中国金融期货交易所05月14日IO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
IO2605-C-3950	1,053.2	1,053.2	1,053.2	1,053.2	988.8	6	629,160	48
IO2605-C-4000				938.2	938.6			43
IO2605-C-4050				883	888.6			35
IO2605-C-4100	921.6	921.6	845	845	838.4	8	700,340	67
IO2605-C-4150	801	801	801	801	788.4	1	80,100	41
IO2605-C-4200	761.2	761.2	738.6	738.6	738.4	5	379,760	67
IO2605-C-4250				695	688.4			46
IO2605-C-4300	710.6	710.6	648	648	638.4	4	275,480	107
IO2605-C-4350	652.2	652.2	571	588.8	588.4	26	1,610,300	84
IO2605-C-4400	561	561	532.6	532.6	538.4	15	842,180	210
IO2605-C-4450	499.8	501.8	467.2	501.8	488.4	73	3,541,280	206
IO2605-C-4500	496	496	413.4	422.8	438.4	175	7,951,860	423
IO2605-C-4550	473	478	364.8	375.4	388.4	230	9,503,040	273
IO2605-C-4600	421.4	422.2	313.2	323	338.4	412	14,911,320	481
IO2605-C-4650	369.2	371.2	263.4	268.2	288.4	769	22,608,100	781
IO2605-C-4700	321.6	321.6	212	216.8	238.6	646	16,365,560	1,143
IO2605-C-4750	268.2	268.2	164	168	189.2	1,235	24,497,120	1,589
IO2605-C-4800	215	220.8	115.2	119	140.8	3,093	50,376,900	2,976
IO2605-C-4850	165	172	69.2	72.2	95.4	4,067	40,439,600	2,404
IO2605-C-4900	98	123.4	31	32.2	56.4	17,625	97,493,360	3,222
IO2605-C-4950	60	75.2	10	10.4	10.4	24,292	63,248,640	4,778
IO2605-C-5000	32	38.8	3	3.2	3.2	18,925	23,714,160	4,630
IO2605-C-5100	8	8	0.4	0.6	0.6	5,140	1,340,040	2,686
IO2605-C-5200	2.2	2.6	0.2	0.2	0.2	873	45,660	1,554
IO2605-C-5300	0.4	0.6	0.2	0.2	0.2	148	3,560	1,283
IO2605-C-5400	0.4	0.4	0.2	0.2	0.2	61	1,260	102
IO2605-C-5500	0.2	0.2	0.2	0.2	0.2	56	1,120	46
IO2605-P-3950	0.2	0.2	0.2	0.2	0.2	40	800	389
IO2605-P-4000	0.2	0.2	0.2	0.2	0.2	27	540	307
IO2605-P-4050	0.2	0.2	0.2	0.2	0.2	104	2,080	303
IO2605-P-4100	0.2	0.2	0.2	0.2	0.2	22	440	577
IO2605-P-4150	0.2	0.2	0.2	0.2	0.2	31	620	227
IO2605-P-4200	0.2	0.2	0.2	0.2	0.2	48	960	434
IO2605-P-4250	0.2	0.2	0.2	0.2	0.2	30	600	230
IO2605-P-4300	0.2	0.4	0.2	0.2	0.2	168	3,440	909
IO2605-P-4350	0.2	0.2	0.2	0.2	0.2	46	920	668
IO2605-P-4400	0.2	0.4	0.2	0.2	0.2	169	3,400	1,142
IO2605-P-4450	0.4	0.4	0.2	0.2	0.2	70	1,620	858
IO2605-P-4500	0.2	0.4	0.2	0.2	0.2	288	6,040	2,024
IO2605-P-4550	0.2	0.4	0.2	0.2	0.2	382	10,960	1,037
IO2605-P-4600	0.4	0.4	0.2	0.2	0.2	432	11,800	1,813
IO2605-P-4650	0.4	0.6	0.2	0.2	0.2	614	20,020	2,004
IO2605-P-4700	0.4	0.8	0.2	0.2	0.2	1,136	37,620	1,941
IO2605-P-4750	0.4	1.4	0.2	0.4	0.4	1,154	66,400	2,323
IO2605-P-4800	0.6	3.2	0.2	1.2	1.2	2,596	283,360	2,510
IO2605-P-4850	0.6	8	0.4	4	4	4,883	1,628,000	2,472
IO2605-P-4900	1.4	22.2	0.8	14.4	14.4	14,066	12,773,880	3,322
IO2605-P-4950	6.4	51	3.8	42.8	42.8	20,468	52,106,900	2,839
IO2605-P-5000	20	93.2	16.6	84.6	84.6	14,622	79,320,800	1,327
IO2605-P-5100	90.2	189	86.2	183	163	5,189	77,218,520	154
IO2605-P-5200	181.2	286.8	181.2	282.8	261.8	1,062	25,998,500	100
IO2605-P-5300	281.2	387	279.4	382.4	382.4	539	18,970,200	97
IO2605-P-5400	433.8	479	433.8	454.8	481	17	749,920	18
IO2605-P-5500	538.8	579	538.8	579	579.8	10	538,380	14
IO2606-C-3400	1,566.6	1,567.6	1,485.2	1,493.6	1,503	28	4,272,840	140
IO2606-C-3500	1,411.2	1,411.2	1,395.4	1,410.4	1,403	11	1,565,420	121
IO2606-C-3600	1,297.4	1,312.4	1,294.4	1,294.4	1,303.2	24	3,182,140	122
IO2606-C-3700	1,228.4	1,232.6	1,183	1,212.8	1,203.4	25	3,058,900	140
IO2606-C-3800	1,097.8	1,112.8	1,087.6	1,112.8	1,103.8	17	1,915,300	89
IO2606-C-3900	1,065	1,065	996.8	1,010	1,004	9	929,500	106
IO2606-C-3950	1,021.8	1,021.8	936.4	963.8	954.2	20	1,971,700	61
IO2606-C-4000	971.8	971.8	897.6	898	904.6	18	1,683,580	121
IO2606-C-4050	895.4	895.4	847.4	847.4	855	15	1,345,620	44
IO2606-C-4100	867	883	797.8	824.4	805.4	81	6,915,940	121
IO2606-C-4150	803.8	803.8	748.2	763.4	755.8	30	2,368,120	53
IO2606-C-4200	770	773.8	693	711.8	706.4	52	3,819,640	139
IO2606-C-4250	651.4	652.6	650.2	652.6	657.4	13	880,820	49
IO2606-C-4300	680	680	590	595	608.4	49	3,107,860	344
IO2606-C-4350	590.4	590.4	552.4	575.6	559.8	23	1,352,640	63
IO2606-C-4400	559	562.6	491.8	505.6	511.8	74	3,893,660	597
IO2606-C-4450	524.6	525	449.6	468.4	464.2	76	3,828,340	195
IO2606-C-4500	504	504.4	394.6	402.8	417.6	359	15,716,420	1,241
IO2606-C-4550	420.4	420.4	364.4	375.8	356.8	91	3,703,620	312
IO2606-C-4600	397	410.8	306.2	313.4	313.4	236	8,055,080	2,386
IO2606-C-4650	356	356	266.8	271.4	271.4	506	14,786,080	537
IO2606-C-4700	316.6	321	227.4	227.4	228.4	1,539	39,360,360	3,848
IO2606-C-4750	271.8	281.8	189	189	190.4	359	7,853,240	667
IO2606-C-4800	233	238	156	157	157	1,869	34,053,160	3,313
IO2606-C-4850	199	199	126.2	126.2	126.6	944	14,173,740	1,312
IO2606-C-4900	165	169.6	99.4	100	100	2,963	36,545,760	3,366
IO2606-C-4950	136.4	136.4	78.6	79.4	80	2,804	28,066,540	2,401
IO2606-C-5000	113.6	116	62.6	63	63	5,907	49,319,580	6,748
IO2606-C-5100	71.6	75.6	37.4	37.6	37.6	3,207	16,949,720	3,400
IO2606-C-5200	55	57.2	24.8	25	25	4,044	14,525,040	4,519
IO2606-C-5300	35.6	38	16.6	16.6	16.6	1,066	2,604,660	1,789
IO2606-C-5400	28	28.2	12.8	13	13	2,570	4,617,380	6,190
IO2606-C-5500	18.8	21	7.8	8.2	8.2	1,441	1,678,740	1,784
IO2606-P-3400	1.2	1.4	0.8	1	1	172	17,180	1,685
IO2606-P-3500	1.2	1.2	1.2	1.2	1.2	14	1,680	486
IO2606-P-3600	1	1.2	1	1.2	1.2	17	1,720	509
IO2606-P-3700	1.2	1.2	1	1.2	1.2	3	340	348
IO2606-P-3800	1	1.2	0.8	1.2	1.2	23	2,260	917
IO2606-P-3900	1.4	2	1.4	2	2	8	1,180	435
IO2606-P-3950	1.4	2	1.4	2	2	17	2,800	359
IO2606-P-4000	2	2.4	1.6	2.2	2.2	187	35,600	1,221
IO2606-P-4050	2	2.6	1.8	2.4	2.4	119	26,300	116
IO2606-P-4100	2	2.8	1.8	2.8	2.6	162	32,880	598
IO2606-P-4150	2.8	3.6	2.2	3.6	3.6	139	38,040	260
IO2606-P-4200	3.8	4.8	3	4.8	4.4	357	135,980	1,427
IO2606-P-4250	3.8	5.4	3.6	5.2	5.2	143	63,920	482
IO2606-P-4300	4.8	5.4	3.8	5.4	5.8	105	46,280	816
IO2606-P-4350	5.8	7.2	4.8	7	7	233	132,140	515
IO2606-P-4400	6.8	9	6	8.8	8.8	495	364,460	1,626
IO2606-P-4450	7.8	11.2	7.8	11.2	11.2	390	360,020	886
IO2606-P-4500	9.2	14.6	9.2	14.4	14.4	554	688,580	2,096
IO2606-P-4550	12.6	19.4	12.6	18	18	355	588,520	1,321
IO2606-P-4600	16	25.8	15.6	24.4	24.4	1,186	2,616,580	2,525
IO2606-P-4650	21	35	21	31.6	31.6	1,121	3,356,040	1,625
IO2606-P-4700	27	46.2	25.8	40.4	40.4	2,124	8,012,280	3,563
IO2606-P-4750	34.6	60	33.2	53.4	53.4	1,182	5,658,840	1,794
IO2606-P-4800	46	80	42.4	69.6	69.6	1,447	9,361,100	2,240
IO2606-P-4850	56	100	56	88.6	88.6	1,396	11,267,100	2,045
IO2606-P-4900	77.6	126	73.4	114	114	2,819	29,093,180	2,869
IO2606-P-4950	95	154.2	94	140.6	140.6	1,880	24,654,560	2,592
IO2606-P-5000	130	188	118.4	175.6	175.6	1,034	15,475,960	1,479
IO2606-P-5100	190	261.2	190	247	250	388	8,647,140	372
IO2606-P-5200	258	346.8	256.4	322	334.8	127	3,956,780	472
IO2606-P-5300	391.4	436.8	384.6	404.6	426.6	91	3,576,740	78
IO2606-P-5400	455	530.6	453	495	522.2	38	1,839,120	223
IO2606-P-5500	542.4	625.2	542.4	594	618.2	64	3,811,380	56
IO2607-C-4250				628.4	651.2			13
IO2607-C-4300	659.2	659.2	579.6	592.2	604	6	377,040	36
IO2607-C-4350				487.8	532			11
IO2607-C-4400	500.8	508.6	500.8	508.6	485.8	10	538,960	15
IO2607-C-4450	464.2	474.4	460.8	474.4	441	11	527,800	25
IO2607-C-4500	481.8	481.8	424.8	424.8	397.6	25	1,151,960	38
IO2607-C-4550	418.6	418.6	366.8	378.2	355.8	34	1,410,640	29
IO2607-C-4600	389	389	326.6	347	315.8	38	1,371,440	29
IO2607-C-4650	329	329	304.4	304.4	277.8	9	282,220	36
IO2607-C-4700	243	264.8	243	264.8	243.8	6	168,340	44
IO2607-C-4750	262.6	262.6	227.8	229.8	210	23	566,240	42
IO2607-C-4800	230.2	230.2	180.2	180.2	180.2	94	1,910,320	217
IO2607-C-4850	188.4	188.8	160.2	162.4	153.6	60	1,030,180	99
IO2607-C-4900	179.6	179.6	136.2	138.6	130	122	1,821,960	221
IO2607-C-4950	149	149.2	109.6	109.6	109.6	291	3,739,160	180
IO2607-C-5000	142	142	92.2	92.8	92.8	577	6,353,820	608
IO2607-C-5100	104.8	104.8	72.6	73	65.4	66	555,700	239
IO2607-C-5200	78	78	49.2	49.2	48.4	74	463,020	298
IO2607-C-5300	59.2	59.2	35.4	36.2	36.2	171	785,120	305
IO2607-C-5400	44	44.6	27.4	29	29	117	408,620	255
IO2607-C-5500	35.2	35.2	21.4	22.8	22.2	161	463,860	109
IO2607-P-4250	17.4	20	17.2	19.4	19.4	217	404,460	1,178
IO2607-P-4300	20	21.6	19.6	21.2	21.6	153	316,440	393
IO2607-P-4350	21.8	25	21.8	24.6	25	38	87,680	205
IO2607-P-4400	22	29.4	22	29.4	30	64	175,780	340
IO2607-P-4450	30	36.6	30	35	35	97	327,000	489
IO2607-P-4500	32.6	42	32.6	41.6	41.6	235	952,360	559
IO2607-P-4550	44.4	50.6	43.8	50	49.8	69	317,440	364
IO2607-P-4600	42.8	60.4	42.8	56.8	58.2	91	480,200	159
IO2607-P-4650	49.6	73.2	49.6	70.2	70.2	102	671,220	115
IO2607-P-4700	66.2	88.2	66	79.6	84.6	109	854,280	332
IO2607-P-4750	91.8	107	91.8	100	100	37	353,680	75
IO2607-P-4800	98.8	128	98.8	114.4	121.8	165	1,882,060	157
IO2607-P-4850	116.8	146.2	116.8	142.8	145	114	1,538,960	100
IO2607-P-4900	140	176.8	140	161.4	171.4	94	1,434,440	57
IO2607-P-4950	183.4	206	183.4	193	200.6	22	417,740	31
IO2607-P-5000	202	226.8	202	223	233	57	1,194,940	41
IO2607-P-5100	287.6	304.8	287.2	288.8	305.6	8	226,800	16
IO2607-P-5200	326.8	383	326.8	364.6	386.8	44	1,510,500	19
IO2607-P-5300	438	459	438	451.2	474.4	25	1,109,440	26
IO2607-P-5400	539.6	539.6	539.6	539.6	566.2	2	107,920	7
IO2607-P-5500				610.2	660.6			5
IO2609-C-3900	947.2	947.2	947.2	947.2	937.4	1	94,720	80
IO2609-C-4000	930.6	930.6	826.4	836	828.4	17	1,465,960	408
IO2609-C-4100	774	774	752.4	752.4	736.4	4	305,940	156
IO2609-C-4200	695	695	647	654.2	647.2	14	950,220	426
IO2609-C-4300	647	647	561	561	561	56	3,500,740	269
IO2609-C-4400	552.6	553	481	485.2	485.2	89	4,592,660	601
IO2609-C-4500	494.6	494.6	407.6	413	408.6	147	6,458,720	1,640
IO2609-C-4600	410.6	411.4	343	345	345	78	2,897,800	779
IO2609-C-4700	329.2	329.2	282.8	288	288	57	1,720,680	922
IO2609-C-4800	295	295	231.8	231.8	231.8	172	4,432,420	1,031
IO2609-C-4900	262.8	262.8	191.6	191.6	191.6	128	2,781,820	669
IO2609-C-5000	203.8	205	154	154	154	332	5,846,160	1,593
IO2609-C-5200	148.8	149.8	103	103	103	730	8,845,720	3,247
IO2609-C-5400	102	102	68.8	68.8	68.8	2,188	17,891,300	3,933
IO2609-C-5600	75	75	47.2	47.2	47.2	443	2,658,720	221
IO2609-P-3900	10.8	12.2	10.8	12.2	12.2	17	19,460	407
IO2609-P-4000	14.8	18.6	14.4	17	17.2	151	250,220	1,406
IO2609-P-4100	20	26	20	25.8	24.4	96	219,140	635
IO2609-P-4200	29	37	29	33.2	35.2	185	610,760	465
IO2609-P-4300	41.4	51.6	40.6	46.8	48.6	75	340,040	551
IO2609-P-4400	56	71.6	55.2	65	67.6	160	969,260	758
IO2609-P-4500	78.6	97.4	78.6	95.2	95.2	91	816,580	1,005
IO2609-P-4600	99.4	132	99.4	116	125.2	92	1,048,440	613
IO2609-P-4700	140.4	174.4	140.4	155	167.4	153	2,464,140	281
IO2609-P-4800	180	223.2	179.8	208.4	215.8	72	1,457,380	521
IO2609-P-4900	229	280.6	229	266.4	273	62	1,554,860	346
IO2609-P-5000	296	346	296	334.4	336.4	72	2,310,300	546
IO2609-P-5200	447	481.4	447	481.4	482.4	229	10,575,640	321
IO2609-P-5400	591.8	658.6	591.8	658.6	646.6	43	2,626,800	422
IO2609-P-5600	753.8	807.6	753.8	807.6	823.2	5	392,480	17
IO2612-C-3900	921.2	939.2	912.4	912.4	912.4	6	558,380	169
IO2612-C-4000				760	826.2			90
IO2612-C-4100	772.6	772.6	772.6	772.6	742	1	77,260	278
IO2612-C-4200	675	675	665.4	665.4	661	3	201,540	139
IO2612-C-4300	643	643	584	608.2	584.6	19	1,173,440	239
IO2612-C-4400	575.6	575.6	510	515.2	515.2	25	1,353,780	381
IO2612-C-4500	498	500.2	444.8	453	448.4	203	9,722,080	781
IO2612-C-4600	429	429	383.6	399.2	390.4	32	1,349,540	594
IO2612-C-4700	383	383	352.4	354	337	10	367,260	510
IO2612-C-4800	335.2	335.2	291.2	306	291.6	49	1,501,560	441
IO2612-C-4900	283	283	260.8	260.8	251.2	13	359,860	247
IO2612-C-5000	261.8	261.8	215.8	229.8	214.6	46	1,098,280	395
IO2612-C-5200	199.6	199.6	168.4	173.2	162	39	721,460	631
IO2612-C-5400	156.8	156.8	118	118	118	291	4,031,680	1,107
IO2612-C-5600	120	120	88.4	88.4	89.2	240	2,440,860	271
IO2612-P-3900	31.6	36.6	31.6	36.6	36	16	54,860	462
IO2612-P-4000	46.2	46.8	46.2	46.8	47.2	5	23,280	276
IO2612-P-4100	53	64.4	53	62.8	62.8	51	310,180	1,131
IO2612-P-4200	77	80.2	77	79.4	79.6	17	129,680	524
IO2612-P-4300	90	102.2	89.6	99.6	102.4	13	129,160	567
IO2612-P-4400	117.6	129.2	117.6	127	129.8	33	406,300	588
IO2612-P-4500	142.4	164.4	142.2	160.4	166.4	36	564,900	687
IO2612-P-4600	180.4	204.2	180.4	199.4	204.2	24	472,080	705
IO2612-P-4700	219.6	257.4	219.6	245.8	251.4	93	2,219,940	317
IO2612-P-4800	293.2	304.4	293.2	293.6	300.6	28	825,180	189
IO2612-P-4900	352.2	366	347	347	359	20	711,520	119
IO2612-P-5000	400	420	400	420	423	8	329,600	177
IO2612-P-5200				544	563.6			240
IO2612-P-5400				685.8	719.6			364
IO2612-P-5600	854.8	892.8	854.8	892.2	892.2	27	2,375,620	42
IO2703-C-3900	947.2	950	942.4	944.6	935.8	19	1,795,280	238
IO2703-C-4000	859.6	864.4	859.6	864.4	852.8	13	1,119,900	154
IO2703-C-4100	785.4	785.6	777.2	785.6	774.2	7	559,020	87
IO2703-C-4200				714.2	699.4			65
IO2703-C-4300	635.4	635.4	635.4	635.4	629	1	63,540	98
IO2703-C-4400	615	615	567.2	567.2	563.2	7	424,860	205
IO2703-C-4500	518.8	518.8	497.2	508.8	503.8	8	406,340	286
IO2703-C-4600	451.6	453.4	451.6	453.4	444.8	13	608,020	173
IO2703-C-4700				437.8	393.4			114
IO2703-C-4800	371.4	373.2	347.2	348	348	10	356,620	142
IO2703-C-4900	325.6	325.6	305.8	305.8	305.8	12	370,900	93
IO2703-C-5000	292	292	273.8	280	270	11	311,220	198
IO2703-C-5200	238.6	238.6	213	213	211	7	157,640	356
IO2703-C-5400	195.2	195.2	168	168	167.4	28	486,820	281
IO2703-C-5600	159.4	161	135.2	138.8	132	107	1,602,700	119
IO2703-P-3900	61.2	68.6	61.2	66	66.8	21	138,940	452
IO2703-P-4000	79.4	85.2	79.4	84	83.4	27	225,260	214
IO2703-P-4100	91.4	103.6	91.4	99.2	103.2	89	888,160	531
IO2703-P-4200	108.8	127.4	108.8	127.4	126.8	48	579,200	145
IO2703-P-4300	143.6	153.4	143.6	153.4	151.8	32	457,820	109
IO2703-P-4400	161	181.8	161	181.8	183.8	14	238,640	307
IO2703-P-4500	188.4	218.6	188.4	218.6	221.6	6	124,540	178
IO2703-P-4600	246.8	262.4	246.8	262.4	264.4	2	50,920	165
IO2703-P-4700	283.4	311.4	283.4	311	312.6	12	352,080	103
IO2703-P-4800	343.6	366	343.6	358.2	365.4	11	388,220	257
IO2703-P-4900	404	421.6	404	414.2	422.6	54	2,194,860	86
IO2703-P-5000	438.8	480	438.8	475.6	485	14	630,900	73
IO2703-P-5200	609.8	620	609.8	620	620	8	494,420	163
IO2703-P-5400	758.2	774.4	758.2	774.4	771	3	226,380	171
IO2703-P-5600	912.2	933.8	912.2	933.8	933.8	17	1,560,400	36

相关资讯: