中国金融期货交易所07月03日IO期权收盘行情

发布时间：2026年07月03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
IO2607-C-4200	612.2	649	612.2	626	631	23	1,395,480	74
IO2607-C-4250	573	609	563	576.2	581.4	29	1,637,620	63
IO2607-C-4300	512	559.6	507.4	523.4	531.8	59	3,024,380	97
IO2607-C-4350	471.2	509.2	464.6	477.4	482.6	50	2,370,600	94
IO2607-C-4400	396.6	459.8	396.6	431.6	433.6	58	2,450,380	184
IO2607-C-4450	358.8	411.2	358.8	380.2	385.2	25	954,960	89
IO2607-C-4500	306.8	371.2	304.2	324	337.6	153	4,980,100	244
IO2607-C-4550	264.6	325.8	259.2	278.2	291	200	5,685,160	175
IO2607-C-4600	220	280.2	218.6	233	233	1,090	26,701,200	835
IO2607-C-4650	190	236.6	180	192.6	192.8	666	13,435,580	419
IO2607-C-4700	149.4	195.4	145	155	155	2,393	39,361,400	3,207
IO2607-C-4750	118.6	155	114	119	119	2,137	27,693,620	1,354
IO2607-C-4800	85.6	120	85.6	88.2	88.2	8,544	85,313,260	3,801
IO2607-C-4850	63.8	90.2	62.8	63.4	63.4	8,902	66,908,000	2,634
IO2607-C-4900	48	65.4	44	44.6	44.6	12,331	67,553,700	6,054
IO2607-C-4950	30.8	46.4	29.8	30.6	30.6	6,602	25,434,160	6,343
IO2607-C-5000	25	31.8	20.2	20.6	20.6	12,058	32,323,100	10,047
IO2607-C-5100	12.8	14.4	8.8	9.2	9.2	4,866	5,905,800	7,903
IO2607-C-5200	7	7.4	4.2	4.4	4.4	2,778	1,668,420	6,139
IO2607-C-5300	3	3.4	2	2	2	838	228,600	3,947
IO2607-C-5400	2	2.2	1.4	1.4	1.4	485	88,680	2,388
IO2607-C-5500	1.2	1.2	0.8	0.8	0.8	348	37,100	3,102
IO2607-C-5600	1.2	1.2	1	1	0.8	62	6,720	1,335
IO2607-P-4200	1.6	1.8	1.2	1.2	1.2	174	25,400	798
IO2607-P-4250	2.2	2.2	1.4	1.6	1.6	101	21,280	639
IO2607-P-4300	3.2	3.2	1.8	2	2	249	66,320	683
IO2607-P-4350	4.2	4.2	2.2	2.6	2.6	327	110,000	808
IO2607-P-4400	6.2	6.2	3	4.2	4.2	740	335,760	1,624
IO2607-P-4450	10	10	4.2	5.8	5.8	627	399,060	1,271
IO2607-P-4500	14.4	14.4	6.2	8.6	8.6	1,880	1,760,760	3,330
IO2607-P-4550	21	21	9	12.2	12.4	1,873	2,425,520	2,624
IO2607-P-4600	21	28.2	12.4	17.8	17.8	1,828	3,464,440	3,033
IO2607-P-4650	50	50	17.8	26.4	26.4	2,334	6,185,800	2,773
IO2607-P-4700	52	55	26	38	38	4,586	17,743,820	4,413
IO2607-P-4750	70	72.4	37.2	52.2	52.2	3,910	20,680,020	2,358
IO2607-P-4800	86.6	96.6	51.8	72	72	8,507	61,148,760	4,258
IO2607-P-4850	116.6	124.2	70.6	97	97	6,927	65,054,100	3,927
IO2607-P-4900	150.2	156.6	96.4	129.2	129.2	3,291	40,576,420	2,903
IO2607-P-4950	179.2	193.6	127.2	165	165	1,271	20,412,100	2,394
IO2607-P-5000	221	231	164.4	205.2	205.2	1,167	23,298,400	2,548
IO2607-P-5100	312.2	314.8	245.6	291.8	293.8	326	9,307,240	697
IO2607-P-5200	390	410	340	373	388.8	52	1,977,520	354
IO2607-P-5300	500.4	500.4	446.4	476.8	486.6	52	2,531,440	158
IO2607-P-5400	593.2	594.2	538.4	557.8	584.6	52	3,049,220	129
IO2607-P-5500	693.2	693.2	637.8	664	684.4	28	1,881,920	199
IO2607-P-5600	788.2	788.2	750.6	766.4	783.8	14	1,095,600	45
IO2608-C-4200	577.4	646.8	577.4	646.8	595.8	49	2,902,460	60
IO2608-C-4250	533	600.2	533	567.2	548	61	3,354,140	49
IO2608-C-4300	489.6	513.8	489.6	513.8	506.8	22	1,087,800	70
IO2608-C-4350				447	458.2			72
IO2608-C-4400				406.2	415.6			82
IO2608-C-4450	408	408	406.8	406.8	374.2	4	152,880	56
IO2608-C-4500	326.8	368	326.8	342	334.4	20	681,340	75
IO2608-C-4550	291.2	337.8	291.2	309.4	296.6	25	750,420	32
IO2608-C-4600	267.4	301.6	261	261	261	35	971,420	70
IO2608-C-4650	230.6	256.8	230.6	256.8	227.4	31	735,700	90
IO2608-C-4700	201	228.8	200.2	203.8	197.8	49	1,009,820	121
IO2608-C-4750	175.2	202	170	176.4	168.8	110	1,989,720	178
IO2608-C-4800	151	173.4	143.2	144	145.4	370	5,763,720	495
IO2608-C-4850	134.2	148.6	122	122.6	122.6	237	3,185,120	438
IO2608-C-4900	115.4	126	102.6	102.6	103.2	964	10,756,020	761
IO2608-C-4950	94	106.2	85.2	87.2	87.2	553	5,397,860	1,025
IO2608-C-5000	75.2	89.2	70	70.6	70.6	792	6,323,200	1,755
IO2608-C-5100	54	61.4	47.4	48	48	500	2,725,340	1,260
IO2608-C-5200	38.2	42	31.4	31.4	31.4	624	2,293,640	1,452
IO2608-C-5300	27	28.6	20.6	20.8	20.8	522	1,326,460	1,414
IO2608-C-5400	19.8	20.4	14.6	14.6	14.4	435	724,100	615
IO2608-C-5500	13	14.8	10	10.6	10.4	489	593,940	1,349
IO2608-C-5600	9.4	10.8	6.4	6.8	6.8	547	460,380	639
IO2608-P-4200	17	18.4	12.2	14.2	14.2	189	284,920	882
IO2608-P-4250	20.8	22	15.4	17.8	17.8	104	213,220	553
IO2608-P-4300	26.2	29	19	22	22.2	184	435,360	770
IO2608-P-4350	32.8	36.4	24.4	27.2	27.4	236	758,060	733
IO2608-P-4400	42.2	45.4	30.2	35	35	478	1,730,320	1,133
IO2608-P-4450	53.2	54.6	37.8	43	43	180	801,880	586
IO2608-P-4500	62.4	66.6	44.6	52.4	52.4	149	814,360	959
IO2608-P-4550	75.8	79.8	55.6	64.2	64.2	55	387,040	717
IO2608-P-4600	91.8	95.6	67	78.6	78.6	380	3,048,400	825
IO2608-P-4650	108	108	82	94.2	94.2	234	2,261,020	420
IO2608-P-4700	133	135	97.4	115.2	115.2	385	4,408,740	584
IO2608-P-4750	156.6	158.8	116.6	136.6	136.6	336	4,757,260	516
IO2608-P-4800	182.2	183.8	137.8	160.8	160.8	707	11,439,640	681
IO2608-P-4850	207.6	214.2	162.4	188.8	188.8	428	8,267,440	688
IO2608-P-4900	235.6	245.6	190.4	217.4	218.6	437	9,820,380	622
IO2608-P-4950	276.4	278.8	220.6	249.8	250	187	4,910,340	260
IO2608-P-5000	310	314.4	252	280.2	291	424	12,395,300	569
IO2608-P-5100	391.2	391.6	346.4	346.4	364.8	27	1,029,260	126
IO2608-P-5200	457.8	464	457.8	464	448.8	2	92,180	93
IO2608-P-5300				569.2	537.8			73
IO2608-P-5400				654	629.2			77
IO2608-P-5500	743.4	743.4	694.2	694.2	725	25	1,798,040	65
IO2608-P-5600	817.8	817.8	817.8	817.8	821.8	6	490,680	21
IO2609-C-3900	874.4	892.6	874.4	892.6	875.8	5	439,140	185
IO2609-C-4000	775.2	803.6	759.2	803.6	778.4	22	1,689,900	239
IO2609-C-4100	684.6	716.2	683	716.2	687.2	24	1,632,240	152
IO2609-C-4200	628.8	628.8	607	607	598.8	11	682,180	306
IO2609-C-4300	512	555.4	512	539	513.4	12	629,360	218
IO2609-C-4350	462.4	472.8	462.4	472.8	472.8	3	140,800	12
IO2609-C-4400	418	432.6	418	432.6	434.2	10	419,920	527
IO2609-C-4450	388.2	425.8	388.2	403	396.6	24	940,500	30
IO2609-C-4500	353.6	402	351	361.4	361.4	224	8,431,440	1,740
IO2609-C-4550	322.4	353	322.4	335.4	327	28	923,000	24
IO2609-C-4600	298	332.6	294.4	296.6	299.6	83	2,530,560	1,292
IO2609-C-4650	267.8	273	266.6	273	264.4	8	212,540	42
IO2609-C-4700	242.8	273.6	236.2	240.2	240.6	1,335	33,733,660	9,121
IO2609-C-4750	215.4	233.4	210.2	214.2	210.8	67	1,486,920	245
IO2609-C-4800	185.4	214.4	182.4	186.6	186.6	576	11,079,620	2,700
IO2609-C-4850	168.4	192	163.8	163.8	163.8	47	812,260	170
IO2609-C-4900	150.8	170.8	145	145.6	145.8	489	7,635,560	1,910
IO2609-C-4950	135	150.8	127.8	127.8	127.8	71	972,440	138
IO2609-C-5000	127	133.4	111.2	111.2	111.2	800	9,647,400	3,799
IO2609-C-5100	90.4	103.6	85.4	85.4	84.2	61	569,020	241
IO2609-C-5200	72.4	78.6	63.2	63.2	63.2	852	5,964,820	2,659
IO2609-C-5300	55	57.8	47.2	47.2	47.2	200	1,029,500	455
IO2609-C-5400	42.6	46.8	35	36.2	36.2	1,149	4,559,080	4,545
IO2609-C-5500	32.8	35	26.8	26.8	26.8	187	561,200	288
IO2609-C-5600	26.2	28	20.4	21.2	21.2	156	383,720	1,860
IO2609-P-3900	12.4	13.4	11.2	12.2	12	146	186,580	601
IO2609-P-4000	17.6	19.4	16.2	18	18	191	350,660	1,250
IO2609-P-4100	26	27.4	23.8	26.4	25.8	93	260,040	712
IO2609-P-4200	39.6	40.6	34.6	37.2	37.2	404	1,540,760	1,328
IO2609-P-4300	54.6	59.2	48.2	52.6	52.6	243	1,280,900	2,178
IO2609-P-4350	63.8	67	57	61.4	61.8	100	653,660	266
IO2609-P-4400	78	81	66	71	71	330	2,415,380	1,605
IO2609-P-4450	91	92.6	77	77	85	14	126,540	48
IO2609-P-4500	105.6	112.4	90	98.2	98.2	234	2,286,520	1,445
IO2609-P-4550	126.2	126.2	103.8	112.6	114.8	148	1,682,520	150
IO2609-P-4600	157.8	157.8	120.4	131.2	132.4	308	4,045,660	1,345
IO2609-P-4650	166.4	166.4	135.6	148	152.4	65	989,340	142
IO2609-P-4700	184.2	193.4	156	173.2	174.6	624	11,022,300	3,310
IO2609-P-4750	214.4	214.4	178.8	197.8	197.8	74	1,443,720	196
IO2609-P-4800	242.2	245	202.6	223.6	223.6	403	9,064,880	1,671
IO2609-P-4850	263.8	268	229.4	236	253.6	17	426,560	278
IO2609-P-4900	302.4	304	254	281.8	281.8	155	4,450,760	1,087
IO2609-P-4950	324.4	337	288.8	306.2	312.8	19	601,020	90
IO2609-P-5000	366.2	374.2	320.4	348.6	348.6	127	4,474,940	990
IO2609-P-5100	404.8	421.4	404.8	418.8	419.8	11	461,500	53
IO2609-P-5200	520	520	482.4	498.6	498.6	7	350,060	336
IO2609-P-5300	557.8	557.8	557.8	557.8	581.4	2	111,560	105
IO2609-P-5400	647.6	662	647.6	652	669.8	7	462,780	629
IO2609-P-5500	763	763	727	740.2	760	5	373,340	120
IO2609-P-5600	866.8	866.8	821.6	848.2	848.2	10	846,300	418
IO2612-C-3900	815.8	860	815.8	826.4	827.6	20	1,683,100	245
IO2612-C-4000	744.8	758.4	741	741	733.6	7	522,340	186
IO2612-C-4100	640.2	671.8	640.2	653.8	656.4	24	1,558,660	211
IO2612-C-4200	580	580	580	580	574.2	4	232,000	168
IO2612-C-4300	500.4	521.8	500.4	521.8	505.6	7	353,700	152
IO2612-C-4400	435.6	470	428.4	447.6	434.6	39	1,717,980	403
IO2612-C-4500	388	408.6	380.2	380.2	372.6	40	1,553,120	907
IO2612-C-4600	326	348.8	321.2	321.2	321.2	54	1,793,660	1,656
IO2612-C-4700	270	292.8	270	276.2	269.2	13	362,980	922
IO2612-C-4800	230	249	228.2	237.4	227.2	66	1,554,580	869
IO2612-C-4900	196.6	217.4	193.4	193.6	193.6	44	878,740	737
IO2612-C-5000	166	183.6	163	165.8	163.2	177	2,996,640	613
IO2612-C-5200	117.4	129.2	116.6	116.6	111.6	109	1,324,660	806
IO2612-C-5400	84.2	91.6	78.4	79.8	79.6	172	1,473,680	1,446
IO2612-C-5600	58.6	66	54	54	54	145	887,280	1,331
IO2612-P-3900	40.6	41	34.2	38	37.2	266	1,013,500	947
IO2612-P-4000	53.6	56.4	48	50.4	50.8	131	701,540	298
IO2612-P-4100	71.4	75.8	65.2	68.8	68	38	276,700	1,078
IO2612-P-4200	98	98.6	84.8	90	88.6	102	946,580	637
IO2612-P-4300	126.8	126.8	110	115.2	115.6	25	305,940	639
IO2612-P-4400	153.8	153.8	143	148.2	148.2	45	689,140	885
IO2612-P-4500	200.8	202.4	175.2	185.2	185.2	85	1,619,660	1,100
IO2612-P-4600	242.8	242.8	220	228.8	228.8	76	1,779,580	834
IO2612-P-4700	292.8	301.6	265.2	278.8	278.8	27	748,540	719
IO2612-P-4800	337.6	340	318.6	330.2	336.4	51	1,692,760	488
IO2612-P-4900	414.8	423.2	379.6	383.8	399.4	6	243,940	239
IO2612-P-5000	486	486.6	449.4	453.2	466.8	23	1,094,980	228
IO2612-P-5200	634.8	639.2	586.6	611.6	616.4	29	1,794,420	325
IO2612-P-5400	795.6	804.2	753.6	762.4	781	25	1,968,920	501
IO2612-P-5600	974.2	977.6	925.8	934.2	955.2	16	1,522,220	231
IO2703-C-3900	855.4	856.8	838	838	831.4	30	2,511,940	295
IO2703-C-4000	735.6	778.2	735.6	778.2	751.6	9	670,120	181
IO2703-C-4100	674.8	693.8	659.6	693.8	674	8	533,540	129
IO2703-C-4200	600.4	630	600.4	626	602.8	3	185,640	238
IO2703-C-4300	532.4	532.4	526	526	536.6	6	314,400	155
IO2703-C-4400	488.4	492.2	488.4	492.2	475	6	288,460	258
IO2703-C-4500	422	441.6	422	432.2	418.4	6	254,660	234
IO2703-C-4600				377.2	367.6			135
IO2703-C-4700	327	346.4	322.8	326.4	322	56	1,826,320	172
IO2703-C-4800	288.8	302.2	284.2	291	281.2	8	234,560	237
IO2703-C-4900	257.8	263	255	255	244.8	9	233,260	224
IO2703-C-5000	213	227.6	213	222	215.8	35	781,040	310
IO2703-C-5200	171.8	171.8	169.2	169.2	162	2	34,100	316
IO2703-C-5400	138.4	138.4	125.2	125.2	122	5	63,920	248
IO2703-C-5600	97.8	105.2	93	93.4	93.4	84	828,120	477
IO2703-P-3900	81.2	83.2	73	73.6	74	20	157,760	1,130
IO2703-P-4000	98.4	98.4	92.8	94	94	35	336,340	545
IO2703-P-4100	124	124	111.4	112	116.2	36	419,760	1,850
IO2703-P-4200	149.6	152.8	141.6	141.6	138.4	20	308,620	633
IO2703-P-4300	190.4	190.6	172	177.2	173.6	24	452,920	237
IO2703-P-4400	219.8	219.8	200.8	205.6	210	46	1,008,040	479
IO2703-P-4500	266	267.2	242.2	242.6	253.4	53	1,379,720	287
IO2703-P-4600	325.2	325.2	290.2	293.2	299.4	14	441,140	226
IO2703-P-4700	375	375	341	350	352.4	45	1,628,240	176
IO2703-P-4800	433	437.8	396.4	407	410	16	665,820	138
IO2703-P-4900	500.6	503.6	459.4	470.4	472.2	50	2,415,900	173
IO2703-P-5000	539.2	539.2	539.2	539.2	539.2	1	53,920	120
IO2703-P-5200	702	702	700	700	684.2	2	140,200	166
IO2703-P-5400	861.6	861.6	861.6	861.6	841.2	3	258,480	209
IO2703-P-5600	1,026.4	1,031.6	989.4	1,011	1,011	15	1,533,180	273
IO2706-C-4300	599.8	599.8	580	580	576.6	17	976,320	91
IO2706-C-4400	513.4	532.8	511.6	511.6	511.6	19	986,220	104
IO2706-C-4500	461.4	478.4	450	464.6	459.6	20	920,160	44
IO2706-C-4600	412.8	436.6	405	436.6	412.2	7	288,140	45
IO2706-C-4700	386.4	386.4	376.4	376.4	365.8	7	263,160	34
IO2706-C-4800	321.6	353	321.6	337.6	325.4	91	3,068,340	112
IO2706-C-4900	289.4	295.6	289.4	295.6	288.2	19	548,800	97
IO2706-C-5000	264.6	275	256.8	256.8	255.4	18	475,440	86
IO2706-C-5200	203.4	211.8	200.4	211.8	199	13	264,900	36
IO2706-C-5400	162	166.6	156	163.8	154.8	80	1,289,440	83
IO2706-C-5600	132.4	132.4	125.6	125.8	120.6	88	1,118,820	121
IO2706-P-4300	228.6	233.6	212.4	219.4	220	141	3,163,760	363
IO2706-P-4400	274	274	252.8	260.4	259.4	68	1,778,280	253
IO2706-P-4500	320.6	320.6	300	302	303.6	28	866,900	135
IO2706-P-4600	368	371.8	349.4	349.4	352.2	15	550,400	212
IO2706-P-4700	426.8	430.6	391.4	407	406	46	1,902,660	121
IO2706-P-4800	486.4	486.4	451.6	460	463.2	52	2,476,320	92
IO2706-P-4900	543.4	543.4	515	523	523.6	18	979,160	26
IO2706-P-5000	608.6	616	570	578.4	587.8	38	2,245,340	158
IO2706-P-5200	746.2	746.2	718.6	721	728.4	7	509,020	23
IO2706-P-5400	868.8	877.2	861.8	877.2	880	12	1,041,700	49
IO2706-P-5600	1,069.8	1,069.8	1,020.2	1,039.2	1,194.8	19	1,970,000	121

相关资讯: