中国金融期货交易所04月22日IO期权收盘行情

发布时间：2026年04月22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
IO2605-C-3950	800	828.2	800	828.2	831.8	3	242,180	47
IO2605-C-4000	751.6	764.8	751.6	764.8	782	8	599,400	49
IO2605-C-4050	702.2	708.4	698	708.4	732.2	19	1,328,720	40
IO2605-C-4100				646.6	682.8			78
IO2605-C-4150	605.6	632.6	598.4	632.6	633	20	1,213,060	44
IO2605-C-4200	548.4	582	546.4	582	583.4	27	1,499,600	75
IO2605-C-4250	499.2	518.2	499.2	518.2	534.4	16	805,340	49
IO2605-C-4300	430	486.2	430	486.2	486.2	8	368,620	253
IO2605-C-4350	406.4	429	406.4	425.8	436.4	55	2,288,460	110
IO2605-C-4400	347.2	387.8	346.6	387.8	388	110	4,031,680	376
IO2605-C-4450	293.8	339	293.4	339	340.8	226	7,293,860	352
IO2605-C-4500	250	293	248.8	292	292	489	13,118,080	862
IO2605-C-4550	206.6	246.6	204.6	246.6	246.6	310	6,942,620	630
IO2605-C-4600	152	202.4	152	202	202	1,316	24,247,540	1,468
IO2605-C-4650	120	160.8	120	160.4	160.4	1,855	26,121,720	3,151
IO2605-C-4700	90	122	86.2	122	122	4,962	52,005,700	3,534
IO2605-C-4750	60	87.8	58.4	87.4	87.4	8,172	59,118,020	5,139
IO2605-C-4800	39	60.8	38.8	60.4	60.4	7,284	36,275,440	6,157
IO2605-C-4850	26.2	40.8	24	40.8	40.8	2,842	9,114,320	3,825
IO2605-C-4900	16	28.8	15.2	28.8	28.8	2,713	5,614,140	3,477
IO2605-C-4950	10.4	18.4	9.2	18.4	18.4	1,687	2,267,120	2,648
IO2605-C-5000	7	14.6	6.6	14.2	14.2	1,831	1,865,040	3,176
IO2605-C-5100	4.4	8.6	3.8	8.6	8.6	946	562,680	1,243
IO2605-C-5200	3	5.6	2.8	5.6	5.6	496	175,820	1,018
IO2605-C-5300	2	4.4	2	4.4	4.4	334	97,880	1,881
IO2605-P-3950	1.4	1.6	1.2	1.4	1.4	84	11,760	516
IO2605-P-4000	1.8	1.8	1.6	1.6	1.6	8	1,320	387
IO2605-P-4050	2	2	1.6	1.8	1.8	29	5,540	307
IO2605-P-4100	2.4	2.6	2	2	2	390	87,760	671
IO2605-P-4150	2.6	2.8	2.2	2.4	2.4	95	25,460	343
IO2605-P-4200	3.6	3.6	3	3	3	146	47,720	805
IO2605-P-4250	4.2	4.2	3.2	3.4	3.4	186	67,420	584
IO2605-P-4300	5.6	5.6	4.2	4.2	4.2	377	183,840	1,280
IO2605-P-4350	7.4	7.4	5.2	5.2	5.2	332	206,320	981
IO2605-P-4400	9.4	9.4	6.6	6.6	6.6	508	384,900	1,964
IO2605-P-4450	12.8	12.8	8.6	8.6	8.6	503	511,260	1,544
IO2605-P-4500	17.8	17.8	11.8	12	12	1,455	1,994,860	3,418
IO2605-P-4550	23.2	23.2	15	15.4	15.4	1,385	2,496,400	1,955
IO2605-P-4600	31.2	32	20.4	20.8	20.8	2,289	5,574,240	3,177
IO2605-P-4650	43.6	44	28.2	28.2	28.2	2,349	7,923,740	2,960
IO2605-P-4700	58	60.8	39.6	39.6	39.6	6,298	30,336,000	4,127
IO2605-P-4750	78	83	55	55	55	6,869	44,766,220	5,358
IO2605-P-4800	108.4	112	77.8	78	78	3,200	28,523,820	1,667
IO2605-P-4850	145	146	107.8	109	109	579	7,032,060	412
IO2605-P-4900	188	188	144.2	146.2	146.2	448	7,206,000	250
IO2605-P-4950	225.8	225.8	185.8	187	187	127	2,621,940	180
IO2605-P-5000	272.2	272.2	231	231.8	231.8	221	5,504,960	214
IO2605-P-5100	368.4	368.4	331.4	331.4	334.2	90	3,162,240	145
IO2605-P-5200				490.6	431.2			66
IO2605-P-5300				557.6	530			94
IO2606-C-3400	1,316.2	1,340.8	1,316.2	1,340.8	1,345	12	1,586,400	164
IO2606-C-3500	1,216.8	1,230.2	1,216.8	1,230.2	1,245.4	6	730,960	126
IO2606-C-3600	1,117	1,134.6	1,117	1,127	1,145.8	6	675,720	129
IO2606-C-3700	1,018.4	1,036.2	1,018.4	1,031.6	1,046.8	18	1,840,080	136
IO2606-C-3800	902	933.6	902	933.4	947.8	17	1,556,400	100
IO2606-C-3900	821.4	821.4	821.4	821.4	849.4	4	326,880	126
IO2606-C-3950	763.8	763.8	763.8	763.8	800.6	2	152,760	50
IO2606-C-4000	717.6	738	717.6	734.6	752	18	1,298,220	150
IO2606-C-4050	681.6	694.8	681.6	688	702.6	16	1,093,200	27
IO2606-C-4100	619.2	651.6	619.2	651.6	654.4	31	1,948,300	150
IO2606-C-4150	584.8	598.2	584.8	593.6	606.6	10	583,600	32
IO2606-C-4200	530	548.6	530	546.6	558.6	33	1,766,820	197
IO2606-C-4250	488.8	510	488.8	510	511.2	29	1,432,260	51
IO2606-C-4300	425.2	460	425.2	460	461.8	60	2,647,320	420
IO2606-C-4350				383.4	419.2			92
IO2606-C-4400	341.6	372.4	337.6	372.4	374	122	4,306,380	685
IO2606-C-4450	295.6	318.6	294.2	318.6	330.8	38	1,169,200	223
IO2606-C-4500	256.8	288.2	255	288.2	285.8	141	3,822,240	2,049
IO2606-C-4550	220.6	249.8	216.6	249.8	249.8	55	1,258,740	326
IO2606-C-4600	184	213	183	213	213.4	271	5,318,680	2,862
IO2606-C-4650	149.4	178.2	149.4	178.2	178.4	169	2,764,940	322
IO2606-C-4700	123	148.8	122.6	147	147	838	11,243,360	3,765
IO2606-C-4750	105.2	122.6	98.6	122.6	122.6	307	3,414,840	518
IO2606-C-4800	83	100	80	100	100	1,376	12,296,120	3,657
IO2606-C-4850	66	80.8	64.8	80.8	80.8	149	1,072,140	347
IO2606-C-4900	54.6	65.2	51	64.8	67	722	4,074,460	2,960
IO2606-C-4950	43	53.4	41.4	53.4	53.4	155	728,440	548
IO2606-C-5000	35.2	43.8	34	43.2	43.2	1,634	6,133,040	3,588
IO2606-C-5100	24.8	30.2	22.8	30.2	30.2	157	403,700	894
IO2606-C-5200	17.8	22.2	17.2	22.2	21.8	322	605,560	2,425
IO2606-C-5300	13.8	14.8	13	14.8	17.2	27	36,980	131
IO2606-C-5400	11.8	14	10.2	14	14	1,805	2,108,480	5,255
IO2606-P-3400	2.8	2.8	2.4	2.4	2.4	172	45,820	1,642
IO2606-P-3500	2.6	2.6	2.6	2.6	2.6	2	520	415
IO2606-P-3600	3	3	2.6	2.6	2.6	15	4,000	604
IO2606-P-3700	3.8	3.8	3.2	3.2	3.2	4	1,400	292
IO2606-P-3800	4.8	4.8	3.4	3.6	3.6	85	31,500	959
IO2606-P-3900	6	6	5	5	5	30	17,520	475
IO2606-P-3950	7.2	7.2	7.2	7.2	5.8	1	720	890
IO2606-P-4000	8.2	8.4	6.6	6.6	6.6	145	109,540	1,255
IO2606-P-4050	9.6	9.6	8	8	7.4	34	30,260	407
IO2606-P-4100	10.4	10.6	8.6	8.6	8.6	106	107,060	972
IO2606-P-4150	12.4	12.4	10.2	10.2	10.2	8	9,460	508
IO2606-P-4200	15.6	15.6	12.4	12.4	12.4	68	95,880	1,400
IO2606-P-4250	18.4	18.4	16	16	15	41	72,660	480
IO2606-P-4300	22.6	22.6	17.6	17.6	17.6	103	210,900	1,193
IO2606-P-4350	27.6	27.6	21.8	21.8	21.8	33	83,080	494
IO2606-P-4400	36.4	36.8	26.8	28	28	422	1,296,660	1,776
IO2606-P-4450	41.8	41.8	33.8	33.8	33.8	217	823,380	480
IO2606-P-4500	51.4	51.4	41.4	41.6	41.6	193	886,540	2,161
IO2606-P-4550	61	63.4	51.8	52.4	51.2	99	573,560	416
IO2606-P-4600	81.2	83	64.4	65.4	65.4	185	1,314,200	1,642
IO2606-P-4650	92.8	96	82.4	82.4	80.8	77	688,760	240
IO2606-P-4700	124.4	125.8	100	101.2	101.2	357	3,939,240	1,869
IO2606-P-4750	150.8	150.8	123.2	124.2	121.6	67	903,980	118
IO2606-P-4800	178.4	178.4	151.4	151.4	151.4	212	3,460,360	1,283
IO2606-P-4850	199.4	199.4	183.8	183.8	181.6	31	610,480	86
IO2606-P-4900	236.6	240	215.6	217	217	229	5,186,640	1,087
IO2606-P-4950	277.2	277.2	263.8	264.4	255.2	21	579,100	45
IO2606-P-5000	332.4	332.4	295	295	295	19	590,700	797
IO2606-P-5100	407.6	408.6	395.6	401	381.2	32	1,303,480	31
IO2606-P-5200	500.2	500.2	484.8	484.8	473.2	3	148,520	383
IO2606-P-5300	594.6	596.2	579.2	580	567	19	1,124,480	18
IO2606-P-5400	685.8	685.8	671.8	671.8	663.8	10	682,440	221
IO2607-C-4250	481	481	480.6	480.6	495.8	8	375,460	2
IO2607-C-4300				389	451			3
IO2607-C-4350	388.6	393.8	388.6	393.8	407.2	3	115,880	4
IO2607-C-4400	324.4	347.2	324.4	344.8	365	8	269,920	8
IO2607-C-4450	299.6	299.6	299.6	299.6	324.6	2	59,920	13
IO2607-C-4500	265.2	278.8	265	278.8	286.4	5	133,900	8
IO2607-C-4550				226.6	253.6			3
IO2607-C-4600	195.6	202.4	194.4	202.4	219.6	15	296,800	26
IO2607-C-4650	160.2	179.6	158.4	179.6	186.8	39	645,580	31
IO2607-C-4700	136.6	144	136.6	144	159.6	9	127,700	26
IO2607-C-4750	129.2	129.2	129	129	135.4	6	76,360
IO2607-C-4800	104.4	114	99.8	114	114	18	185,840	10
IO2607-C-4850	84.2	93.6	83.8	93.6	96.8	32	283,600	35
IO2607-C-4900	71.8	82.8	71.8	82.8	82.8	14	108,440	95
IO2607-C-4950	61.4	67.4	61.4	66.4	69.2	11	70,000	14
IO2607-C-5000	50.2	59.8	49.2	59.8	59	90	466,400	78
IO2607-C-5100	40.6	44	39.6	44	44	29	120,200	40
IO2607-C-5200	31.2	31.8	28.4	31.8	33.8	14	43,860	94
IO2607-C-5300	22	25.8	21.8	24.4	27	22	53,220	34
IO2607-P-4250	36.6	37.4	36.4	36.4	36.4	88	323,620	136
IO2607-P-4300	44.6	44.6	41.8	41.8	40.8	10	44,440	6
IO2607-P-4350	49	49	47.8	48.8	47	4	19,420	11
IO2607-P-4400	57.2	58	55	55	54.4	5	28,260	11
IO2607-P-4450	68	68	68	68	63.6	3	20,920	5
IO2607-P-4500	80.8	80.8	75.4	75.4	75	7	56,440	8
IO2607-P-4550	91	91	90.6	90.8	88.6	21	190,580	41
IO2607-P-4600	117.6	117.6	107.2	107.2	104.4	54	598,840	65
IO2607-P-4650	140	140	137.4	137.4	124.6	2	27,740	22
IO2607-P-4700	164.8	164.8	156.8	156.8	146.8	6	95,240	22
IO2607-P-4750				221	172.4
IO2607-P-4800	219.6	223.8	201.2	201.2	201	9	192,380	14
IO2607-P-4850	245.8	245.8	245.8	245.8	232.8	1	24,580	1
IO2607-P-4900	307.6	307.6	279.4	279.4	267.2	13	382,120	8
IO2607-P-4950	327.2	327.2	317.4	317.4	304.2	4	129,760	10
IO2607-P-5000	368.2	368.2	357.4	357.6	343.4	6	218,380	9
IO2607-P-5100	458.2	458.2	443	443	427.6	20	910,420	13
IO2607-P-5200	544.4	544.4	542.8	542.8	518.6	2	108,720	7
IO2607-P-5300				661.2	610.2			6
IO2609-C-3900				764	789.6			79
IO2609-C-4000	673	698	664	698	698	129	8,849,200	712
IO2609-C-4100	607.6	607.6	595.8	606.6	603	43	2,547,100	153
IO2609-C-4200	493.8	527.6	493.8	527.6	519.6	56	2,840,520	618
IO2609-C-4300	415	415	415	415	446	1	41,500	355
IO2609-C-4400	333	362.6	333	358	373.6	102	3,575,000	681
IO2609-C-4500	257.8	299.8	257.8	298.8	306	283	8,207,180	1,911
IO2609-C-4600	213.2	242	213.2	242	245.4	51	1,180,680	889
IO2609-C-4700	170.2	196.4	170.2	196.4	196.4	119	2,228,260	1,009
IO2609-C-4800	140.8	158.8	140.8	158.6	158.8	119	1,776,840	1,075
IO2609-C-4900	115.6	126.8	115.6	126.8	126.4	92	1,132,240	1,057
IO2609-C-5000	98	107	95.4	107	107	339	3,404,440	1,412
IO2609-C-5200	70.8	75	65.4	75	75	812	5,712,060	2,271
IO2609-C-5400	49.4	53.6	48	53.6	54.6	689	3,494,760	3,829
IO2609-P-3900	29.8	33	26.2	28	28.6	164	479,000	456
IO2609-P-4000	38.8	42.2	34.8	35.2	35.2	465	1,790,600	1,734
IO2609-P-4100	47.8	54.4	45.4	45.4	44.4	347	1,751,300	716
IO2609-P-4200	63	69.2	59.2	59.2	58.8	243	1,580,900	418
IO2609-P-4300	84	86.4	76.6	76.6	76.8	71	595,100	551
IO2609-P-4400	114.4	114.6	101.2	101.2	102	69	733,440	807
IO2609-P-4500	142.8	146.8	134	134	134	229	3,217,180	955
IO2609-P-4600	187	194.2	176	176	178	33	610,540	467
IO2609-P-4700	257.2	257.2	226.8	230.2	226.4	109	2,603,220	286
IO2609-P-4800	317	317	293.8	294.6	281.6	26	794,420	397
IO2609-P-4900	374.4	381.2	354.8	354.8	356.6	65	2,447,620	387
IO2609-P-5000	455.6	455.6	435.6	435.6	432.8	121	5,412,940	588
IO2609-P-5200	601	601	600	600	598.8	21	1,264,080	220
IO2609-P-5400	784	785	784	785	777.6	2	156,900	422
IO2612-C-3900	758.4	758.4	754.2	754.2	767.4	13	983,540	104
IO2612-C-4000	673	678.6	669	678.6	682	6	404,020	85
IO2612-C-4100	575.6	599.6	575.6	598.2	598	44	2,603,820	372
IO2612-C-4200	513.2	523	509.8	523	524.6	41	2,115,100	152
IO2612-C-4300	437.2	445.2	430	441.2	451.6	29	1,273,960	165
IO2612-C-4400	374.6	375.4	363	375.4	386.4	41	1,522,460	367
IO2612-C-4500	312.4	327.8	309.4	327.4	327.4	114	3,625,680	605
IO2612-C-4600	256.8	277.4	255.6	276.6	276.6	95	2,511,080	661
IO2612-C-4700	220.8	234.2	212.2	233.8	233	165	3,634,620	634
IO2612-C-4800	187	198.2	175.6	198.2	198.2	561	10,240,520	369
IO2612-C-4900	157.4	158	147.8	158	169	27	418,080	176
IO2612-C-5000	140.6	141	127.2	134.6	143.2	28	382,260	453
IO2612-C-5200	107.2	107.2	94.6	100	107.2	76	744,120	586
IO2612-C-5400	82	84.8	72.4	81.8	81.8	118	929,660	1,615
IO2612-P-3900	53.8	53.8	44	46.8	46.2	288	1,418,400	286
IO2612-P-4000	66.8	66.8	58	59.4	59.4	18	114,900	142
IO2612-P-4100	84.8	84.8	72	76	76	69	546,620	1,118
IO2612-P-4200	102	102.4	94	95.8	97.8	44	435,480	364
IO2612-P-4300	132.8	134.4	120	122.6	124.4	31	400,020	445
IO2612-P-4400	164	168.2	150.8	160.6	160.6	191	3,005,560	577
IO2612-P-4500	205	205	192.2	199	196.6	156	3,118,320	660
IO2612-P-4600	259	259	237	244.4	246.6	141	3,478,920	508
IO2612-P-4700	308	308	299.8	300.6	301.6	13	396,300	276
IO2612-P-4800	377.2	377.2	362.4	362.6	367	7	259,980	143
IO2612-P-4900	448	448	432.6	434	433	14	620,380	94
IO2612-P-5000	518.2	518.2	508.8	512.8	508	14	724,680	168
IO2612-P-5200	688.2	688.2	665.8	671.6	671.6	7	474,260	244
IO2612-P-5400	861.8	861.8	850	850	839.8	9	771,320	365
IO2703-C-3900	771	785.8	771	785.8	785.2	9	697,240	133
IO2703-C-4000	687.6	687.8	687.6	687.8	704	2	137,540	107
IO2703-C-4100	611.6	612	611.6	612	626	10	611,780	79
IO2703-C-4200				529.6	552.6			16
IO2703-C-4300	469	473	468.2	472.8	485.6	12	564,940	46
IO2703-C-4400	406.8	422.8	405.2	422.8	423.6	60	2,495,280	196
IO2703-C-4500	355.2	362.6	355.2	359	369	3	107,680	267
IO2703-C-4600	301.6	308.8	297.2	308.6	320	112	3,383,720	137
IO2703-C-4700	256.8	270.2	256	267.6	277.6	127	3,321,360	83
IO2703-C-4800	220	230	219.4	230	242	34	776,840	58
IO2703-C-4900				194.2	212.4			27
IO2703-C-5000	168	187.4	168	186.2	186.2	25	440,800	168
IO2703-C-5200	130	140	127	140	142.6	48	650,240	345
IO2703-C-5400	108.4	111.6	100.4	111.6	112.6	28	293,700	42
IO2703-P-3900	79	79	70.4	70.4	71.2	31	230,680	257
IO2703-P-4000	90.2	90.2	90.2	90.2	89	5	46,580	82
IO2703-P-4100	113.8	113.8	105.8	110.8	110.8	34	367,580	186
IO2703-P-4200	140.2	140.6	138.8	140.6	134.8	36	507,420	97
IO2703-P-4300	162.2	162.2	162.2	162.2	165	2	32,440	84
IO2703-P-4400	204.4	204.4	204.4	204.4	201.6	3	63,080	248
IO2703-P-4500	254.2	256.8	245	245	245.4	52	1,315,300	122
IO2703-P-4600	306	308.4	291.2	291.2	293.8	57	1,708,180	269
IO2703-P-4700	362	364	344.6	344.6	349.8	38	1,355,040	102
IO2703-P-4800	416.8	416.8	408	408	411.6	7	291,760	26
IO2703-P-4900	485	485	482.8	482.8	480	10	491,020	13
IO2703-P-5000	557.4	557.4	547.8	547.8	552.2	12	669,100	39
IO2703-P-5200	716.4	716.4	716.4	716.4	705.2	3	214,920	146
IO2703-P-5400				916.4	872.2			10

相关资讯: