中国金融期货交易所03月23日IO期权收盘行情

发布时间：2026年03月23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
IO2604-C-4100	399	410.2	317	339.4	339.4	268	9,745,480	170
IO2604-C-4150	354.8	359.8	279.4	298.8	298.8	92	3,052,460	71
IO2604-C-4200	300	324	237	257.2	256.8	503	13,804,100	400
IO2604-C-4250	283.2	283.2	202.4	221	221	272	6,777,660	152
IO2604-C-4300	227.2	244.6	167.8	185.2	185.2	1,056	21,173,600	679
IO2604-C-4350	201.4	204	137.2	152.6	152.6	1,497	24,519,440	600
IO2604-C-4400	160	169	110.6	124.8	124.8	5,004	64,286,660	2,517
IO2604-C-4450	119.4	135	86.6	98.6	98.6	6,471	67,828,520	1,783
IO2604-C-4500	95.8	105.4	68.6	76.8	76.8	10,981	91,439,080	3,490
IO2604-C-4550	70	79.8	52.2	59.6	59.6	5,481	35,021,800	2,218
IO2604-C-4600	56.6	60	39.4	44.6	44.6	11,532	54,018,360	6,261
IO2604-C-4650	37.4	42.4	28.4	32.8	32.8	5,213	17,592,960	4,686
IO2604-C-4700	25	30.4	20.6	24.4	24.4	6,377	15,217,420	6,099
IO2604-C-4750	18	20.8	13.6	17.8	17.8	3,458	5,781,280	3,983
IO2604-C-4800	13.4	15.6	10	13.2	13.2	4,307	5,243,700	5,632
IO2604-C-4850	8.6	11.2	6.4	9.4	9.4	2,269	1,899,300	2,992
IO2604-C-4900	6.8	8.6	4.8	7.6	7.6	1,781	1,075,580	2,370
IO2604-C-4950	5.4	7	3.6	5.8	5.8	749	349,300	858
IO2604-C-5000	4	6.4	3	5	5	668	266,320	1,533
IO2604-C-5100	2.8	3.8	2	3.6	3.6	468	134,760	891
IO2604-C-5200	2.6	3.2	1.8	3	2.2	617	153,120	711
IO2604-C-5300	2.6	3.6	2.2	3.2	1.8	997	280,900	3,103
IO2604-P-4100	18	40.8	13.8	34.6	34.6	3,549	9,139,240	1,975
IO2604-P-4150	21.8	50.6	18	43	43	1,928	5,873,600	724
IO2604-P-4200	27.2	62.2	22	52.8	52.8	3,126	12,512,360	1,566
IO2604-P-4250	31	76.4	29	64	64	2,139	10,309,160	813
IO2604-P-4300	31	93.8	31	80.2	80.2	5,388	35,589,840	1,750
IO2604-P-4350	51.8	112.8	47.2	97	97	4,749	37,987,760	1,136
IO2604-P-4400	64.6	136.4	58.8	118	118	10,849	108,370,040	2,547
IO2604-P-4450	80	162.2	75	140.8	140.8	15,985	180,372,840	3,719
IO2604-P-4500	100	193.4	93.2	171.8	171.8	12,059	162,666,460	3,787
IO2604-P-4550	130	226.4	121	204	204	2,160	34,837,460	1,328
IO2604-P-4600	136.2	263.4	136.2	237.4	237.4	3,943	79,243,440	2,971
IO2604-P-4650	168.8	303	168.8	277.4	277.4	2,529	58,628,580	2,607
IO2604-P-4700	218.8	344.8	218.8	318	318	1,634	46,957,440	2,251
IO2604-P-4750	260	390.4	260	373.8	365	461	14,676,460	1,100
IO2604-P-4800	310.6	428.4	310.6	409.8	425.4	318	11,700,360	842
IO2604-P-4850	389	481.4	370.8	462	472	231	9,706,820	258
IO2604-P-4900	437	524.8	422.8	510.4	519.4	203	9,384,260	302
IO2604-P-4950	468.6	572.2	468.6	560.8	567.6	177	9,016,040	155
IO2604-P-5000	518.2	621.6	509.8	608.4	616.2	192	10,818,880	218
IO2604-P-5100	608.6	713.6	604.2	713.6	714.4	37	2,294,200	105
IO2604-P-5200	727.4	812.8	723	812.8	813.4	39	2,873,420	132
IO2604-P-5300	827	918	822.8	912.6	912.8	40	3,499,280	218
IO2605-C-4100	375.4	375.4	332.4	348.8	353.6	42	1,636,640	18
IO2605-C-4150	341.8	341.8	293.8	319.6	319.6	16	551,160	15
IO2605-C-4200	308.2	335	256.2	266.4	290	19	554,020	28
IO2605-C-4250	248.4	250.8	222	244.6	248.4	45	1,136,280	42
IO2605-C-4300	226.8	255	186	216	216	817	17,156,560	617
IO2605-C-4350	202.2	214.6	159.4	184.8	184.8	162	2,944,440	122
IO2605-C-4400	157.2	182.8	135	156.8	155.4	324	5,113,440	162
IO2605-C-4450	140.2	153.4	109.8	127.6	132	243	3,265,100	121
IO2605-C-4500	106	127.8	90.8	109.2	109.2	646	7,117,960	418
IO2605-C-4550	97.2	104.2	74.8	92	92	334	3,060,420	178
IO2605-C-4600	78.2	85.4	59.4	75	75	321	2,421,240	182
IO2605-C-4650	58.8	70.2	47.6	56	61.6	543	3,212,680	360
IO2605-C-4700	47	57.2	38.4	50	50	510	2,423,500	340
IO2605-C-4750	37.8	46	30.6	40.8	40.8	500	2,041,680	211
IO2605-C-4800	31.4	36.8	24.6	35.2	35.2	406	1,290,380	359
IO2605-C-4850	23.4	29.6	20.4	27.8	27.8	344	898,820	286
IO2605-C-4900	19.2	24.4	15.8	21.6	24.2	129	257,300	204
IO2605-C-4950	16.2	20.8	14.4	19.8	19.8	97	187,420	93
IO2605-C-5000	15.2	17.8	11.8	16.4	17.2	242	371,120	378
IO2605-C-5100	10.4	13.6	7.6	11.8	13	349	367,460	212
IO2605-C-5200	8.2	10.8	5.6	9.8	9.8	305	245,680	197
IO2605-C-5300	7	9.8	4.2	8.2	8.2	748	461,100	521
IO2605-P-4100	40.4	75.4	38.2	72.8	72.6	676	3,278,420	311
IO2605-P-4150	46.8	88.2	44	83	82.8	450	3,179,900	274
IO2605-P-4200	59	102.6	51.6	96.2	96	536	3,743,860	258
IO2605-P-4250	61.6	119.2	60.4	112.8	112.2	657	5,472,960	422
IO2605-P-4300	80	139.6	70.6	127.4	127.4	456	4,503,200	498
IO2605-P-4350	90	160.2	84	146	146	356	3,855,540	545
IO2605-P-4400	106	183.6	100.2	168	168	423	5,913,120	395
IO2605-P-4450	128.2	206.4	120.2	199.6	196	331	4,951,420	135
IO2605-P-4500	150.2	238	141.2	222.8	218.6	476	7,893,520	200
IO2605-P-4550	179.2	277.4	162.6	264.4	252.8	218	4,490,760	150
IO2605-P-4600	210	306.6	198.6	292.4	292.4	230	5,219,360	148
IO2605-P-4650	244.6	335.2	242.8	335.2	321.4	46	1,183,360	250
IO2605-P-4700	283.8	347	279.8	347	360	79	2,267,200	148
IO2605-P-4750	340.4	394.8	340.4	394.8	400.8	10	346,880	112
IO2605-P-4800	369	408.2	369	408.2	443.2	3	118,500	52
IO2605-P-4850	435.6	435.6	435.6	435.6	487	1	43,560	47
IO2605-P-4900				352	535.8			23
IO2605-P-4950	504.6	544.4	504.6	544.4	598.6	8	411,640	34
IO2605-P-5000	590.2	590.2	590.2	590.2	645.4	2	118,040	43
IO2605-P-5100	687.4	687.4	687.4	687.4	740.8	6	412,440	30
IO2605-P-5200	740	749.4	740	749.4	838	11	816,280	33
IO2605-P-5300	844.6	882	844.6	882	936	13	1,103,160	58
IO2606-C-3400	1,022.4	1,049.8	954.8	958.6	970	44	4,454,900	197
IO2606-C-3500	932.4	946	851.8	851.8	875.2	28	2,576,020	121
IO2606-C-3600	839	839	769.2	771.2	781	15	1,221,160	121
IO2606-C-3700	733.8	764.2	658.4	674.8	688.4	46	3,426,380	127
IO2606-C-3800	651.4	653.2	561.4	565.4	598.4	42	2,733,420	101
IO2606-C-3900	557.4	586.2	476.6	476.6	510	53	2,950,820	150
IO2606-C-4000	475.2	485	398	412.8	426.2	94	4,120,380	239
IO2606-C-4100	401	401	328	329.4	349	40	1,485,580	172
IO2606-C-4150	360.6	360.6	286	286	311.8	5	161,780	4
IO2606-C-4200	318.6	325	256.2	261.6	279.4	100	3,117,180	218
IO2606-C-4250	249	255	224.8	224.8	246	4	97,180	2
IO2606-C-4300	250	256	196.8	210.6	218	191	4,206,840	546
IO2606-C-4350	220	220	173.8	180.6	186	55	1,113,800	26
IO2606-C-4400	200	200	149.4	166.6	166.6	640	10,960,740	731
IO2606-C-4450	163.2	167.4	133.2	144.4	144.4	119	1,819,600	52
IO2606-C-4500	140.4	147.6	112.8	124	124	1,057	13,721,660	2,258
IO2606-C-4550	117.2	125.4	102	104.6	104.6	36	419,520	18
IO2606-C-4600	99	108.8	83.6	93.6	93.6	790	7,856,820	2,468
IO2606-C-4650	93	93	73.2	76.2	81	33	274,480	29
IO2606-C-4700	77.6	83	65.4	70.8	70.8	631	4,640,700	3,642
IO2606-C-4750	69.2	69.2	56.6	61	61	38	240,820	29
IO2606-C-4800	55.6	63.2	50.4	54.4	54.4	1,799	10,038,940	3,747
IO2606-C-4850	53	53	43.2	46.8	47	65	299,480	63
IO2606-C-4900	37.8	49	36.2	41	41.2	534	2,145,920	2,133
IO2606-C-4950	44.2	44.2	33.2	36.4	36.6	54	197,980	44
IO2606-C-5000	35	40.2	28	32	32.6	1,021	3,218,680	3,599
IO2606-C-5100	31.6	32.4	24	25	27	66	181,460	34
IO2606-C-5200	22	27.4	17.4	20.4	20.4	1,255	2,525,440	3,701
IO2606-C-5400	16.4	21.6	12	15.4	15.4	2,202	3,421,680	6,111
IO2606-P-3400	10.6	18.4	9.2	16.8	16.8	639	801,520	1,437
IO2606-P-3500	13	22.4	12	20.6	20.6	267	411,300	425
IO2606-P-3600	16.8	27	15.4	27	24.6	68	137,760	560
IO2606-P-3700	21.2	35.8	20.2	35.8	32.2	116	280,980	539
IO2606-P-3800	27.6	46.4	25.4	43	41.4	309	1,117,520	1,031
IO2606-P-3900	36.2	61.4	35.4	55.8	54.2	360	1,712,940	663
IO2606-P-4000	50	78.2	46.4	71.4	71.4	393	2,388,800	1,223
IO2606-P-4100	65.2	103.4	61.4	93.2	93.2	306	2,461,360	934
IO2606-P-4150	82.2	114.8	71.8	111	106.6	44	387,500	21
IO2606-P-4200	82	136.4	79.4	122	123.4	618	5,973,640	1,083
IO2606-P-4250	113	153.6	97	144	144	107	1,301,160	53
IO2606-P-4300	113.2	177	108.4	161.8	161.8	331	4,735,260	962
IO2606-P-4350	147	201.2	133.2	189.4	187.4	156	2,742,060	117
IO2606-P-4400	160.6	228.8	145.4	214.2	206.4	437	7,850,280	987
IO2606-P-4450	184.4	250.2	178.8	248.6	240.6	14	278,280	11
IO2606-P-4500	213	292.4	193	274.4	273.4	718	17,571,880	1,647
IO2606-P-4550	261.6	320.6	250.8	316.2	300	18	488,140	9
IO2606-P-4600	259.6	363.4	254.2	337.4	337.4	532	16,699,080	1,735
IO2606-P-4650	333	396.2	333	389.8	372.2	7	261,840	6
IO2606-P-4700	342.2	439.6	342.2	428.2	418.8	114	4,596,560	1,718
IO2606-P-4750	374.6	450	374.6	449.4	452	29	1,195,400	22
IO2606-P-4800	406.8	528.4	406.8	512.6	499.8	374	17,834,060	1,223
IO2606-P-4850	487.2	547.8	484	547.8	537.8	33	1,655,580	30
IO2606-P-4900	523.2	600.8	496	600.8	579.2	25	1,305,340	1,119
IO2606-P-4950	572.6	624	572.6	624	623.4	16	944,180	14
IO2606-P-5000	616.2	676.6	582	676.6	670.4	16	1,022,900	799
IO2606-P-5100	701.2	772.4	701.2	772.4	796	8	591,080	7
IO2606-P-5200	800	883	786.4	879.6	892.2	28	2,279,280	387
IO2606-P-5400	995.4	1,078.8	970.6	1,078.8	1,088.4	30	2,989,860	197
IO2609-C-4000	470	477	392.2	404.2	405	101	4,427,700	899
IO2609-C-4100	401	407	330	331	345	68	2,608,600	143
IO2609-C-4200	339	339	278.6	281.2	285.8	45	1,451,420	490
IO2609-C-4300	278	278	222.2	222.2	235.2	109	2,800,020	385
IO2609-C-4400	227.8	227.8	172.8	181.8	191.4	267	4,976,360	427
IO2609-C-4500	182	184.2	140	157	159.2	454	7,403,940	1,340
IO2609-C-4600	139	148.6	114.2	126	126	212	2,918,160	732
IO2609-C-4700	113.8	120.4	96.2	104.2	104.2	204	2,281,500	978
IO2609-C-4800	99.2	102.2	78.8	91.6	91.6	152	1,386,060	818
IO2609-C-4900	80	82.2	67	69.4	76.2	78	607,520	666
IO2609-C-5000	70	74.6	58	65	65.2	265	1,677,800	967
IO2609-C-5200	54.2	56.8	44.2	49.4	49.4	231	1,120,360	872
IO2609-C-5400	40	43.8	37.2	40.2	40.2	655	2,573,760	2,035
IO2609-P-4000	100	151.2	98.8	143.6	143.6	376	4,373,240	1,933
IO2609-P-4100	140	180	131.6	176	169.8	258	3,864,240	579
IO2609-P-4200	172.2	222	163.6	217	209.8	105	1,904,140	293
IO2609-P-4300	210	272.2	203	264.4	260	292	6,574,240	544
IO2609-P-4400	265	331	252.6	315.2	315.2	433	12,331,060	607
IO2609-P-4500	313.2	394.2	304.2	381	381	297	9,874,460	643
IO2609-P-4600	375	431.4	374.8	430	449	80	3,165,000	401
IO2609-P-4700	457.8	544.8	457.8	543.6	526	64	3,033,660	233
IO2609-P-4800	542.6	627.8	542.6	627.8	609.6	17	1,014,400	367
IO2609-P-4900	645.6	645.6	645.6	645.6	694	1	64,560	371
IO2609-P-5000	734.8	797	714	797	782.2	66	5,053,160	537
IO2609-P-5200	892.4	985	878.8	985	962.8	29	2,563,160	206
IO2609-P-5400	1,083.6	1,180.2	1,066.8	1,180.2	1,194.2	36	3,881,280	396
IO2612-C-4100	431	435.6	365	380	380	57	2,389,040	384
IO2612-C-4200	351.4	351.4	326.4	326.4	319	24	805,480	173
IO2612-C-4300	308	308	256.4	267.2	267.2	109	3,063,600	169
IO2612-C-4400	264.2	264.6	206.6	215.2	224.6	243	5,604,200	235
IO2612-C-4500	220.8	220.8	175.2	180.4	187.4	420	8,693,380	407
IO2612-C-4600	201	201	146.4	153	154.8	399	6,790,620	743
IO2612-C-4700	157	164.6	126	128	136.8	211	3,041,960	662
IO2612-C-4800	145	145	113.8	116.4	118	44	557,920	318
IO2612-C-4900	111	111.4	98.6	102.2	103.2	22	232,120	198
IO2612-C-5000	102.6	108.6	85.2	90	92	77	751,100	474
IO2612-C-5200	77.8	83	67.6	75.6	74.8	168	1,285,820	541
IO2612-C-5400	60	70	57	62.8	63.2	382	2,387,060	1,013
IO2612-P-4100	160	223.4	160	222.6	219	213	4,346,000	1,160
IO2612-P-4200	213.6	262	213.6	262	257.4	36	846,400	362
IO2612-P-4300	230	313.6	230	309	309	214	5,863,160	493
IO2612-P-4400	329.4	367.6	301.4	357	357	245	8,135,060	381
IO2612-P-4500	378.6	438.6	349.6	424.8	424.8	229	8,764,560	549
IO2612-P-4600	443.8	509	418	495.2	495.2	95	4,312,440	603
IO2612-P-4700	507.8	585.2	487.4	585.2	565.6	16	851,300	333
IO2612-P-4800	566.8	667.6	566.8	663.6	646.8	55	3,253,000	130
IO2612-P-4900	664	753	649	750.6	847.2	44	3,067,200	110
IO2612-P-5000	750	843	733.2	843	936.8	46	3,572,800	151
IO2612-P-5200	914	1,022.4	905	1,022.4	1,117.6	33	3,125,660	220
IO2612-P-5400	1,092	1,209.8	1,078	1,209.8	1,300.4	112	12,728,960	277
IO2703-C-4100	452.6	452.6	388	394.4	394.4	58	2,410,700	32
IO2703-C-4200	382	382	340	342	342	18	645,200	5
IO2703-C-4300	343.8	344	301.2	301.2	296.8	51	1,614,160	33
IO2703-C-4400	294.2	294.2	254.6	254.6	258.4	70	1,934,920	41
IO2703-C-4500	247.8	249.8	219.8	219.8	225.2	74	1,746,720	49
IO2703-C-4600	210	210	194	198.8	196.8	21	426,220	7
IO2703-C-4700	180	182.8	165.8	176	173	13	230,660	11
IO2703-C-4800	156.8	157	142.2	152.8	152.6	17	254,560	11
IO2703-C-4900	133	133	133	133	135.4	1	13,300	1
IO2703-C-5000	121.8	122	105.8	119.2	121	96	1,101,500	45
IO2703-C-5200	98.8	101.4	82	101.4	101.4	227	2,104,480	61
IO2703-P-4100	205.2	247.4	205.2	244	244	123	2,980,620	45
IO2703-P-4200	247.2	269.8	247.2	263.6	290.6	56	1,521,880	23
IO2703-P-4300	285.6	342	285.6	335.4	343.6	10	314,780	8
IO2703-P-4400	338.4	403.8	338.2	403.2	402.6	67	2,558,940	35
IO2703-P-4500	413.2	451.4	410.8	446.2	467.4	14	624,480	10
IO2703-P-4600	468	546	458	546	535	44	2,086,200	37
IO2703-P-4700	612.4	612.4	612.4	612.4	787	4	244,960	4
IO2703-P-4800	690.8	690.8	688.8	688.8	879.4	6	413,920	6
IO2703-P-4900	709.8	784.8	709.8	770.8	969.8	7	536,760	5
IO2703-P-5000	771	856.8	771	856	1,058.2	26	2,145,540	8
IO2703-P-5200	942.2	1,030.8	942.2	1,030.8	1,229.4	44	4,311,020	41

相关资讯: