中国金融期货交易所04月21日IO期权收盘行情

发布时间：2026年04月21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				786.8	793.6			47
IO2605-C-4000	714.2	714.2	714.2	714.2	743.6	4	289,520	50
IO2605-C-4050	661.2	661.2	661.2	661.2	694.4	3	200,660	38
IO2605-C-4100	611.6	646.6	611.6	646.6	644.6	12	754,100	78
IO2605-C-4150	560.6	590	560.6	590	595	5	290,260	46
IO2605-C-4200	523	544.6	503	541.4	546	100	5,251,240	77
IO2605-C-4250	476.2	495.6	463.6	492.4	497.8	45	2,172,980	48
IO2605-C-4300	405.2	447	405.2	447	451.2	36	1,543,720	253
IO2605-C-4350	381	402.4	358.6	395.2	402.8	68	2,590,200	103
IO2605-C-4400	339	360.4	311	353.2	346.8	146	4,949,120	377
IO2605-C-4450	292	314.4	266.4	305.6	305	152	4,372,280	440
IO2605-C-4500	244.4	268.8	219.8	259	257.8	429	10,279,800	961
IO2605-C-4550	200.8	223.2	177.4	213.4	213.2	437	8,555,920	675
IO2605-C-4600	164.8	180.4	138	171	170	1,138	17,850,760	1,592
IO2605-C-4650	127.2	141	103	133	133	1,624	19,374,200	3,418
IO2605-C-4700	92.2	104.8	72.8	97.4	97.4	4,695	40,552,180	3,779
IO2605-C-4750	65	74.2	48.8	67.2	67.2	8,185	49,499,440	5,241
IO2605-C-4800	42	50.2	32.4	45	45	5,993	24,634,620	5,628
IO2605-C-4850	27.6	33	20.6	29.2	29.2	2,562	6,683,440	3,398
IO2605-C-4900	19.8	21.6	13.2	19.2	19.2	2,112	3,528,760	3,305
IO2605-C-4950	12.2	14	8.4	12	12.2	1,241	1,278,020	2,340
IO2605-C-5000	8.6	10.2	6	9	9	1,435	1,126,980	2,572
IO2605-C-5100	4.6	5.8	3.6	5.2	5.2	362	171,040	1,023
IO2605-C-5200	3.2	3.8	2.4	3.4	3.4	259	79,600	934
IO2605-C-5300	2.6	2.8	2	2.4	2.4	558	131,600	1,788
IO2605-P-3950	1.8	1.8	1.8	1.8	1.8	35	6,300	486
IO2605-P-4000	1.8	2.2	1.8	2	2	56	11,260	388
IO2605-P-4050	2.2	2.6	2.2	2.4	2.4	86	20,420	312
IO2605-P-4100	2.6	3	2.4	2.6	2.6	213	58,900	806
IO2605-P-4150	3.2	3.2	2.8	3.2	3	114	36,020	344
IO2605-P-4200	3.8	4.2	3.6	4	3.8	168	63,960	779
IO2605-P-4250	4.8	5	4.4	4.8	4.6	135	65,520	504
IO2605-P-4300	6	6.8	5.6	6	5.8	556	348,560	1,197
IO2605-P-4350	7.8	8.6	7.2	7.4	7.4	274	215,740	1,024
IO2605-P-4400	10.2	11.6	9	9.2	9.2	530	531,120	1,939
IO2605-P-4450	13.6	15.4	11.8	11.8	11.8	524	693,040	1,550
IO2605-P-4500	18.4	21.2	16	16.2	16.2	1,253	2,308,220	3,272
IO2605-P-4550	24	28.2	20.8	21	21	1,146	2,700,040	1,994
IO2605-P-4600	33.8	39.4	28	28.4	28.4	2,143	6,998,460	3,027
IO2605-P-4650	45	54	38	39.6	39.6	2,607	11,762,080	2,659
IO2605-P-4700	61	73.6	51.6	54.6	54.6	5,862	36,274,660	3,706
IO2605-P-4750	85	99.4	70.6	74.2	74.2	5,119	42,902,180	4,563
IO2605-P-4800	114	132.6	96.6	102.4	102.4	1,294	14,548,880	1,029
IO2605-P-4850	148.4	169.8	131.4	136.4	136.4	221	3,261,160	293
IO2605-P-4900	184.4	208.8	169.6	176	176	101	1,906,000	235
IO2605-P-4950	243.8	255	211.8	221.2	218.4	102	2,432,820	136
IO2605-P-5000	282	301	258	266	266	106	3,022,400	174
IO2605-P-5100	384	398.8	353.6	364.8	360.8	153	5,893,780	142
IO2605-P-5200	492	492	490.6	490.6	462.2	8	387,780	66
IO2605-P-5300	591	591	557.6	557.6	561.4	8	457,380	94
IO2606-C-3400	1,282.4	1,293	1,275.6	1,293	1,307.2	28	3,599,880	164
IO2606-C-3500	1,185.6	1,194	1,170.4	1,194	1,207.8	30	3,569,940	126
IO2606-C-3600	1,082.8	1,113	1,082.8	1,113	1,108.2	22	2,405,980	129
IO2606-C-3700	985	996.8	977.8	996.8	1,009.8	11	1,088,240	139
IO2606-C-3800				913.2	911			92
IO2606-C-3900	791.2	808.8	791.2	808.8	813	5	401,960	128
IO2606-C-3950	751	751	751	751	764.4	2	150,200	48
IO2606-C-4000	696.8	728.2	671.4	717.6	715.4	25	1,759,820	153
IO2606-C-4050	643.6	647.8	643.6	647.8	667	11	716,800	21
IO2606-C-4100	595	623.2	592	623.2	618.8	9	545,860	157
IO2606-C-4150	545	545	545	545	571	8	441,760	30
IO2606-C-4200	509.8	531.6	488.6	523.8	523.8	34	1,729,960	201
IO2606-C-4250				469.8	477.6			49
IO2606-C-4300	421.4	443.6	396.2	433	433	36	1,526,280	433
IO2606-C-4350	356.8	383.4	356.8	383.4	387	40	1,502,180	92
IO2606-C-4400	322.2	354.4	312	345.4	342.8	61	2,041,900	702
IO2606-C-4450	276	311.6	271	302	300.8	10	290,660	227
IO2606-C-4500	238.2	266.8	234	261	261	157	3,972,580	2,099
IO2606-C-4550	202.8	230.8	198	223.8	223.6	51	1,090,600	291
IO2606-C-4600	182	197	165.6	189	189	259	4,686,220	2,988
IO2606-C-4650	141.4	162.8	141.4	157.4	157.8	54	834,200	252
IO2606-C-4700	124.6	135.8	111.6	128.6	128.6	911	11,413,660	4,231
IO2606-C-4750	103	111	91	105.8	104.4	232	2,352,060	512
IO2606-C-4800	84	90.8	73	86	86	590	4,930,060	3,929
IO2606-C-4850	66	74	59.8	70.4	69.6	128	873,180	324
IO2606-C-4900	55.2	58.6	45.8	55.8	54.8	600	3,115,360	3,369
IO2606-C-4950	41.6	49.2	39.4	45.4	45.4	183	793,400	610
IO2606-C-5000	38.2	41.4	31.6	38.8	38.8	819	3,073,740	2,649
IO2606-C-5100	25.4	29	21.2	27.6	26.8	105	269,920	831
IO2606-C-5200	19.6	22.2	15.8	20	20.2	757	1,456,940	2,427
IO2606-C-5300	14.2	14.8	12.4	14.8	15.2	24	33,200	118
IO2606-C-5400	12	14.6	9.2	12.8	12.2	910	1,085,300	5,748
IO2606-P-3400	2.8	3.2	2.8	3	3	71	21,400	1,674
IO2606-P-3500	3	3.2	2.8	3	3	45	13,720	414
IO2606-P-3600	3.4	3.4	3.2	3.2	3.2	5	1,660	595
IO2606-P-3700	3.8	3.8	3.8	3.8	3.8	20	8,100	292
IO2606-P-3800	5.2	5.4	4.6	4.6	4.6	22	11,100	965
IO2606-P-3900	6.8	6.8	6.6	6.8	6.4	50	35,080	479
IO2606-P-3950	8.8	8.8	8	8	7.6	26	22,020	889
IO2606-P-4000	9.6	10	8.2	8.4	8.4	248	222,680	1,281
IO2606-P-4050	10.8	11.8	10.6	11.8	9.8	9	10,160	391
IO2606-P-4100	12.8	13	11	11.2	11.2	74	90,600	1,037
IO2606-P-4150	14.6	14.6	13.2	13.2	13.4	27	37,380	510
IO2606-P-4200	19	19	16	16	16	35	61,300	1,388
IO2606-P-4250	21.4	22.2	19.2	19.6	19.2	74	156,940	471
IO2606-P-4300	25.8	27.4	22.8	22.8	22.8	73	185,040	1,167
IO2606-P-4350	32	33.8	27.8	27.8	27.8	78	236,000	501
IO2606-P-4400	35.4	41.8	33.6	33.8	34.4	321	1,211,200	1,734
IO2606-P-4450	47.4	51.4	41.4	41.8	41.8	78	366,640	368
IO2606-P-4500	57	62.4	50.6	51.6	51.8	246	1,362,760	2,130
IO2606-P-4550	72	79	62.8	62.8	62.2	59	394,760	400
IO2606-P-4600	87	97.4	76.6	79.2	79.2	208	1,754,820	1,617
IO2606-P-4650	107.4	118	94	97.4	97.2	55	550,660	202
IO2606-P-4700	129	143.4	115.2	119	119	282	3,598,660	1,978
IO2606-P-4750	170	170	141.2	145.4	145.4	45	692,200	103
IO2606-P-4800	188.4	202.6	169.8	174.4	174.4	69	1,268,200	1,281
IO2606-P-4850	234.6	236.8	202.2	205.2	208.6	14	310,800	79
IO2606-P-4900	272.4	280	241.2	246.6	245.4	155	4,086,380	1,114
IO2606-P-4950	313	313	280	286.6	285.4	16	473,000	43
IO2606-P-5000	349	359	324.8	324.8	328	25	839,860	797
IO2606-P-5100	450	450	435.6	435.6	415.6	17	734,120	29
IO2606-P-5200				526.6	509			383
IO2606-P-5300	632.2	632.2	615.6	615.6	603.4	10	618,780	5
IO2606-P-5400	727.8	727.8	690.4	690.4	700	21	1,490,120	216
IO2607-C-4250	440.6	440.6	440.6	440.6	462.4	2	88,120	4
IO2607-C-4300	389	389	389	389	419	1	38,900	3
IO2607-C-4350	357.8	357.8	348.4	348.4	376.4	5	180,400	3
IO2607-C-4400	318.4	329.4	309.4	329.4	335.8	7	222,000	5
IO2607-C-4450	283.4	304.2	273.4	304.2	297	18	514,260	11
IO2607-C-4500	244	249.4	244	249.4	261.4	6	150,500	4
IO2607-C-4550				226.6	227.4			3
IO2607-C-4600				196	196.8			29
IO2607-C-4650	167	167	164.6	165.6	169.2	33	547,340	20
IO2607-C-4700	135.8	142.6	130.8	142.6	144.8	25	349,920	25
IO2607-C-4750				114.4	123.6
IO2607-C-4800	94	105.6	94	105.6	104	3	29,820	3
IO2607-C-4850	83.8	83.8	83.8	83.8	89.2	5	41,900	31
IO2607-C-4900	72.6	73.4	72	73.4	76.2	33	239,600	95
IO2607-C-4950	67.2	67.2	67.2	67.2	65.2	1	6,720	6
IO2607-C-5000	53.6	59.2	53.6	53.8	53.8	15	85,320	40
IO2607-C-5100	40	45.6	37.2	42.4	43.2	50	201,320	36
IO2607-C-5200	31	35	28.8	34.2	34	69	213,720	94
IO2607-C-5300	25.2	27.8	23	27.8	27.8	29	73,820	22
IO2607-P-4250	42.4	42.4	37.6	40	40.4	60	234,440	54
IO2607-P-4300				44.8	46			3
IO2607-P-4350	59	59	51.6	51.6	53.4	8	44,180	8
IO2607-P-4400	69.4	69.4	61.2	61.2	62	9	59,020	6
IO2607-P-4450				78.4	73.2			4
IO2607-P-4500	100	100	87.4	87.4	86.6	15	141,300	5
IO2607-P-4550	114.4	115.4	98.8	98.8	102.6	41	434,620	21
IO2607-P-4600	134	134	120.6	121.4	122	44	539,460	45
IO2607-P-4650	157.2	157.2	138.2	144	144	44	661,660	21
IO2607-P-4700	186.4	190	181	181	169.4	11	205,260	18
IO2607-P-4750				221	197.8
IO2607-P-4800	252	252.4	232	232	229	10	244,880	9
IO2607-P-4850				287.2	262.4
IO2607-P-4900	317.6	323.8	306.2	307.2	299.6	9	281,380	5
IO2607-P-4950	355.2	366.8	355.2	362.8	338.4	13	463,120	6
IO2607-P-5000	396.2	404.4	396.2	403	379	10	397,020	3
IO2607-P-5100	486.8	495.6	485.2	493	463.6	27	1,309,100	11
IO2607-P-5200	577.8	577.8	577.8	577.8	555.6	1	57,780	5
IO2607-P-5300				661.2	649.4			6
IO2609-C-3900	726.6	764	726.6	764	758	10	737,420	79
IO2609-C-4000	630.8	677	630.2	672.4	663	38	2,427,200	828
IO2609-C-4100	558	558	556	556	579.8	2	111,400	160
IO2609-C-4200	469.2	497.6	469.2	497.6	497.6	22	1,037,720	643
IO2609-C-4300	400	424.6	396.4	412.8	417	19	773,020	356
IO2609-C-4400	337.4	347.6	322.6	342.2	341.8	49	1,641,300	706
IO2609-C-4500	277.4	283.4	260	279.8	279.8	130	3,516,300	1,984
IO2609-C-4600	213	233.6	212.4	226.6	227.8	66	1,456,980	891
IO2609-C-4700	178.8	190	166.8	184	183.8	265	4,645,080	1,039
IO2609-C-4800	141.2	152	134.4	148.2	148.2	118	1,712,620	1,061
IO2609-C-4900	118.8	124.8	109.6	121.2	123	156	1,825,300	1,061
IO2609-C-5000	94	103	90.2	99.4	100	238	2,322,580	1,343
IO2609-C-5200	68.4	75.8	64	72.4	72.6	1,210	8,606,640	1,878
IO2609-C-5400	49.6	56.2	47.8	52.6	52.6	829	4,280,320	3,680
IO2609-P-3900	31.4	32.4	28.2	29.2	31	143	435,040	351
IO2609-P-4000	39.8	41	36.4	39.6	39.6	193	754,780	1,665
IO2609-P-4100	54	54	47.6	51.2	50.6	91	467,140	640
IO2609-P-4200	69	70.2	62.6	66.6	66.6	87	579,620	399
IO2609-P-4300	90.4	90.4	82.4	83.2	85.4	35	300,100	546
IO2609-P-4400	120.4	123.2	109	112.2	113.8	55	618,400	793
IO2609-P-4500	152	163.8	145	148.8	148.8	258	3,964,320	878
IO2609-P-4600	200.8	210.6	192.6	193.8	193.8	67	1,324,040	482
IO2609-P-4700	264	264	249.4	250.6	250.6	10	253,720	306
IO2609-P-4800	322.6	322.6	304.6	308	313.2	29	903,320	408
IO2609-P-4900	375	375	375	375	384.2	1	37,500	386
IO2609-P-5000	487.2	487.2	462.4	462.4	462.8	31	1,451,240	585
IO2609-P-5200				638.4	631.8			217
IO2609-P-5400				840	812.2			422
IO2612-C-3900	727.2	727.2	727.2	727.2	750.2	4	294,840	97
IO2612-C-4000	641.6	668.6	641.6	668.6	665.4	4	262,040	84
IO2612-C-4100	564	565.6	564	565.6	584	2	112,960	342
IO2612-C-4200	504	510	504	510	509	4	202,500	130
IO2612-C-4300	420.4	435.8	417.2	435.8	437.8	12	508,100	170
IO2612-C-4400	354	374	349.8	368	372.4	26	952,380	366
IO2612-C-4500	295	321	295	312.8	312.8	30	928,560	593
IO2612-C-4600	248.4	268.8	247.4	268.8	268	79	2,010,740	679
IO2612-C-4700	206	225.8	206	225.8	225.8	10	218,500	623
IO2612-C-4800	186.2	191.6	173.2	191.6	191.6	36	653,600	679
IO2612-C-4900				163.4	163.8			185
IO2612-C-5000	129.4	141.2	128.6	139.6	140.8	26	357,880	460
IO2612-C-5200	96.8	107	96.8	106	107.6	23	239,100	595
IO2612-C-5400	79	85	75	83	84	55	450,560	1,591
IO2612-P-3900	55	58	52.8	53.2	54.2	28	154,320	281
IO2612-P-4000	69	73.8	69	73.8	68.4	10	69,480	137
IO2612-P-4100	87	91.2	82	82	84.6	19	164,820	1,117
IO2612-P-4200	108.4	110.2	102	103.8	107	12	127,860	346
IO2612-P-4300	135.8	140.8	130.4	137.2	137.2	88	1,191,980	450
IO2612-P-4400	171.2	179.2	162	164	168.4	78	1,317,920	545
IO2612-P-4500	214.8	215.6	201	208.6	208.6	19	395,260	650
IO2612-P-4600	269.8	274.2	251.8	254.8	259	63	1,673,700	443
IO2612-P-4700	329	329	312.2	312.2	316.6	7	223,380	278
IO2612-P-4800	391.4	391.4	391.4	391.4	382	4	154,840	145
IO2612-P-4900	455	455	447.8	447.8	452.2	9	407,920	100
IO2612-P-5000	529.4	530	524.4	524.4	531.4	17	895,940	177
IO2612-P-5200	692.4	693.4	687	693.2	694.8	19	1,310,700	250
IO2612-P-5400	873.8	873.8	860.6	868.2	865.4	22	1,902,460	373
IO2703-C-3900	735.4	762.6	735.4	762.6	763.6	6	451,600	137
IO2703-C-4000	657.2	683.4	657.2	683.4	683.4	10	674,000	107
IO2703-C-4100	603.8	607.6	603.8	607.6	606.6	11	661,100	69
IO2703-C-4200	507.6	532.6	507.6	529.6	535.4	7	365,320	16
IO2703-C-4300	462.2	462.2	462.2	462.2	468.6	1	46,220	56
IO2703-C-4400	394.2	399.2	394.2	399.2	407.2	6	237,900	189
IO2703-C-4500	335.8	353	335.8	353	352.4	41	1,423,060	267
IO2703-C-4600	303.2	303.2	300.6	300.6	300.6	21	629,960	135
IO2703-C-4700	248	263.4	246.4	262.4	262.4	49	1,254,320	75
IO2703-C-4800	213	224.6	213	224.6	230	14	302,080	55
IO2703-C-4900				194.2	199			27
IO2703-C-5000	161.8	161.8	161.8	161.8	174.4	1	16,180	163
IO2703-C-5200	125	138.2	125	138.2	135.6	4	52,820	326
IO2703-C-5400	98	108.8	98	108.8	106.8	22	230,500	43
IO2703-P-3900	80.6	80.6	76	78	79.2	38	298,500	244
IO2703-P-4000				100	97.6			81
IO2703-P-4100	118.2	118.2	114.2	116.2	115.4	36	422,080	163
IO2703-P-4200	143.2	143.2	137.2	142	144.6	8	112,400	109
IO2703-P-4300	174.4	174.4	174.4	174.4	176.2	1	17,440	84
IO2703-P-4400	208.8	212.6	207.2	207.6	213.2	50	1,047,440	249
IO2703-P-4500	266.4	266.6	251	251	257	10	259,100	119
IO2703-P-4600	318.2	318.2	303	306	306.2	35	1,086,600	276
IO2703-P-4700	374	374	355.4	361	365.4	30	1,091,960	92
IO2703-P-4800				446.2	426.6			30
IO2703-P-4900	513.6	513.6	513.6	513.6	495.4	2	102,720	15
IO2703-P-5000	588	588	582.8	582.8	567.8	5	291,380	38
IO2703-P-5200	736.4	738	730.6	730.6	726.6	5	368,100	149
IO2703-P-5400	906.6	916.4	906.6	916.4	895	19	1,716,460	10

相关资讯: