中国金融期货交易所04月23日IO期权收盘行情

发布时间：2026年04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
IO2605-C-3950	834	834	804	813.4	818	37	3,019,640	52
IO2605-C-4000	783.6	783.6	783.6	783.6	768.4	9	704,280	46
IO2605-C-4050	724.6	724.6	704.8	704.8	718.6	11	786,700	35
IO2605-C-4100	675	675	655.2	655.2	669	15	1,002,700	78
IO2605-C-4150	641.2	641.2	592.8	601.6	619.4	12	743,140	40
IO2605-C-4200	594	594	560.4	565.6	561.6	14	809,060	77
IO2605-C-4250	496.6	517.8	496.6	507.4	511.8	24	1,223,600	55
IO2605-C-4300	470.8	470.8	447	454.6	469.6	40	1,845,520	235
IO2605-C-4350	450.8	451	392.8	418.4	420.8	150	6,386,660	161
IO2605-C-4400	399.4	402.6	345	373.4	373.4	220	8,188,360	378
IO2605-C-4450	351	353	299.6	321.2	324.4	222	7,282,680	331
IO2605-C-4500	303.2	310	251.4	279.8	279.8	671	19,028,240	731
IO2605-C-4550	256	261.4	207.4	233.6	233.6	537	12,602,780	597
IO2605-C-4600	208.2	217.2	164.2	189.2	189.2	1,510	29,141,060	1,358
IO2605-C-4650	165	175.6	124.8	147.6	147.6	2,081	30,882,200	2,807
IO2605-C-4700	126	135	89.6	109.6	109.6	6,294	68,672,200	3,162
IO2605-C-4750	93	99.2	60.2	77	77	9,324	71,455,300	5,036
IO2605-C-4800	65	69.8	38.8	51.4	51.4	14,515	76,438,460	6,539
IO2605-C-4850	43	46.8	24.6	32.6	32.6	5,780	20,239,720	4,394
IO2605-C-4900	30	32.4	15.4	21	21	5,159	11,930,260	3,623
IO2605-C-4950	19.4	22.2	9.4	13.2	13.2	1,778	2,808,280	2,707
IO2605-C-5000	14.6	17	6.8	9.2	9.2	4,388	4,857,200	3,872
IO2605-C-5100	8.4	10	4.2	5.2	5.2	1,266	833,780	1,443
IO2605-C-5200	5.6	6.8	2.4	3.4	3.4	547	231,880	1,036
IO2605-C-5300	4.4	5	2.2	2.6	2.6	604	200,140	2,044
IO2605-P-3950	1.2	1.4	1.2	1.2	1.2	82	11,180	511
IO2605-P-4000	1.6	1.8	1.2	1.4	1.4	26	3,920	395
IO2605-P-4050	1.8	1.8	1.6	1.6	1.6	13	2,320	308
IO2605-P-4100	2	2.4	1.8	1.8	1.8	145	30,320	706
IO2605-P-4150	2.4	2.8	1.8	2	2	138	32,360	347
IO2605-P-4200	3	3.4	2.6	2.6	2.6	271	77,360	870
IO2605-P-4250	3.4	3.8	2.8	3.2	2.8	155	51,980	563
IO2605-P-4300	3.8	5	3.6	3.8	3.8	291	122,780	1,287
IO2605-P-4350	5	6.4	4.6	4.8	4.8	261	142,480	1,063
IO2605-P-4400	6.2	8.2	5.6	6.2	6.2	639	421,980	2,040
IO2605-P-4450	8	10.8	7.6	8.2	8.2	544	488,560	1,504
IO2605-P-4500	11	15.4	10.4	11.6	11.6	1,566	1,958,460	3,445
IO2605-P-4550	14.4	19.6	13.4	15	15	842	1,363,240	1,915
IO2605-P-4600	18.2	27.8	18.2	20.8	20.8	3,657	8,339,320	3,421
IO2605-P-4650	25.8	38.4	25.2	29.4	29.4	2,823	8,792,520	2,980
IO2605-P-4700	38.2	54	35.4	41.6	41.6	6,268	27,735,400	4,057
IO2605-P-4750	48.8	75.2	48.6	58	58	9,694	58,957,580	4,531
IO2605-P-4800	70	103	68.4	84	84	8,609	72,038,720	3,196
IO2605-P-4850	100.4	139.6	96.2	114.2	114.2	1,911	21,817,760	505
IO2605-P-4900	137.6	178	130	152	152.4	684	10,435,580	317
IO2605-P-4950	179	221.2	172	206.6	197	522	9,906,780	215
IO2605-P-5000	220.4	268	215.4	242.6	242.6	381	9,050,700	209
IO2605-P-5100	314.2	355.6	314.2	338.4	344.2	151	5,099,020	162
IO2605-P-5200	428.8	452.2	428.8	439.2	442.2	14	612,460	72
IO2605-P-5300	507.6	547	507.6	538.2	541.4	17	911,640	98
IO2606-C-3400	1,356	1,356	1,295	1,328.4	1,328.6	55	7,323,500	157
IO2606-C-3500	1,254.8	1,254.8	1,211	1,211	1,229.2	17	2,098,460	126
IO2606-C-3600	1,141.8	1,141.8	1,095.8	1,117.8	1,130	49	5,542,360	126
IO2606-C-3700	1,042.2	1,042.2	1,018.4	1,018.4	1,030.8	10	1,036,800	138
IO2606-C-3800	938.8	947.4	929.2	929.2	931.8	8	752,640	100
IO2606-C-3900	862.2	862.2	804.8	815	833.2	39	3,275,460	123
IO2606-C-3950	817.4	817.4	763	772.2	784.2	49	3,912,980	53
IO2606-C-4000	726.6	726.6	726.6	726.6	735.2	1	72,660	150
IO2606-C-4050	700.6	702.4	658.2	661.6	686.2	12	825,600	31
IO2606-C-4100	649.6	649.6	613.6	639.2	638	28	1,790,600	164
IO2606-C-4150	622.4	622.4	565.2	578.4	590	51	3,066,060	42
IO2606-C-4200	570.8	570.8	526	540	542.4	25	1,369,900	191
IO2606-C-4250	527	527	477.8	487	494.6	35	1,740,340	51
IO2606-C-4300	472.8	478.6	420	437.6	448.4	160	7,333,980	363
IO2606-C-4350	418.2	423	380.2	393	403	59	2,451,200	81
IO2606-C-4400	383.8	389.8	333.4	360	359	75	2,720,060	660
IO2606-C-4450	337.6	341.2	300.2	306.4	316.6	56	1,848,700	225
IO2606-C-4500	299.8	303	250	274	274	380	10,594,740	2,145
IO2606-C-4550	261	261	212.6	238.6	239.2	101	2,441,700	323
IO2606-C-4600	211.6	225	179.2	201	201	448	9,015,500	2,878
IO2606-C-4650	185	188.6	152.6	168.8	168.8	256	4,359,380	418
IO2606-C-4700	156	158.6	122	139.4	139.4	804	10,998,300	3,631
IO2606-C-4750	128.2	129	99	113.4	113.4	607	6,867,000	558
IO2606-C-4800	102	108.4	80.6	92.2	92.6	1,685	15,630,580	3,627
IO2606-C-4850	86.2	86.2	65.2	73.4	73.4	419	3,161,500	362
IO2606-C-4900	69.2	70.4	51.8	60	60	1,097	6,713,900	2,690
IO2606-C-4950	56	57	42.4	47.2	47.6	204	991,740	566
IO2606-C-5000	45.6	46.8	33.4	39	39	1,452	5,745,000	3,951
IO2606-C-5100	30.2	32	22.2	25.4	25.2	1,134	3,078,220	1,762
IO2606-C-5200	23.6	23.8	16.4	18.6	18	546	1,063,560	2,460
IO2606-C-5300	18	18	12.4	12.4	13	37	55,480	148
IO2606-C-5400	14.8	15.6	10	11	11	1,072	1,229,060	5,204
IO2606-P-3400	2.2	2.4	2.2	2.4	0.4	11	2,500	1,653
IO2606-P-3500	2.2	2.4	2	2	1.2	19	4,120	429
IO2606-P-3600	2.4	2.6	2.2	2.4	2.4	178	41,920	543
IO2606-P-3700	3.2	3.2	2.6	2.8	2.8	17	4,700	300
IO2606-P-3800	3.2	3.4	3	3.4	3.4	27	8,680	953
IO2606-P-3900	5	5	4.6	4.8	4.6	11	5,360	476
IO2606-P-3950	6	6	5.4	5.4	5.4	54	30,360	867
IO2606-P-4000	6.2	6.8	6.2	6.4	6.4	111	71,580	1,263
IO2606-P-4050	7.2	7.6	7	7	7	36	26,180	420
IO2606-P-4100	8.2	9	7.8	8.8	8.8	107	88,800	963
IO2606-P-4150	10.2	10.6	9.8	10.6	10.6	29	29,740	498
IO2606-P-4200	11.4	14.2	11.4	12.4	12.8	81	101,400	1,382
IO2606-P-4250	14.8	17	14.6	16.8	16	84	131,640	495
IO2606-P-4300	16.4	21.2	16.4	19	19	96	176,780	1,196
IO2606-P-4350	20.8	26.4	20.8	24	23.4	140	325,320	564
IO2606-P-4400	26.2	33.6	25.8	29	29.6	226	683,860	1,676
IO2606-P-4450	32.6	40.6	32	38	36.8	85	307,540	463
IO2606-P-4500	38.4	52.4	38.4	46.6	46.6	213	996,100	2,146
IO2606-P-4550	50	65.2	49.2	57.4	57.4	190	1,068,280	450
IO2606-P-4600	61.8	82	61.2	72	72	383	2,790,400	1,720
IO2606-P-4650	76.4	100.2	76	88.2	89	213	1,851,440	283
IO2606-P-4700	96.6	124.4	94	110	111.2	554	6,026,920	1,873
IO2606-P-4750	119	151.4	115.4	134	134	82	1,095,100	131
IO2606-P-4800	144.6	182.6	142.2	161	161.8	511	8,175,440	1,349
IO2606-P-4850	181.8	215.6	181.8	196.4	194.2	42	804,600	106
IO2606-P-4900	206.2	251.6	206.2	242.2	230.8	140	3,218,920	1,088
IO2606-P-4950	249.6	285.4	249.4	280.6	266.6	64	1,714,920	71
IO2606-P-5000	286.4	333.8	286.4	322	306.6	58	1,791,920	799
IO2606-P-5100	365.2	398.6	365.2	398.6	392.8	54	2,053,440	38
IO2606-P-5200	461.6	490.2	461.6	478.8	485.4	44	2,088,160	386
IO2606-P-5300	550.6	592.4	550.6	591.6	579.2	22	1,264,220	26
IO2606-P-5400	650	689.6	650	683	692.2	22	1,465,420	222
IO2607-C-4250				480.6	478			2
IO2607-C-4300				389	433.4			3
IO2607-C-4350				393.8	390.4			4
IO2607-C-4400	373	376.6	370.8	370.8	348.8	4	148,540	7
IO2607-C-4450				299.6	316.2			13
IO2607-C-4500	299.2	299.4	299.2	299.4	273	2	59,860	10
IO2607-C-4550				226.6	237.8			3
IO2607-C-4600				202.4	206			26
IO2607-C-4650	193	193	192.6	192.6	177.2	4	76,540	31
IO2607-C-4700	166.4	167	137.8	152.4	151.8	24	375,100	25
IO2607-C-4750				129	129.2
IO2607-C-4800	109.8	115.6	106.4	107.4	109	38	410,060	45
IO2607-C-4850	103.6	103.6	86.2	96.2	92.6	65	612,360	54
IO2607-C-4900	80.6	81	73.4	79.2	78.4	68	529,460	110
IO2607-C-4950	65.2	67.4	62.2	64.8	66.6	30	197,500	26
IO2607-C-5000	61.6	64.6	52.8	54.2	56.8	142	819,860	144
IO2607-C-5100	44.8	47.8	42.6	42.6	42.6	36	161,220	41
IO2607-C-5200	35.8	36	29.2	30	31.8	11	36,980	94
IO2607-C-5300	28.6	28.6	23	25	25	86	220,520	70
IO2607-P-4250	34.6	39.6	34	37.4	38	179	672,900	261
IO2607-P-4300	39.4	44.4	39.4	42.8	43.2	21	86,160	11
IO2607-P-4350	46.2	53.2	46.2	51	50.6	33	165,800	36
IO2607-P-4400	53	62.8	53	58	58	28	170,860	39
IO2607-P-4450	71.4	71.4	71.4	71.4	68.4	20	142,800	25
IO2607-P-4500	75.8	85.4	75.8	84	81	26	216,820	32
IO2607-P-4550	91.4	99.8	91.4	99.2	95.8	8	75,180	46
IO2607-P-4600	115.4	126	115.4	126	114	14	156,040	64
IO2607-P-4650	124.6	144.2	124.6	140.8	135	20	265,320	25
IO2607-P-4700	147	163	147	163	159.2	18	272,800	26
IO2607-P-4750	171.6	188.8	171.6	188.8	186.4	7	125,340	3
IO2607-P-4800	228.2	230	213	222	216.4	15	329,980	16
IO2607-P-4850	230.2	254.6	230.2	254.6	249.4	10	240,660	8
IO2607-P-4900	276	296.6	276	296.6	284.8	10	282,020	12
IO2607-P-4950				317.4	322.6			10
IO2607-P-5000				357.6	362.4			9
IO2607-P-5100	422.8	437.6	418.4	437.6	446.8	10	425,460	12
IO2607-P-5200				542.8	536.6			7
IO2607-P-5300				661.2	629.2			6
IO2609-C-3900	766.6	766.6	746.6	756	771.6	3	226,920	82
IO2609-C-4000	708	708	665.6	678	678	151	10,222,380	603
IO2609-C-4100	627.6	627.6	582.8	596	592.8	17	1,016,380	159
IO2609-C-4200	538.6	538.6	487.2	509.8	507.2	134	6,903,520	510
IO2609-C-4300	451.2	451.2	408.4	416.6	425.4	50	2,148,460	346
IO2609-C-4400	376	376	335.2	350.8	352.2	75	2,656,560	658
IO2609-C-4500	308	310.8	273.8	288	293.2	191	5,609,620	1,996
IO2609-C-4600	251	251.6	220	225	232.6	78	1,838,360	890
IO2609-C-4700	200	203.4	175.6	185.2	185.2	120	2,241,700	1,002
IO2609-C-4800	161.2	164.6	141.6	148.2	148.2	169	2,562,420	1,101
IO2609-C-4900	132.4	132.4	116	121.2	121.2	114	1,382,860	1,062
IO2609-C-5000	106.4	110.6	93.8	99.6	99.6	294	2,999,900	1,462
IO2609-C-5200	77	78	65.4	69.2	69	508	3,617,980	2,445
IO2609-C-5400	57.2	57.6	46.8	49.8	50	641	3,281,240	3,964
IO2609-P-3900	27.2	29.4	25.8	28.4	28.4	39	107,000	454
IO2609-P-4000	34.4	38.6	33.4	36.2	36.4	147	528,040	1,724
IO2609-P-4100	45	49.6	44.2	47.2	46.8	86	403,080	736
IO2609-P-4200	57.6	66.2	57.6	61.4	62	46	281,480	415
IO2609-P-4300	76.8	86.2	75.8	86.2	81	42	340,640	539
IO2609-P-4400	100	117.2	100	108.6	107.4	58	627,020	802
IO2609-P-4500	133.8	155.2	131.4	147.6	143.8	251	3,586,680	938
IO2609-P-4600	171	202.6	170.4	192.6	187.6	179	3,321,060	485
IO2609-P-4700	220	251.2	219.2	235.4	238.8	46	1,091,960	290
IO2609-P-4800	280.8	324.6	279	296.6	300.8	100	3,034,780	390
IO2609-P-4900	349	380.2	349	371	370.4	45	1,661,400	363
IO2609-P-5000	421.2	467.8	421.2	447	447.8	32	1,423,680	578
IO2609-P-5200	608	617.4	608	612.2	613.2	16	978,000	210
IO2609-P-5400	820.6	820.6	820.6	820.6	792.6	1	82,060	422
IO2612-C-3900	765.4	771	734.4	743.4	747.2	54	4,015,480	149
IO2612-C-4000	678	678	658.6	661.4	662.6	20	1,328,020	103
IO2612-C-4100	605.6	605.6	567.4	582.8	582.8	15	872,420	364
IO2612-C-4200	499	499	486	490	507.2	8	400,220	154
IO2612-C-4300	462	462	428	428	435.6	11	495,280	173
IO2612-C-4400	388	391	360	365.8	373.2	15	571,980	364
IO2612-C-4500	337	337	299.6	312.4	315.8	253	8,029,860	579
IO2612-C-4600	281.8	282.8	254	265.4	265.4	130	3,480,240	654
IO2612-C-4700	238.4	238.4	212	223.6	223.6	123	2,820,880	568
IO2612-C-4800	205	205	181	189.6	189.6	112	2,180,940	388
IO2612-C-4900	174.2	174.2	155.8	162.4	160.6	20	334,100	190
IO2612-C-5000	149	149.8	133.2	136.6	137	22	308,920	464
IO2612-C-5200	115.6	115.8	98.4	100	101.6	99	1,031,280	604
IO2612-C-5400	83	83.2	73.6	75.8	78	321	2,481,600	1,597
IO2612-P-3900	45.4	48.6	44.2	47.4	47.4	59	269,060	289
IO2612-P-4000	61	62.6	57	59.4	61.8	160	950,820	188
IO2612-P-4100	75.6	82.2	75.2	82.2	81.8	63	486,860	1,122
IO2612-P-4200	96	103.4	96	103	102.8	57	578,780	395
IO2612-P-4300	124	137.2	124	131.6	131.6	189	2,474,620	470
IO2612-P-4400	151.8	170.8	150.2	166.6	166.6	143	2,331,840	583
IO2612-P-4500	191.4	213.8	190	210.4	210.4	48	962,900	662
IO2612-P-4600	239.6	265.4	237	255.6	255.6	134	3,380,600	455
IO2612-P-4700	291.6	320	291.6	318.8	314.2	41	1,248,640	276
IO2612-P-4800	368.6	391	368.4	377	377.8	14	525,220	150
IO2612-P-4900	423	463.6	423	451.4	447.2	19	837,500	98
IO2612-P-5000	511.8	545.6	511.8	523.4	521.2	13	685,380	171
IO2612-P-5200	682.6	706.8	681.6	681.8	682	26	1,786,780	257
IO2612-P-5400	852	856	852	856	855	6	512,960	369
IO2703-C-3900	782.4	787.6	745	760.2	757.4	92	6,966,060	182
IO2703-C-4000	685.6	685.6	659.8	680	677.8	97	6,511,560	84
IO2703-C-4100	625.6	625.6	594.8	604.6	601.4	22	1,351,140	71
IO2703-C-4200	558.4	558.4	524.2	532.4	531	18	981,160	14
IO2703-C-4300	473.4	473.4	455.8	463	468	27	1,277,880	44
IO2703-C-4400	428.4	428.4	409.6	409.6	408	5	212,020	198
IO2703-C-4500	371.8	371.8	350	350	355.2	3	109,280	268
IO2703-C-4600	327.2	327.2	297.6	308.8	308.8	30	941,600	145
IO2703-C-4700	281.8	281.8	257	263.6	266.8	48	1,308,780	79
IO2703-C-4800	240.8	240.8	223.8	231.8	232.2	11	258,720	64
IO2703-C-4900	214.8	214.8	214.8	214.8	202.2	3	64,440	30
IO2703-C-5000	188.6	188.6	171.8	176.8	176.6	23	415,500	169
IO2703-C-5200	146	146	135	137.8	135.6	10	142,880	349
IO2703-C-5400	114.2	114.2	105.2	108.8	107.2	56	621,660	71
IO2703-P-3900	72.6	73.4	67	71	70	52	367,980	257
IO2703-P-4000	88.4	89.4	88.4	89.4	89.6	6	53,320	80
IO2703-P-4100	110.2	112.4	105.6	112	112	62	677,360	207
IO2703-P-4200	133.4	142	133.4	137.2	140.4	18	245,540	96
IO2703-P-4300	166.6	175.6	166.6	168.6	173.8	31	523,660	101
IO2703-P-4400	209.8	212	209.4	209.4	212	10	208,120	249
IO2703-P-4500				245	257			122
IO2703-P-4600	293.2	308.2	292.2	306.4	307.8	37	1,114,420	257
IO2703-P-4700	348.4	369.2	348.4	365.4	365.2	37	1,312,880	119
IO2703-P-4800	410.4	424	410.4	424	428.6	8	333,500	27
IO2703-P-4900	465	497.2	465	493.6	497	21	1,013,120	17
IO2703-P-5000	556.8	570.6	549.2	566.4	568.6	12	669,020	38
IO2703-P-5200	692	740.2	692	726.6	725.4	3	215,880	148
IO2703-P-5400	870.4	894.8	870.4	891.4	893	20	1,771,400	24

相关资讯: