中国金融期货交易所03月20日IO期权收盘行情

发布时间：2026年03月20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
IO2603-C-3200	1,396	1,410	1,396	1,410	1,397.49	3	419,200
IO2603-C-3300				1,281.4	1,297.49
IO2603-C-3400	1,213	1,213	1,213	1,213	1,197.49	1	121,300
IO2603-C-3500	1,096	1,096	1,096	1,096	1,097.49	2	218,160
IO2603-C-3600				992.2	997.49
IO2603-C-3700	895.8	921.6	895.8	900.6	897.49	9	811,120
IO2603-C-3800	819.8	819.8	800.6	800.6	797.49	5	400,440
IO2603-C-3900	719	726	699.8	699.8	697.49	9	631,640
IO2603-C-4000	611	619	595.8	598.2	597.49	16	968,520
IO2603-C-4100	512.6	523	494.4	494.4	497.49	45	2,286,440
IO2603-C-4150	462.6	462.6	444.2	444.2	447.49	3	134,500
IO2603-C-4200	410	420	394.6	394.6	397.49	53	2,151,460
IO2603-C-4250	367.2	375.6	344.4	344.4	347.49	26	916,040
IO2603-C-4300	318.4	324.4	291.2	291.2	297.49	73	2,210,740
IO2603-C-4350	260.2	275.6	244.8	247.8	247.49	82	2,125,600
IO2603-C-4400	215	226.6	193.6	197	197.49	752	15,719,340
IO2603-C-4450	150.2	176.4	140.6	148	147.49	291	4,625,480
IO2603-C-4500	101.2	127.8	90.4	97.2	97.49	1,251	13,860,780
IO2603-C-4550	52.4	78	41.8	47.2	47.49	6,486	39,302,100
IO2603-C-4600	13.2	29	0.2	0.2		29,808	44,634,380
IO2603-C-4650	2.2	3.4	0.2	0.2		10,195	1,562,060
IO2603-C-4700	0.6	0.8	0.2	0.2		2,645	85,840
IO2603-C-4750	0.2	0.2	0.2	0.2		378	7,560
IO2603-C-4800	0.2	0.2	0.2	0.2		140	2,800
IO2603-C-4850	0.2	0.2	0.2	0.2		74	1,480
IO2603-C-4900	0.2	0.2	0.2	0.2		117	2,340
IO2603-C-4950	0.2	0.2	0.2	0.2		22	440
IO2603-C-5000	0.2	0.2	0.2	0.2		22	440
IO2603-C-5100	0.2	0.2	0.2	0.2		22	440
IO2603-C-5200	0.2	0.2	0.2	0.2		16	320
IO2603-C-5300	0.2	0.2	0.2	0.2		21	420
IO2603-C-5400	0.2	0.2	0.2	0.2		173	3,460
IO2603-P-3200	0.2	0.2	0.2	0.2		18	360
IO2603-P-3300	0.2	0.2	0.2	0.2		16	320
IO2603-P-3400	0.2	0.2	0.2	0.2		16	320
IO2603-P-3500	0.2	0.2	0.2	0.2		17	340
IO2603-P-3600	0.2	0.2	0.2	0.2		16	320
IO2603-P-3700	0.2	0.2	0.2	0.2		19	380
IO2603-P-3800	0.2	0.2	0.2	0.2		24	480
IO2603-P-3900	0.2	0.2	0.2	0.2		17	340
IO2603-P-4000	0.2	0.2	0.2	0.2		23	460
IO2603-P-4100	0.2	0.2	0.2	0.2		24	480
IO2603-P-4150	0.2	0.2	0.2	0.2		20	400
IO2603-P-4200	0.2	0.2	0.2	0.2		19	380
IO2603-P-4250	0.2	0.4	0.2	0.2		27	580
IO2603-P-4300	0.2	0.2	0.2	0.2		26	620
IO2603-P-4350	0.2	0.2	0.2	0.2		126	2,700
IO2603-P-4400	0.2	0.2	0.2	0.2		237	5,340
IO2603-P-4450	0.4	0.4	0.2	0.2		614	15,180
IO2603-P-4500	2	2	0.2	0.2		1,680	82,880
IO2603-P-4550	2.6	4	0.2	0.2		4,422	532,100
IO2603-P-4600	15	17.8	0.6	2.2	2.51	23,241	12,457,760
IO2603-P-4650	51.4	60	22.8	52.8	52.51	8,807	33,677,360
IO2603-P-4700	96.8	110	72.4	104.4	102.51	2,711	24,089,020
IO2603-P-4750	138.4	156.6	122.2	155.8	152.51	466	6,567,140
IO2603-P-4800	189	206.2	172.4	206.2	202.51	515	9,867,460
IO2603-P-4850	238.6	255.8	223.6	255.8	252.51	178	4,311,980
IO2603-P-4900	291.6	309	272.4	309	302.51	174	5,058,900
IO2603-P-4950	338	359	322	359	352.51	40	1,361,040
IO2603-P-5000	385	406	374.6	406	402.51	52	2,040,600
IO2603-P-5100	497.2	505	473.8	476.4	502.51	12	597,300
IO2603-P-5200	595.4	595.4	574.4	574.4	602.51	29	1,741,380
IO2603-P-5300	690.8	690.8	677	677	702.51	5	348,380
IO2603-P-5400	804	804	799.4	803.2	802.51	4	320,680
IO2604-C-4100	490	511.2	470	470	472.4	59	2,920,240	94
IO2604-C-4150	437.2	440	426.8	440	408.2	16	691,680	49
IO2604-C-4200	400.6	414.4	375	375	362.6	72	2,839,520	112
IO2604-C-4250	350	364.2	316	316	316	52	1,790,180	60
IO2604-C-4300	314.6	320.8	273.2	273.2	273.2	282	8,397,220	442
IO2604-C-4350	270.6	276	229.8	229.8	229.8	188	4,870,180	212
IO2604-C-4400	208.4	234	188.8	190	190.2	708	14,948,780	739
IO2604-C-4450	181.6	191	151.6	151.6	151.6	441	7,753,900	429
IO2604-C-4500	139	152.6	116	116	116	1,259	17,149,240	1,268
IO2604-C-4550	110	117.6	88.4	88.4	88.4	2,106	22,087,900	1,175
IO2604-C-4600	80	87.2	64.2	64.2	64.2	7,185	55,413,200	4,093
IO2604-C-4650	55.8	62.6	45	45	45	4,399	24,223,000	3,650
IO2604-C-4700	38.8	43.8	31.2	31.6	31.6	4,459	16,939,780	5,372
IO2604-C-4750	25	30.4	21	21.4	21.4	2,589	6,757,440	3,587
IO2604-C-4800	17.6	21.8	14.6	14.6	14.6	3,497	6,422,000	5,942
IO2604-C-4850	12.4	14.8	9.8	10.2	10.2	1,335	1,658,480	3,002
IO2604-C-4900	9	10.8	7.2	7.2	7.2	1,210	1,067,360	2,373
IO2604-C-4950	6.8	8.6	5.6	5.6	5.6	370	251,200	806
IO2604-C-5000	6	6.8	4.6	4.6	4.6	434	242,460	1,537
IO2604-C-5100	4.4	4.8	3.4	3.8	3.2	116	43,940	958
IO2604-C-5200	3.8	4.8	2.8	3	3	218	71,840	756
IO2604-C-5300	3	3.8	2.8	3	3	459	149,580	2,820
IO2604-P-4100	7.6	12	6	11.6	11.6	848	690,960	1,356
IO2604-P-4150	9.8	14.6	7.4	14.6	14.6	240	225,940	382
IO2604-P-4200	12.4	18.6	9.2	18.6	18.6	568	709,120	933
IO2604-P-4250	16	22.8	11.8	22.8	23	209	309,560	560
IO2604-P-4300	20	28.4	15	28.4	28.4	699	1,305,840	1,109
IO2604-P-4350	25	36.4	18.4	36.2	36.2	682	1,729,760	1,015
IO2604-P-4400	35	46	24.6	45	45	1,860	6,153,200	2,340
IO2604-P-4450	50	58.6	32.2	58	58	1,100	4,812,200	1,432
IO2604-P-4500	56.8	75.6	43	75	75	2,743	15,750,800	3,472
IO2604-P-4550	77.2	96.2	57	93.6	93.6	2,162	16,030,500	1,366
IO2604-P-4600	104.8	121.4	75.2	121.2	121.2	4,414	41,301,960	3,007
IO2604-P-4650	128.2	152.6	99.2	149	149	2,401	28,440,440	3,555
IO2604-P-4700	161.4	187.8	124.6	187.8	187.8	1,263	19,223,220	2,707
IO2604-P-4750	187	226.6	168.6	226.6	226.6	456	8,660,140	1,157
IO2604-P-4800	246	270.8	214	270.8	270.8	219	5,122,860	825
IO2604-P-4850	277.6	315.6	255.4	315.6	315.6	161	4,509,900	280
IO2604-P-4900	306.4	363	305.8	363	363	81	2,679,780	287
IO2604-P-4950	355	403.2	355	403.2	410.2	45	1,703,440	148
IO2604-P-5000	411.4	452.2	398.2	452.2	459	39	1,638,700	224
IO2604-P-5100	517.6	532.2	510.8	510.8	556.4	27	1,418,620	122
IO2604-P-5200	623.6	658.6	600.2	658.6	643.4	30	1,861,640	118
IO2604-P-5300	707.4	718.2	699.6	718.2	754.4	28	1,992,000	188
IO2605-C-4100	494	494	462	462	462	20	942,600	12
IO2605-C-4150	448	448	448	448	415.4	3	134,400	11
IO2605-C-4200	410.4	410.4	402	405	370.6	8	325,020	19
IO2605-C-4250	358.4	366	350.4	357	327	18	637,520	23
IO2605-C-4300	319.8	322.2	312.4	315.4	285	21	659,260	33
IO2605-C-4350	277.4	285.2	270.8	273.4	245.4	21	579,500	31
IO2605-C-4400	237.6	237.6	237.6	237.6	208	4	93,120	30
IO2605-C-4450	200.2	205.2	196.4	205.2	173.4	11	213,020	20
IO2605-C-4500	165.2	171.4	143.6	143.6	143.6	76	1,221,480	62
IO2605-C-4550	139.2	140.8	117.2	118.4	118.4	74	975,020	61
IO2605-C-4600	108.2	114.8	94	94	92	51	528,780	140
IO2605-C-4650	80	91.2	72	72.8	72.8	168	1,327,760	156
IO2605-C-4700	69	74	57	57	57	220	1,406,020	285
IO2605-C-4750	52	59	44.6	45.4	45.4	181	896,000	169
IO2605-C-4800	44.8	47.8	36	36.2	36.2	100	435,780	371
IO2605-C-4850	39.2	39.6	29.2	29.8	29	200	690,460	320
IO2605-C-4900	28	32.8	24.4	24.6	24.2	149	424,580	146
IO2605-C-4950	26.8	26.8	20.2	20.2	20.2	29	66,500	94
IO2605-C-5000	22	23.2	17.2	17.2	17.2	171	334,200	286
IO2605-C-5100	15.8	16.2	13	13	13.6	25	36,900	340
IO2605-C-5200	12.2	12.2	9.4	10.4	10.4	46	48,000	247
IO2605-C-5300	10.4	10.8	7.6	8.2	8.2	192	170,120	397
IO2605-P-4100	21.6	34.6	18.2	32.8	32.8	374	996,400	348
IO2605-P-4150	24.2	39.2	21.8	39.2	39.2	48	143,180	140
IO2605-P-4200	32.4	44.8	28	44.2	44.2	57	216,560	227
IO2605-P-4250	36	49.2	31.8	49.2	50.6	31	116,720	212
IO2605-P-4300	43.6	56.8	37.6	56.8	59.2	374	1,790,240	444
IO2605-P-4350	51.4	68.4	44.6	68.4	68.4	69	388,960	524
IO2605-P-4400	63.6	79.4	55.4	79.4	79.4	330	2,084,900	322
IO2605-P-4450	76	96.4	68.2	96.4	96.4	96	780,520	53
IO2605-P-4500	93.4	115.6	83.2	115.6	115.6	81	788,320	121
IO2605-P-4550	112	132.4	101.4	132.4	133.8	201	2,299,060	137
IO2605-P-4600	140	161.6	124.8	161.6	161.6	100	1,364,120	159
IO2605-P-4650	153.8	192	151	192	192	49	844,320	267
IO2605-P-4700	196.8	196.8	187.2	190.8	228.8	11	217,280	150
IO2605-P-4750	229.2	231.8	226.2	226.2	265.4	18	423,160	108
IO2605-P-4800	259.2	293.6	259.2	293.6	307	6	167,260	49
IO2605-P-4850	316.4	349	316.4	349	349	12	409,560	46
IO2605-P-4900	352	352	352	352	394.8	5	179,000	23
IO2605-P-4950	438.8	438.8	438.8	438.8	438.8	3	131,640	26
IO2605-P-5000				463.6	488.2			41
IO2605-P-5100				498	585			24
IO2605-P-5200	673.8	673.8	673.8	673.8	681.8	1	67,380	33
IO2605-P-5300				756.6	778.2			51
IO2606-C-3400	1,150.4	1,155	1,108.8	1,108.8	1,103.4	9	1,021,600	198
IO2606-C-3500	1,060	1,060	1,008	1,008	1,008	9	930,800	116
IO2606-C-3600	938.4	938.4	938	938.2	909.8	10	932,360	121
IO2606-C-3700	855.2	858.6	836.4	836.8	815.2	19	1,597,520	114
IO2606-C-3800	760	772.8	750.4	750.4	721.2	13	979,400	101
IO2606-C-3900	655	670.6	644	644	629.2	19	1,246,300	139
IO2606-C-4000	572	592.6	554.6	554.6	537.6	50	2,855,520	195
IO2606-C-4100	488	497	475	476	448.4	36	1,716,020	157
IO2606-C-4200	411.2	411.2	378	378	366.4	17	657,220	195
IO2606-C-4300	326.6	328.8	297.2	298.2	284.4	45	1,394,660	448
IO2606-C-4400	249.2	255.6	221	221	221	110	2,643,080	467
IO2606-C-4500	189.4	191.4	165.2	165.2	165.2	142	2,543,440	1,661
IO2606-C-4600	132.2	141	118	119.4	119.4	327	4,249,420	2,505
IO2606-C-4700	101	103.2	87	87	87	441	4,276,620	3,714
IO2606-C-4800	75.4	76.4	64	64.4	65.2	335	2,377,280	2,998
IO2606-C-4900	54.4	56	46.8	48.6	47.4	528	2,797,120	2,162
IO2606-C-5000	43.4	44.6	37.2	37.2	37.2	402	1,665,600	3,440
IO2606-C-5200	29	29.4	22.6	22.6	22.6	373	957,460	4,024
IO2606-C-5400	21.6	21.6	17.8	18.6	18.6	548	1,067,740	6,590
IO2606-P-3400	8.4	10.2	7.8	10	10	179	166,640	1,391
IO2606-P-3500	11	13	9.8	13	13	20	20,740	497
IO2606-P-3600	13.2	13.4	11.2	13.4	16.2	15	19,740	564
IO2606-P-3700				18.2	20			526
IO2606-P-3800	20.6	24.2	19.4	24.2	24.6	45	97,100	998
IO2606-P-3900	27	31.4	24.8	31.4	31.6	96	278,600	503
IO2606-P-4000	34	40	31.8	40	40.4	227	785,180	1,206
IO2606-P-4100	45.6	52	40.6	52	52	244	1,105,680	1,031
IO2606-P-4200	58.6	68.6	53.6	68.6	68.6	564	3,237,680	1,149
IO2606-P-4300	77.2	90.4	71.4	90.4	90.4	274	2,117,080	913
IO2606-P-4400	104.6	123.8	97.2	123.6	124.2	99	1,056,720	806
IO2606-P-4500	144.6	164.6	131	164.6	164.6	242	3,523,020	1,616
IO2606-P-4600	209	219.8	180.8	219.8	219.8	327	6,453,200	1,652
IO2606-P-4700	250.8	276	242.8	276	288.2	62	1,600,280	1,779
IO2606-P-4800	320.2	341.4	319.2	341.4	365.4	87	2,937,800	1,107
IO2606-P-4900	397.4	443.6	397.4	443.6	450	75	3,078,180	1,119
IO2606-P-5000	485.4	535.8	485.4	535.8	535.8	18	896,680	793
IO2606-P-5200	666.6	694.4	666.6	694.4	722.2	6	412,720	387
IO2606-P-5400	871.2	885.6	871.2	885.6	913.4	10	886,260	188
IO2609-C-4000	540	550.8	514.6	514.6	506.2	26	1,373,660	835
IO2609-C-4100	456.6	464.6	443	458.4	428.4	7	321,320	121
IO2609-C-4200	386.6	394.6	370	377	358.6	110	4,256,060	459
IO2609-C-4300	321.6	328	298	298	301.2	104	3,256,480	319
IO2609-C-4400	260.6	269.6	252.6	258.2	244.4	60	1,537,120	326
IO2609-C-4500	216	220.6	200	201.8	201.8	81	1,706,460	1,052
IO2609-C-4600	171.2	175.6	165	165.4	164.6	120	2,027,540	726
IO2609-C-4700	148	148	126.6	126.6	126.6	80	1,108,000	870
IO2609-C-4800	114.8	119	111	111	111	23	261,200	809
IO2609-C-4900	93	94.8	90.2	90.2	88.6	13	121,200	665
IO2609-C-5000	86	86	74.8	77.8	77.8	27	214,340	991
IO2609-C-5200	58.8	59.4	54.6	54.6	54.6	43	245,480	727
IO2609-C-5400	46.6	46.6	41.8	43.4	43	131	564,680	1,670
IO2609-P-4000	71.8	85.6	68.8	85	85	25	200,320	1,923
IO2609-P-4100	89.8	107.6	89	107.6	108	69	675,780	578
IO2609-P-4200	123.4	132	119.2	132	137.6	43	539,720	284
IO2609-P-4300	151.4	175.4	146.8	175.4	175.4	111	1,721,260	526
IO2609-P-4400	201.2	219.8	191	218.6	218.6	122	2,472,960	456
IO2609-P-4500	248.8	274.2	241	274.2	274.2	132	3,357,480	504
IO2609-P-4600	299.4	310	298.8	298.8	328.6	35	1,082,160	430
IO2609-P-4700	371.8	377.4	367	376.4	404.8	37	1,415,620	222
IO2609-P-4800	451.2	451.2	436.4	448.6	481	17	757,820	353
IO2609-P-4900	523.6	535.8	522.2	535.8	560.6	16	842,540	371
IO2609-P-5000	626.2	626.2	603.2	619.8	645.6	26	1,608,780	526
IO2609-P-5200	778.6	809	778.6	809	822.8	24	1,925,220	197
IO2609-P-5400	968.6	993.2	953	993.2	1,013.8	27	2,660,560	375
IO2612-C-4100	498	504.8	472.4	475	474.4	43	2,114,820	357
IO2612-C-4200	428	433	403	408.6	408.6	57	2,397,500	152
IO2612-C-4300	365.2	368.4	345.2	354.4	341.8	25	893,380	87
IO2612-C-4400	311.2	311.8	296.4	296.4	289.2	10	308,580	101
IO2612-C-4500	262	262	242.2	244.8	243.8	176	4,402,400	303
IO2612-C-4600	214.8	218.4	202.4	205	205	204	4,310,800	771
IO2612-C-4700	186.4	187.2	170	178.2	174	88	1,597,860	751
IO2612-C-4800	153	157.2	148	148	147.8	4	61,540	306
IO2612-C-4900	134.2	134.6	134.2	134.6	127	9	120,840	192
IO2612-C-5000	112.8	114.2	111.4	111.4	110.6	7	78,820	469
IO2612-C-5200	88.8	90	86.6	86.6	86.6	32	279,980	517
IO2612-C-5400	69	72.4	68.8	69	69	91	632,280	821
IO2612-P-4100	145.2	150	135	150	151.8	61	871,540	1,141
IO2612-P-4200	167.2	178	164.8	178	188.4	13	222,300	354
IO2612-P-4300	207.2	220	200	220	225.8	60	1,261,140	402
IO2612-P-4400	249.8	276.8	237.2	276.8	276.8	134	3,420,940	296
IO2612-P-4500	297.8	326.4	287	325.6	325.6	131	3,997,240	466
IO2612-P-4600	354.8	384	343.8	384	384	74	2,678,120	652
IO2612-P-4700	439	444.2	413.8	444.2	444.2	14	598,520	321
IO2612-P-4800	483.8	524.6	482.8	524.6	524.6	20	1,011,340	136
IO2612-P-4900	561.2	603.8	561.2	603.8	603.8	16	947,660	109
IO2612-P-5000	655.4	685.4	655.4	685.4	685.4	7	467,780	151
IO2612-P-5200	809.6	834	809.6	827.8	945.4	9	744,220	214
IO2612-P-5400	995	1,038.2	995	1,038.2	1,127.8	14	1,427,100	261

相关资讯: