	16.4	16.4	290	429,600	746
HO2606-P-2900	16.6	30	16.6	27	27	536	1,326,900	1,647
HO2606-P-2950	28	47	27.4	43.8	43.8	929	3,524,980	1,232
HO2606-P-3000	44.4	70.4	44.2	67.6	67.8	1,001	5,965,260	2,404
HO2606-P-3050	69	103.4	69	99	99	407	3,523,200	546
HO2606-P-3100	100.4	138.6	100.4	131.4	136.8	176	2,084,720	981
HO2606-P-3150	150.6	181.6	150.6	165.6	179.2	28	458,580	165
HO2606-P-3200	186	213.2	186	213.2	224.6	35	706,160	379
HO2606-P-3250	252.6	268.8	252.6	258.4	269.4	36	893,760	33
HO2606-P-3300	274	317.6	274	301.8	317.8	10	290,340	275
HO2606-P-3350	365.2	365.2	349.6	349.6	365.8	5	173,980	14
HO2606-P-3400	369.4	404.4	369.4	404.4	415.2	22	852,320	141
HO2606-P-3500	495	512.6	495	509	513.6	37	1,839,020	214
HO2607-C-2600				295.4	391			1
HO2607-C-2650				360.8	343.4			3
HO2607-C-2700	323.6	323.6	323.6	323.6	286.4	10	323,600	30
HO2607-C-2750				276.2	243			5
HO2607-C-2800	224.8	224.8	209.2	209.2	200.8	4	89,400	12
HO2607-C-2850	207.4	207.4	165.2	172.8	162.6	9	167,120	8
HO2607-C-2900	170.4	170.4	131.8	136.4	128	7	102,420	33
HO2607-C-2950	136.6	136.6	97.6	97.6	97.8	38	411,760	108
HO2607-C-3000	104.2	104.2	78.4	81	75.8	62	553,200	100
HO2607-C-3050	82.4	82.4	62.2	62.2	58.2	31	202,760	286
HO2607-C-3100	65	65	47.6	49.4	45	14	73,000	221
HO2607-C-3150	39.2	41.2	35.6	35.6	35.6	44	172,520	167
HO2607-C-3200	32.2	32.2	28	30.2	28.4	18	55,000	80
HO2607-C-3250	33	33	23.2	23.2	23.2	75	202,260	143
HO2607-C-3300	27	27	21.4	21.4	18.8	5	11,900	112
HO2607-C-3350	22.8	22.8	16	16.8	15.6	38	68,340	170
HO2607-C-3400	19.4	19.6	14.8	15.2	13.2	22	37,000	17
HO2607-P-2600	8	8	6	6.6	6.6	94	66,500	258
HO2607-P-2650	10.2	10.6	9.2	10	9.2	32	30,720	79
HO2607-P-2700	12.4	14.2	12.4	12.8	12.8	13	17,320	70
HO2607-P-2750	18	18	17.2	17.2	18.2	6	10,500	38
HO2607-P-2800	24.8	27.4	24.8	26.8	27.4	51	135,300	204
HO2607-P-2850	33.4	38.2	33.4	38.2	38.2	29	105,100	262
HO2607-P-2900	42	53.6	41.4	52.4	52.4	41	204,360	125
HO2607-P-2950	71	72.6	69.2	72	72.8	38	267,760	104
HO2607-P-3000	78	104	78	99.4	102.4	54	511,800	92
HO2607-P-3050	103	133.6	103	127	132.2	18	217,520	30
HO2607-P-3100	136.2	168.6	136.2	165.4	168.4	4	61,120	25
HO2607-P-3150	202.4	202.4	202.4	202.4	208.8	2	38,000	5
HO2607-P-3200	212.4	247.2	212.4	246.2	253.6	15	363,260	39
HO2607-P-3250				265.2	296.6			27
HO2607-P-3300				305.8	342.2			6
HO2607-P-3350				364.4	389.2
HO2607-P-3400				394	436.2
HO2609-C-2500	504.8	504.8	475.6	478	465.4	12	583,180	138
HO2609-C-2600	418.4	418.4	375.2	380.6	375.2	18	712,060	343
HO2609-C-2700	337	337	295	300.2	291.6	25	791,720	310
HO2609-C-2800	255	255	218	218	218	36	850,280	604
HO2609-C-2900	173.8	173.8	156	156	156	56	923,020	765
HO2609-C-3000	135	135	110	110	110	128	1,513,620	837
HO2609-C-3100	92.6	95	76.4	76.4	76.4	73	627,900	552
HO2609-C-3200	66.6	66.8	55.4	55.4	55.4	188	1,128,300	973
HO2609-C-3300	47	47	39.4	40	38.8	42	174,120	557
HO2609-C-3400	34.8	34.8	29.4	30.4	28.8	164	527,680	1,307
HO2609-C-3500	27	27.2	22	22.6	22.6	55	136,520	817
HO2609-P-2500	10	11.6	10	11.6	11.4	35	38,120	747
HO2609-P-2600	17.8	20.8	17.8	20.4	20.4	65	125,900	911
HO2609-P-2700	31	37	31	33	34.2	38	126,260	617
HO2609-P-2800	50	60	50	56.8	58.2	22	118,060	332
HO2609-P-2900	82	100	82	95	97	23	213,820	536
HO2609-P-3000	129.6	153.4	129.6	150	153.8	101	1,478,860	334
HO2609-P-3100	212	221.8	210.4	217.6	217.6	78	1,662,880	231
HO2609-P-3200	285.2	285.2	285.2	285.2	297	2	54,880	237
HO2609-P-3300	375.6	375.6	366	366	377.8	6	221,420	195
HO2609-P-3400	451.4	465.6	451.4	456	467	13	592,080	273
HO2609-P-3500	544.8	557.4	544.8	547.4	559.6	8	438,040	287
HO2612-C-2500	483.8	483.8	475	475.4	472.6	4	194,300	47
HO2612-C-2600				416.4	388.6			43
HO2612-C-2700				338.8	313			112
HO2612-C-2800	265.8	265.8	249.2	249.2	247.4	4	101,780	323
HO2612-C-2900	209	209	198.6	198.6	193.2	14	279,620	530
HO2612-C-3000	165	165	150.4	150.4	153	27	421,200	1,389
HO2612-C-3100	131.8	131.8	113.2	113.2	113.2	72	854,360	547
HO2612-C-3200	101.4	101.4	95.4	95.4	89.4	13	128,680	431
HO2612-C-3300	74.6	74.6	67.4	67.4	67.4	4	27,940	345
HO2612-C-3400	59.4	59.4	53.4	56.8	54.2	31	177,580	278
HO2612-C-3500	53.2	53.6	43	43	43.8	26	126,260	414
HO2612-P-2500	16.2	20.4	15.8	18.4	19.2	213	386,720	712
HO2612-P-2600	29.6	35.4	29.6	33.6	34.8	8	24,840	395
HO2612-P-2700	49.6	60	49.6	57	55.6	29	155,200	832
HO2612-P-2800	78.8	93	78.8	90.4	90.2	9	77,120	384
HO2612-P-2900	131.8	131.8	131.6	131.8	135.2	4	52,700	735
HO2612-P-3000	182.8	184.6	182.8	184.6	189	15	275,800	315
HO2612-P-3100	244.4	254.6	244.4	254.6	258.4	4	99,680	331
HO2612-P-3200	316	316	316	316	333.4	1	31,600	242
HO2612-P-3300	404.8	404.8	404.8	404.8	404.8	2	80,960	164
HO2612-P-3400	485.6	487.2	485.6	487.2	488.2	2	97,280	133
HO2612-P-3500	557	574.8	557	574.8	576.6	9	510,320	108
HO2703-C-2500	505.6	505.6	490.2	490.2	479.8	4	201,220	74
HO2703-C-2600	401.8	401.8	401.8	401.8	401.8	1	40,180	69
HO2703-C-2700				349.8	333			40
HO2703-C-2800	292.6	292.6	280.8	280.8	272.8	3	87,020	41
HO2703-C-2900				242.8	223			83
HO2703-C-3000	183.2	189.6	183	183	183	18	335,960	26
HO2703-C-3100	159	159	146	146	146	6	90,940	65
HO2703-C-3200	131.4	131.4	131.4	131.4	122.4	6	78,840	65
HO2703-C-3300	106.4	106.4	106.4	106.4	102	1	10,640	44
HO2703-C-3400	91.4	91.4	85	85	85	31	278,860	77
HO2703-P-2500	30	35.2	30	34.8	33.6	32	106,280	391
HO2703-P-2600	48.2	52	48.2	52	53	13	65,860	274
HO2703-P-2700				81.4	82			130
HO2703-P-2800	107.4	117.6	107.4	116.4	120	10	112,940	114
HO2703-P-2900	161.4	164.2	161.4	164.2	167.6	2	32,560	70
HO2703-P-3000	207.2	210.8	207.2	210.8	224.6	7	145,900	24
HO2703-P-3100	292.4	292.4	292.4	292.4	289.6	1	29,240	32
HO2703-P-3200				330.2	360.8			26
HO2703-P-3300	436.6	436.6	436.6	436.6	435.2	1	43,660	7
HO2703-P-3400	523.2	523.2	512.6	512.6	516.2	2	103,580	7

相关资讯: