中国金融期货交易所06月22日IO期权收盘行情

发布时间：2026年06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
IO2606-C-3400	1,621.2	1,644.4	1,621.2	1,644.4	1,628.84	5	805,900
IO2606-C-3500	1,521.4	1,544.8	1,521.4	1,544.8	1,528.84	2	306,620
IO2606-C-3600	1,350	1,444.2	1,350	1,444.2	1,428.84	3	421,560
IO2606-C-3700	1,267.8	1,343.8	1,267.8	1,343.8	1,328.84	4	523,580
IO2606-C-3800	1,167.6	1,242.8	1,167.6	1,242.8	1,228.84	5	594,940
IO2606-C-3900	1,067.6	1,142	1,067.6	1,142	1,128.84	7	760,100
IO2606-C-3950	1,017.4	1,091.8	1,017.4	1,091.8	1,078.84	6	623,320
IO2606-C-4000	932	1,026.8	930.8	1,026.8	1,028.84	32	3,113,960
IO2606-C-4050	917.6	991.4	917.6	991.4	978.84	9	834,080
IO2606-C-4100	872.8	936.4	846.2	936.4	928.84	30	2,600,420
IO2606-C-4150	817	889.8	817	889.8	878.84	15	1,233,300
IO2606-C-4200	730.4	829	730.4	828.8	828.84	49	3,760,160
IO2606-C-4250	699.6	790	699.6	790	778.84	16	1,148,720
IO2606-C-4300	652	730	651	730	728.84	77	5,411,240
IO2606-C-4350	592	689.2	592	689.2	678.84	28	1,725,920
IO2606-C-4400	528.6	638.4	528.6	638.4	628.84	102	5,815,480
IO2606-C-4450	488.4	588.8	488.4	588.8	578.84	40	2,056,900
IO2606-C-4500	438.2	528.2	435.2	528	528.84	627	29,457,680
IO2606-C-4550	388.2	483.2	388.2	483.2	478.84	438	18,091,500
IO2606-C-4600	338.4	433.2	335.4	433.2	428.84	976	35,614,640
IO2606-C-4650	288.4	385.2	285.2	385.2	378.84	686	21,633,040
IO2606-C-4700	250.2	333	224	333	328.84	1,426	38,739,980
IO2606-C-4750	195.6	279	176.8	279	278.84	1,072	22,896,400
IO2606-C-4800	153.6	230.4	126	229.6	228.84	2,591	43,312,920
IO2606-C-4850	105	181.8	76.8	181.8	178.84	3,476	39,957,480
IO2606-C-4900	65	129.6	35	128.4	128.84	13,912	88,666,980
IO2606-C-4950	19.6	79.6	6.8	78.2	78.84	21,296	55,960,820
IO2606-C-5000	8	29.4	0.4	28.6	28.84	23,386	20,077,420
IO2606-C-5100	0.6	1	0.2	0.2		1,441	40,240
IO2606-C-5200	0.2	0.2	0.2	0.2		57	1,140
IO2606-C-5300	0.2	0.4	0.2	0.2		409	8,240
IO2606-C-5400	0.2	0.2	0.2	0.2		98	1,960
IO2606-C-5500	0.2	0.2	0.2	0.2		83	1,660
IO2606-P-3400	0.2	0.2	0.2	0.2		19	380
IO2606-P-3500	0.2	0.2	0.2	0.2		22	440
IO2606-P-3600	0.2	0.2	0.2	0.2		19	380
IO2606-P-3700	0.2	0.2	0.2	0.2		19	380
IO2606-P-3800	0.2	0.2	0.2	0.2		18	360
IO2606-P-3900	0.2	0.2	0.2	0.2		27	540
IO2606-P-3950	0.2	0.2	0.2	0.2		21	420
IO2606-P-4000	0.2	0.2	0.2	0.2		31	620
IO2606-P-4050	0.2	0.2	0.2	0.2		19	380
IO2606-P-4100	0.2	0.2	0.2	0.2		19	380
IO2606-P-4150	0.2	0.2	0.2	0.2		21	420
IO2606-P-4200	0.2	0.2	0.2	0.2		33	660
IO2606-P-4250	0.2	0.2	0.2	0.2		12	240
IO2606-P-4300	0.2	0.2	0.2	0.2		14	280
IO2606-P-4350	0.2	0.2	0.2	0.2		18	360
IO2606-P-4400	0.2	0.2	0.2	0.2		118	2,360
IO2606-P-4450	0.2	0.2	0.2	0.2		360	7,200
IO2606-P-4500	0.2	0.2	0.2	0.2		56	1,120
IO2606-P-4550	0.2	0.2	0.2	0.2		28	560
IO2606-P-4600	0.2	0.2	0.2	0.2		83	1,660
IO2606-P-4650	0.2	0.4	0.2	0.2		149	3,300
IO2606-P-4700	0.2	0.4	0.2	0.2		507	10,880
IO2606-P-4750	0.2	0.4	0.2	0.2		419	10,420
IO2606-P-4800	0.6	1	0.2	0.2		1,050	40,260
IO2606-P-4850	1.2	2.8	0.2	0.2		1,906	198,920
IO2606-P-4900	5	9.8	0.2	0.2		9,018	2,527,840
IO2606-P-4950	19	32.4	0.2	0.2		17,182	17,796,620
IO2606-P-5000	59.8	76	0.2	0.2		13,538	38,025,580
IO2606-P-5100	154.6	173	69.4	71.6	71.16	1,561	19,358,500
IO2606-P-5200	254.4	275.4	167.8	167.8	171.16	296	6,892,680
IO2606-P-5300	361.2	361.2	267	267	271.16	97	3,272,400
IO2606-P-5400	461.4	461.4	367	367	371.16	81	3,476,020
IO2606-P-5500	550.4	550.4	467	467	471.16	54	2,879,240
IO2607-C-4200	720.8	826.4	704.8	824.2	829.4	48	3,639,500	62
IO2607-C-4250	671.6	731	671.6	731	779.8	7	475,220	47
IO2607-C-4300	624	719.8	608	719.8	730.6	27	1,734,280	85
IO2607-C-4350	574.4	574.4	574.4	574.4	681.4	6	343,680	47
IO2607-C-4400	526	620.8	526	620.8	632.4	10	564,660	191
IO2607-C-4450	458.6	567	456	567	583.4	72	3,539,680	71
IO2607-C-4500	426.8	535	420.4	535	535.2	116	5,545,540	178
IO2607-C-4550	370.2	487.8	366.8	485.4	485.4	91	3,675,560	135
IO2607-C-4600	325.2	443	321	437.8	437.8	274	10,825,420	532
IO2607-C-4650	291.2	395	278.4	392	389.2	209	6,848,980	344
IO2607-C-4700	242.4	351.8	231.2	344.8	347.8	1,311	35,327,460	1,213
IO2607-C-4750	217.8	309.6	194.6	301	301.2	1,008	23,730,600	1,048
IO2607-C-4800	174.4	267.8	158.8	260	260	3,428	71,914,480	2,391
IO2607-C-4850	135.6	227.8	128.4	221	223	2,313	37,493,460	1,961
IO2607-C-4900	116.8	193.8	101.6	185.8	185.8	5,605	73,195,660	4,379
IO2607-C-4950	92.6	161.8	79.2	155.6	155.6	7,133	79,204,540	7,604
IO2607-C-5000	73	132.2	59.4	124.8	124.8	11,981	110,430,520	5,201
IO2607-C-5100	40	86	33	79.8	79.8	8,723	51,481,000	4,331
IO2607-C-5200	27.8	55.8	18.2	50	50	5,175	19,683,560	3,443
IO2607-C-5300	13.2	35.6	10.2	31.8	31.8	3,194	7,292,620	2,125
IO2607-C-5400	7	23.8	5.8	19.8	19.8	2,617	4,132,740	1,737
IO2607-C-5500	4.8	16.2	3.6	13.2	13.2	2,299	2,293,340	2,134
IO2607-P-4200	3.2	3.2	2.2	2.4	2.4	211	56,320	682
IO2607-P-4250	3.6	4	2.8	2.8	2.8	197	66,020	761
IO2607-P-4300	4.6	4.6	3.2	3.4	3.4	336	126,680	728
IO2607-P-4350	5.6	6.4	3.6	4.2	4.2	227	112,340	525
IO2607-P-4400	7.2	7.6	4.6	5.4	5.4	622	371,240	1,058
IO2607-P-4450	9.4	9.4	6	6.2	6.2	313	241,300	938
IO2607-P-4500	13	13.2	7.8	7.8	7.8	1,193	1,148,040	1,737
IO2607-P-4550	15	17.4	10	10.2	10.2	1,024	1,295,200	1,207
IO2607-P-4600	21	22.6	12.8	13.2	13.2	1,324	2,206,760	1,783
IO2607-P-4650	25	29.2	16	16.2	16.2	1,190	2,509,640	2,029
IO2607-P-4700	36	39	21	21.4	21.4	2,831	7,942,500	2,914
IO2607-P-4750	44.4	50.8	27.4	28	28	1,728	6,403,900	1,902
IO2607-P-4800	54.6	66.8	36	36	36	4,322	21,333,040	3,283
IO2607-P-4850	80.8	86.2	47	47.2	47.2	3,297	21,261,760	2,921
IO2607-P-4900	106.6	109.6	61	61	61	4,701	38,300,680	2,763
IO2607-P-4950	175	175	76.4	76.4	76.4	3,222	33,760,120	1,937
IO2607-P-5000	158.8	166	99	99	99	2,454	30,201,700	1,266
IO2607-P-5100	236	236	153.2	154.2	154.2	760	13,918,640	509
IO2607-P-5200	316	324	222.6	225.2	223.8	368	9,329,140	271
IO2607-P-5300	386.2	403	304	306	306	83	2,801,300	139
IO2607-P-5400	487.2	491.8	422.6	432.2	389.8	7	324,960	81
IO2607-P-5500	571.8	597	486	486	486	180	9,080,460	233
IO2608-C-4200	769.2	814.8	769.2	814.8	821.2	26	2,021,040	33
IO2608-C-4250	742.8	748.6	742.8	748.6	773	9	671,240	25
IO2608-C-4300	673.8	717.6	673.8	715	725.2	20	1,343,520	53
IO2608-C-4350	627	666.8	627	666.8	677.8	5	304,200	69
IO2608-C-4400	578.4	627.6	578.4	627.6	631	7	389,520	27
IO2608-C-4450	562.2	577.2	562.2	577.2	585	7	370,800	28
IO2608-C-4500	490.8	519.6	489	519.6	540.6	22	1,052,620	36
IO2608-C-4550	456.4	488	456.4	488	496.6	17	737,540	22
IO2608-C-4600	358	445.8	338	443.2	453.8	40	1,507,780	40
IO2608-C-4650	306.6	407.2	303.4	407.2	412.6	15	524,780	44
IO2608-C-4700	271.6	363.4	268.4	363.4	373.6	34	1,019,460	57
IO2608-C-4750	234.8	325	234.8	325	335	38	1,075,660	76
IO2608-C-4800	210	299.6	203.2	289.6	300.6	166	4,532,280	253
IO2608-C-4850	173.4	262.6	172.6	262	266.2	115	2,543,920	212
IO2608-C-4900	153	233.6	148	233.4	233.4	208	4,230,620	360
IO2608-C-4950	127.4	207.2	127.4	205.2	205.2	202	3,537,580	209
IO2608-C-5000	111.6	181.2	110	179	179	423	6,625,400	520
IO2608-C-5100	83.8	137.2	75.8	132.4	132.4	592	6,407,140	628
IO2608-C-5200	60.4	102.8	54.2	98.4	100	376	3,056,360	737
IO2608-C-5300	42.4	75	39.2	72.4	72.4	318	2,052,180	524
IO2608-C-5400	30.6	56.2	28.2	55.2	55.2	215	887,480	314
IO2608-C-5500	21.6	41.6	19.4	39.4	40.6	328	1,043,460	381
IO2608-P-4200	14	14.4	10.8	11.6	12	110	141,180	415
IO2608-P-4250	15	16.6	12.6	14.8	14.2	108	160,740	406
IO2608-P-4300	21	21.2	15.8	16.8	16.2	204	355,820	1,241
IO2608-P-4350	20.4	22.8	17.8	19.4	18.4	326	658,260	1,219
IO2608-P-4400	27.2	28.6	20.4	22.6	21.8	112	275,580	500
IO2608-P-4450	33.8	34.4	25.4	25.8	25.2	151	433,880	296
IO2608-P-4500	42.6	42.8	30.6	30.8	30.8	247	867,260	271
IO2608-P-4550	43.4	49.6	36.4	36.6	36.6	303	1,338,080	470
IO2608-P-4600	58.6	61	43.2	44	43.4	209	1,107,720	401
IO2608-P-4650	67.4	70.8	51	52	52	86	489,880	242
IO2608-P-4700	78	88.8	62.4	62.8	62.8	97	701,820	280
IO2608-P-4750	107	107.6	74.4	75.2	73.2	104	877,220	253
IO2608-P-4800	128	128.2	87.8	88.6	88.6	236	2,289,680	307
IO2608-P-4850	150.6	150.6	103.4	104.6	104.6	209	2,521,960	199
IO2608-P-4900	178	178	123	125.6	125.6	61	906,740	120
IO2608-P-4950	185	194.2	144.8	146.8	146.8	42	730,500	72
IO2608-P-5000	219.6	229	170	170.8	170.8	78	1,524,000	123
IO2608-P-5100	281.4	288.2	226	228	226.6	89	2,306,420	70
IO2608-P-5200	332.4	333.2	293.6	294.8	287.6	58	1,901,560	66
IO2608-P-5300	395.8	395.8	364.8	364.8	360.6	25	1,035,240	54
IO2608-P-5400	547.2	547.2	456.8	456.8	441.2	17	868,180	64
IO2608-P-5500	534.4	534.4	534.4	534.4	521.2	3	160,320	38
IO2609-C-3900	967.2	1,097.8	967.2	1,094	1,094	25	2,686,320	180
IO2609-C-4000	900	1,000	872.8	989.4	985	83	7,671,360	247
IO2609-C-4100	800.2	896.8	779.4	896.2	889.4	11	889,640	153
IO2609-C-4200	700	811	687.6	805.2	811.8	44	3,165,540	326
IO2609-C-4300	608	680	608	680	720.2	39	2,434,460	210
IO2609-C-4400	510	630	510	630	622.4	64	3,586,780	523
IO2609-C-4500	420.6	548	420.2	542.4	542.4	265	12,366,760	1,798
IO2609-C-4600	355	466	347.2	464.8	464.8	173	6,895,040	1,283
IO2609-C-4700	289	394.4	285.8	392	392	2,158	71,058,380	5,600
IO2609-C-4800	155.6	323.6	155.6	319.4	319.4	460	12,291,820	1,981
IO2609-C-4900	190	265.8	178.2	263	263	530	11,119,160	1,398
IO2609-C-5000	140	216	138.8	214	214	892	15,690,000	2,561
IO2609-C-5200	90	138.4	83.4	135.2	135.8	1,556	16,792,360	3,356
IO2609-C-5400	59.6	90	51.4	85.6	85.6	1,820	13,321,580	4,988
IO2609-C-5600	38.2	59.2	30.8	56.4	56.4	1,297	6,273,300	1,316
IO2609-P-3900	11	11.6	9.4	10	10	57	59,680	542
IO2609-P-4000	15.4	17.4	12.4	13.2	13.2	175	254,180	1,246
IO2609-P-4100	21.2	23.6	17	17.8	17.8	82	158,060	928
IO2609-P-4200	27.2	30.8	22.4	24.2	23.8	102	265,440	815
IO2609-P-4300	38.4	43.2	31.2	31.2	31.4	333	1,264,120	1,114
IO2609-P-4400	52	57.4	40.8	42.8	42.8	304	1,551,920	1,056
IO2609-P-4500	75	77.4	55.6	57.4	57.4	263	1,802,940	1,152
IO2609-P-4600	100	104.4	75	76.8	76.8	607	5,593,680	1,031
IO2609-P-4700	133.8	139.4	101	103	103	499	6,095,240	1,719
IO2609-P-4800	179	179	131.6	135.8	135.8	362	5,475,300	1,214
IO2609-P-4900	229.8	230.6	172.4	175.6	175.6	278	5,700,320	810
IO2609-P-5000	283.6	289	221.6	226.6	224.6	199	4,937,320	606
IO2609-P-5200	407.2	420	343.2	343.2	341.8	50	1,912,600	278
IO2609-P-5400	580	580	494.4	496	491.6	16	859,960	521
IO2609-P-5600	746.2	766	662.8	666	662.2	8	561,420	409
IO2612-C-3900	915	1,032	915	1,029.4	1,037.2	8	784,360	174
IO2612-C-4000	889.8	905	889.8	905	945.6	9	803,940	158
IO2612-C-4100	740	852.6	740	852.6	852.6	41	3,263,580	214
IO2612-C-4200	655	746.6	655	746.6	773.2	8	551,880	130
IO2612-C-4300	621	621	621	621	681.2	2	124,200	213
IO2612-C-4400	505	607.2	502	607.2	602	84	4,577,940	389
IO2612-C-4500	430.4	522.6	429.4	522.6	539.2	124	5,624,380	1,071
IO2612-C-4600	398	469.2	367	465	470	159	6,788,200	1,163
IO2612-C-4700	308.6	406.4	307	406.4	403	155	5,498,500	901
IO2612-C-4800	261.8	351	260.8	344	347.6	196	6,033,700	731
IO2612-C-4900	240	299	226.8	297.6	304.6	91	2,337,660	613
IO2612-C-5000	194	255.2	187.4	251.8	261.6	162	3,530,420	522
IO2612-C-5200	140.4	191.2	138.4	191.2	191.2	192	3,238,880	735
IO2612-C-5400	102	142.2	99.4	142.2	142.2	271	3,408,840	1,324
IO2612-C-5600	75.4	109.8	75	105.4	105.4	405	3,959,220	698
IO2612-P-3900	28	30.8	26.8	26.8	27.6	87	242,140	863
IO2612-P-4000	38.8	43	36.2	36.4	35.8	55	216,300	219
IO2612-P-4100	51.8	53	47	47	46.2	20	99,120	1,075
IO2612-P-4200	68.4	71	60.8	60.8	59.2	72	489,400	630
IO2612-P-4300	90	94	75.8	77.8	76	25	206,200	772
IO2612-P-4400	119	119	97	97	97	52	562,800	1,018
IO2612-P-4500	151.2	151.2	120	121.6	123.8	99	1,304,800	996
IO2612-P-4600	189.8	189.8	150.2	152.8	152.4	142	2,335,660	728
IO2612-P-4700	226	228.2	186	188	188	79	1,582,520	687
IO2612-P-4800	275	282.6	229.6	231.8	231.8	78	1,933,580	461
IO2612-P-4900	338.6	338.6	283.8	284.6	284.6	22	686,900	208
IO2612-P-5000	405	405	360.4	360.4	339.4	10	382,760	203
IO2612-P-5200	472.6	475.2	467.8	467.8	469.2	64	3,087,820	240
IO2612-P-5400	714.6	715.2	714.6	715.2	617.8	2	142,980	477
IO2612-P-5600	880	880	787.8	787.8	779.2	6	500,140	158
IO2703-C-3900	992.8	993	992.8	993	1,033.4	5	496,480	279
IO2703-C-4000	850.8	905.6	835.8	897.8	938.4	11	947,860	169
IO2703-C-4100	856	856	856	856	862.2	3	256,800	111
IO2703-C-4200	689.8	788.2	684.4	783.8	781.8	36	2,565,860	244
IO2703-C-4300	619.6	619.6	619.6	619.6	706.8	2	123,920	162
IO2703-C-4400	549.4	601	544.4	601	635.4	8	462,160	244
IO2703-C-4500	470.2	535.8	470.2	535.8	557.6	32	1,545,720	244
IO2703-C-4600	414.6	475.4	414.6	475.4	506.8	22	948,920	135
IO2703-C-4700	359.8	413.8	359	411.4	450.8	12	445,740	153
IO2703-C-4800	314.8	399	314.8	392.8	395.2	55	1,849,300	212
IO2703-C-4900	276	321	275.2	319.2	351.8	118	3,441,560	126
IO2703-C-5000	250.8	284	250.2	284	311.8	6	156,120	208
IO2703-C-5200	189.6	242	189.6	242	243.4	17	374,680	317
IO2703-C-5400	141.6	166.2	141.6	166.2	190	7	109,620	252
IO2703-C-5600	115.8	150	110.6	147.2	149.4	281	3,706,880	497
IO2703-P-3900	53.2	56.8	49	49.4	49.4	127	686,200	902
IO2703-P-4000	66.6	66.6	63	63.2	61	31	201,240	487
IO2703-P-4100	82.2	88.4	74	74	74	53	421,400	1,486
IO2703-P-4200	103.4	111.2	93	93	93	54	560,380	641
IO2703-P-4300	128.8	134.6	123.8	123.8	116.6	36	475,180	215
IO2703-P-4400	161.4	165.2	141.4	145.8	143.2	121	1,843,180	426
IO2703-P-4500	197.2	206.4	176.4	176.4	174.8	50	986,680	211
IO2703-P-4600	235.2	235.2	226.8	226.8	211.4	7	161,620	184
IO2703-P-4700	285	285	277.2	277.2	253.8	16	448,020	131
IO2703-P-4800	347	349.6	308	308	299.8	47	1,568,460	163
IO2703-P-4900	405	405	361.8	361.8	351.8	11	424,500	198
IO2703-P-5000	470.6	470.6	410.6	410.6	414.2	21	937,280	114
IO2703-P-5200	616	616	571.2	571.2	536.6	8	481,960	164
IO2703-P-5400	765.4	765.4	687	687	681.8	15	1,103,340	188
IO2703-P-5600	940	940	840.8	844.2	837.2	32	2,792,940	264

相关资讯: