中国金融期货交易所05月15日IO期权收盘行情

发布时间：2026年05月15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	912.8	982.4	912.4	912.8	912.5	93	8,905,280
IO2605-C-4000	923.8	925.2	862	862	862.5	82	7,452,560
IO2605-C-4050	880.6	880.6	831.8	831.8	812.5	33	2,838,860
IO2605-C-4100	823.6	827.8	761	763	762.5	89	7,244,440
IO2605-C-4150	774.8	776.6	731.4	731.4	712.5	36	2,740,280
IO2605-C-4200	688.2	729.8	653	660.4	662.5	40	2,851,140
IO2605-C-4250	662	672.4	631.8	631.8	612.5	26	1,726,820
IO2605-C-4300	570.6	622.4	563.4	563.4	562.5	31	1,874,000
IO2605-C-4350	574.6	577.8	513.2	516.4	512.5	78	4,371,580
IO2605-C-4400	537	537	457.2	460.4	462.5	101	5,082,320
IO2605-C-4450	465	480.8	411.8	411.8	412.5	103	4,682,120
IO2605-C-4500	436.4	436.4	352.4	360.4	362.5	350	13,964,000
IO2605-C-4550	361.4	382.6	305.6	314	312.5	333	11,776,940
IO2605-C-4600	318.8	332.6	254.6	264.2	262.5	580	17,182,900
IO2605-C-4650	259	282.4	203	212	212.5	617	14,925,180
IO2605-C-4700	223.6	232.6	153.4	161.8	162.5	1,489	28,654,740
IO2605-C-4750	175	182.4	103.2	112.2	112.5	1,824	25,789,780
IO2605-C-4800	125.6	133.8	54.8	62.2	62.5	5,658	49,446,640
IO2605-C-4850	77	83.4	8	12.2	12.5	21,215	76,778,300
IO2605-C-4900	32.2	38.6	0.2	0.2		28,370	34,277,780
IO2605-C-4950	10	11.6	0.2	0.2		11,324	2,514,200
IO2605-C-5000	3	3	0.2	0.2		3,807	249,000
IO2605-C-5100	0.2	0.4	0.2	0.2		1,342	37,460
IO2605-C-5200	0.2	0.2	0.2	0.2		217	4,340
IO2605-C-5300	0.2	0.2	0.2	0.2		39	780
IO2605-C-5400	0.2	0.2	0.2	0.2		24	480
IO2605-C-5500	0.2	0.2	0.2	0.2		19	380
IO2605-P-3950	0.2	0.2	0.2	0.2		17	340
IO2605-P-4000	0.2	0.2	0.2	0.2		19	380
IO2605-P-4050	0.2	0.2	0.2	0.2		19	380
IO2605-P-4100	0.2	0.2	0.2	0.2		23	460
IO2605-P-4150	0.2	0.2	0.2	0.2		21	420
IO2605-P-4200	0.2	0.2	0.2	0.2		25	500
IO2605-P-4250	0.2	0.2	0.2	0.2		16	320
IO2605-P-4300	0.2	0.2	0.2	0.2		81	1,620
IO2605-P-4350	0.2	0.2	0.2	0.2		46	920
IO2605-P-4400	0.2	0.2	0.2	0.2		47	940
IO2605-P-4450	0.2	0.2	0.2	0.2		86	1,720
IO2605-P-4500	0.2	0.2	0.2	0.2		117	2,340
IO2605-P-4550	0.2	0.2	0.2	0.2		61	1,220
IO2605-P-4600	0.2	0.2	0.2	0.2		106	2,120
IO2605-P-4650	0.2	0.2	0.2	0.2		172	3,440
IO2605-P-4700	0.2	0.4	0.2	0.2		394	8,260
IO2605-P-4750	0.2	0.8	0.2	0.2		630	21,260
IO2605-P-4800	0.8	3.6	0.2	0.2		3,129	306,940
IO2605-P-4850	3.2	17.6	0.2	0.2		15,474	6,288,580
IO2605-P-4900	12.8	52.8	1.6	38	37.5	23,046	45,656,580
IO2605-P-4950	40	98.8	20	87.2	87.5	12,359	68,041,240
IO2605-P-5000	85	148.6	66.4	138.4	137.5	3,496	37,812,260
IO2605-P-5100	179.6	247.6	167.8	240.8	237.5	1,118	22,846,960
IO2605-P-5200	0.2	346.2	0.2	337	337.5	1,041	29,242,340
IO2605-P-5300	1.4	445.2	1.4	437.4	437.5	447	16,898,300
IO2605-P-5400	481.8	518.8	467.6	518.6	537.5	49	2,387,780
IO2605-P-5500	577.6	618.2	577.6	618.2	637.5	22	1,303,240
IO2606-C-3400	1,445.2	1,464.4	1,445.2	1,464.4	1,426.8	10	1,483,720	136
IO2606-C-3500	1,371.6	1,393	1,336.4	1,342.4	1,328	25	3,442,060	121
IO2606-C-3600	1,232	1,293.2	1,206.8	1,206.8	1,228.4	27	3,439,200	119
IO2606-C-3700	1,133	1,143.8	1,129	1,129	1,116.4	19	2,222,140	140
IO2606-C-3800	1,068.6	1,087.6	1,005.4	1,005.4	1,016.2	33	3,548,560	87
IO2606-C-3900	985.2	985.2	943	943	929.4	20	1,961,020	105
IO2606-C-3950	927.8	927.8	894.6	921.6	879.8	25	2,313,840	60
IO2606-C-4000	888.2	888.2	835.6	882.6	830.6	27	2,343,740	130
IO2606-C-4050	838.2	838.2	768.4	768.4	780.8	25	2,049,240	43
IO2606-C-4100	780.2	780.2	702.4	734.8	732.2	25	1,909,660	124
IO2606-C-4150	745.6	745.6	659.2	685.8	682.6	18	1,314,400	51
IO2606-C-4200	680.4	680.4	612.6	637	633.8	29	1,900,300	139
IO2606-C-4250	633.6	633.6	564	588.2	585	23	1,425,880	52
IO2606-C-4300	581.6	594.6	508	535	537.2	60	3,464,860	339
IO2606-C-4350	508	550.4	461.6	469.8	488	100	5,065,480	65
IO2606-C-4400	473.4	499	413.6	443.6	443.6	114	5,172,260	609
IO2606-C-4450	429.6	455.4	367.4	394.4	394.4	281	11,787,120	239
IO2606-C-4500	401	408	321.4	350	350	507	18,602,160	1,231
IO2606-C-4550	349	361.8	280	305.2	305.2	222	7,093,960	297
IO2606-C-4600	307.8	318.6	239.2	263.6	263.6	976	26,348,400	2,535
IO2606-C-4650	277.2	277.2	201.6	223.8	223.8	682	15,772,380	699
IO2606-C-4700	229	236.6	167	188.2	188.2	2,319	44,602,100	4,353
IO2606-C-4750	196.2	196.6	134.8	153.6	152.4	937	15,164,420	941
IO2606-C-4800	161.2	163.6	108.6	122	122	4,760	61,124,460	4,037
IO2606-C-4850	136.2	136.8	85.6	96	96	4,224	43,216,000	1,985
IO2606-C-4900	100.6	108	66.8	74.2	74.2	8,205	68,192,040	4,357
IO2606-C-4950	80	85.8	51.8	58	58	4,754	30,820,720	2,778
IO2606-C-5000	62.8	68.8	40.6	44.8	44.8	8,397	43,075,600	7,543
IO2606-C-5100	38	42.4	24.2	26.6	26.6	3,891	11,980,060	3,944
IO2606-C-5200	25	27.6	15.4	16.8	16.8	3,492	6,801,780	5,226
IO2606-C-5300	16	18.2	10	11.2	11.2	1,158	1,477,840	1,893
IO2606-C-5400	10.2	14.2	8.2	9.2	9.2	2,128	2,194,100	6,699
IO2606-C-5500	7.8	9	5	5.8	5.8	1,491	961,580	1,971
IO2606-P-3400	1	1.2	1	1.2	1.2	136	15,960	1,697
IO2606-P-3500	1.2	1.6	1.2	1.6	1.6	25	3,160	481
IO2606-P-3600	1	1.4	1	1.4	1.6	34	3,680	510
IO2606-P-3700	1	1.8	1	1.8	1.8	69	7,380	363
IO2606-P-3800	1	2	1	2	2	119	12,600	897
IO2606-P-3900	1.6	2.6	1.4	2.6	2.6	123	20,760	364
IO2606-P-3950	1.6	3	1.6	3	3	322	67,700	269
IO2606-P-4000	2.2	3.8	2	3.8	3.6	347	87,980	1,256
IO2606-P-4050	2.2	3.6	2	3.6	3.8	130	35,540	169
IO2606-P-4100	2.4	4.2	2.2	4.2	4.2	183	48,760	561
IO2606-P-4150	2.8	5.2	2.8	5	5	276	114,340	276
IO2606-P-4200	4.2	6.6	3.8	6.2	6.2	605	284,300	1,262
IO2606-P-4250	4.8	8	4.4	7.4	7.4	441	258,520	710
IO2606-P-4300	5	9.4	4.6	8.6	8.6	538	382,000	1,024
IO2606-P-4350	6.2	11.4	5.8	10.2	10.2	285	226,120	644
IO2606-P-4400	7.4	14.6	7.2	12.6	12.6	646	637,860	1,797
IO2606-P-4450	9.8	18.4	9.6	16.2	16.2	284	353,240	950
IO2606-P-4500	13.4	24	12.8	20.8	20.8	714	1,292,040	2,142
IO2606-P-4550	18.4	31	17	26.4	26.4	938	2,233,480	1,423
IO2606-P-4600	24.6	41	22.6	34	34	1,599	4,955,500	2,894
IO2606-P-4650	30.8	52.8	29.6	43	43.6	1,710	6,863,540	1,915
IO2606-P-4700	39.2	68	39	55	55	3,132	16,366,660	3,928
IO2606-P-4750	51.2	87.2	51	70.2	70.2	2,462	16,691,760	2,062
IO2606-P-4800	67.8	110.6	65.6	91.6	91.6	4,317	39,085,340	2,561
IO2606-P-4850	85	137.4	85	115.4	115.4	5,935	68,215,020	2,528
IO2606-P-4900	110.4	168.2	107.2	141.4	141.4	5,218	74,318,600	3,321
IO2606-P-4950	130	202.8	130	177.2	177.6	2,401	40,608,160	2,825
IO2606-P-5000	168.6	240	168.6	214.6	214.6	1,079	21,737,780	1,424
IO2606-P-5100	248.2	324.6	245.2	302	296.8	427	11,553,520	430
IO2606-P-5200	330	414.2	330	392.4	392.4	133	4,927,400	509
IO2606-P-5300	459.6	507.2	422.2	484.6	496.6	132	6,147,300	116
IO2606-P-5400	542.4	604.8	518	579.2	594.2	85	4,751,060	282
IO2606-P-5500	642.2	699.6	616	678.4	693	30	1,963,880	61
IO2607-C-4250	628.4	628.6	628.4	628.6	569.4	6	386,180	11
IO2607-C-4300	542.4	580.2	503	503	525.2	4	222,960	37
IO2607-C-4350	499.2	499.2	462.8	462.8	478.8	19	965,440	10
IO2607-C-4400	445.8	455	415.4	420.2	434.6	45	2,042,080	13
IO2607-C-4450	436.2	436.2	371	371	391.6	16	662,220	27
IO2607-C-4500	384.6	403.8	327	352	352	76	2,745,760	30
IO2607-C-4550	351	351	289	296.2	309.6	66	2,114,220	25
IO2607-C-4600	318.6	318.6	260.6	265.8	272.4	34	1,004,740	36
IO2607-C-4650	260	279	220.6	238.6	237	57	1,434,300	43
IO2607-C-4700	224.2	243	210.8	243	204	3	67,800	45
IO2607-C-4750	200	200	166.8	169.2	174.4	20	378,340	45
IO2607-C-4800	175	180.2	139.6	149	147.6	209	3,166,380	356
IO2607-C-4850	135	143.2	116	118.6	124	73	952,380	144
IO2607-C-4900	123.6	134	97	105.2	105.8	235	2,676,040	300
IO2607-C-4950	107.4	111	81	86.4	85.8	300	2,870,340	207
IO2607-C-5000	93	97	68	72	70.8	294	2,384,920	705
IO2607-C-5100	60.4	66	47.6	50.2	48.6	136	766,080	259
IO2607-C-5200	51	51	33.8	34	33.6	197	818,020	369
IO2607-C-5300	35	35	22.8	25	23.2	114	316,860	337
IO2607-C-5400	25.2	26.6	16.8	17.6	17.6	138	301,340	287
IO2607-C-5500	20.8	20.8	12.6	13.4	13.4	141	239,520	129
IO2607-P-4250	19.2	26.4	17.4	24.8	24.8	232	508,740	1,286
IO2607-P-4300	24.8	30.6	19.4	29.4	29.4	140	347,060	406
IO2607-P-4350	27.6	36.2	25.8	34.4	32.6	51	157,000	226
IO2607-P-4400	33	43.2	28.4	37.2	37.2	115	432,720	405
IO2607-P-4450	39.6	50.4	34	46.4	45.2	282	1,178,900	722
IO2607-P-4500	47.6	60	39.2	51.2	51.2	406	1,946,000	804
IO2607-P-4550	47.6	71.6	47	61.6	61.6	229	1,279,420	518
IO2607-P-4600	59.2	83.4	57	77.2	74.2	129	925,780	218
IO2607-P-4650	67.8	100	67.8	90.6	88.4	136	1,159,900	182
IO2607-P-4700	85.6	116.8	81.8	106.4	106.2	170	1,672,700	362
IO2607-P-4750	115.4	141.6	99.4	126.2	126.2	191	2,252,040	121
IO2607-P-4800	131.2	166	120	146	146	86	1,210,740	176
IO2607-P-4850	160	184.2	144.4	184.2	174.8	89	1,520,980	100
IO2607-P-4900	192.8	223	169.8	205	203.8	43	835,200	68
IO2607-P-4950	209.8	234.6	194.2	234.6	236.2	43	919,540	46
IO2607-P-5000	249.2	287.2	249.2	287.2	271	80	2,039,280	72
IO2607-P-5100	341.4	346	338.6	346	348.8	16	528,320	22
IO2607-P-5200	385.2	456.6	385.2	455.8	433.4	48	1,969,380	19
IO2607-P-5300	500.4	502.8	466.8	474	521.6	9	429,820	28
IO2607-P-5400	591	591	591	591	616.6	3	177,300	10
IO2607-P-5500	684.8	684.8	684.8	684.8	712.2	11	741,180	6
IO2609-C-3900	888.8	930.2	853	853	869.8	18	1,625,980	80
IO2609-C-4000	810	833.8	754.2	758.8	776.4	28	2,197,660	402
IO2609-C-4100	708.6	708.6	685.4	685.4	685.6	18	1,275,600	154
IO2609-C-4200	610.6	648.4	575	597.6	598.4	24	1,458,620	418
IO2609-C-4300	532.2	569	490.2	515	513.8	44	2,306,720	251
IO2609-C-4400	450.4	481	424	437.6	437.6	32	1,438,080	596
IO2609-C-4500	403	415	350	368.4	365	139	5,261,660	1,702
IO2609-C-4600	328	347.8	287.6	290	301.4	75	2,339,220	792
IO2609-C-4700	276	286.6	237.2	251	247	64	1,661,960	924
IO2609-C-4800	227.6	235.4	190	200.4	200.4	256	5,279,380	1,093
IO2609-C-4900	181.6	193	156	162	162	202	3,461,920	715
IO2609-C-5000	154	159.4	125	131	132.8	357	4,949,940	1,668
IO2609-C-5200	102	107	83	87.4	87.4	792	7,377,820	3,425
IO2609-C-5400	68.8	71.2	55	56.8	58.2	717	4,420,480	3,971
IO2609-C-5600	44.4	48.6	37.6	39.2	39.2	315	1,338,440	252
IO2609-P-3900	13.2	16.4	13	16.4	16.4	12	16,940	405
IO2609-P-4000	16.2	24.2	16.2	22.6	22.6	204	411,820	1,402
IO2609-P-4100	27.2	33.4	24.8	32	31.2	65	174,800	632
IO2609-P-4200	35	47.4	35	44.2	43.2	157	625,040	518
IO2609-P-4300	47.8	65	47.8	63	60.2	354	1,925,500	592
IO2609-P-4400	68.6	88.8	67.6	82.2	81.6	181	1,360,160	791
IO2609-P-4500	93	120.6	93	108.6	108.6	108	1,132,680	1,005
IO2609-P-4600	121	160	121	145.6	145.6	98	1,371,380	629
IO2609-P-4700	167.4	207.4	165	190.4	190.4	93	1,683,240	291
IO2609-P-4800	214.4	263	214.4	245.2	241.6	132	3,234,980	552
IO2609-P-4900	300	318.6	286.4	303.4	303.4	153	4,537,160	351
IO2609-P-5000	356.8	394.8	330.2	371.4	370.4	62	2,247,780	534
IO2609-P-5200	524.2	549.6	476	527.4	524	90	4,609,080	310
IO2609-P-5400	657.2	720	640.2	720	694.2	11	724,000	419
IO2609-P-5600	828	895.4	828	879	873.6	7	592,140	19
IO2612-C-3900	871	871.2	846.6	857.4	854.8	8	691,700	177
IO2612-C-4000	757.6	771.4	757.6	771.4	769.4	6	465,100	94
IO2612-C-4100	709	711	675.6	675.6	687.4	12	851,360	271
IO2612-C-4200				665.4	609			139
IO2612-C-4300	580	580	538.8	576.8	539.4	12	667,060	242
IO2612-C-4400	501.8	512.2	458.2	458.2	467.6	38	1,857,700	383
IO2612-C-4500	448.8	448.8	392.2	405.8	405.8	179	7,651,580	828
IO2612-C-4600	375	375	339	352	348.4	75	2,661,980	638
IO2612-C-4700	329.8	339.8	289.4	296	299.2	149	4,573,840	596
IO2612-C-4800	288.8	288.8	249	255.2	254.6	83	2,217,040	451
IO2612-C-4900	241.2	251	213.6	222.6	219.2	18	414,140	253
IO2612-C-5000	208	214.6	185	185	187.6	37	758,700	392
IO2612-C-5200	156.4	160.2	137.4	139.2	140.8	88	1,300,740	655
IO2612-C-5400	124.6	124.6	101.8	103	103	352	3,893,060	1,164
IO2612-C-5600	87.6	92.4	76.2	78	78	97	798,940	309
IO2612-P-3900	39	45	36.2	45	45.2	22	92,300	469
IO2612-P-4000	51.8	58.4	49.2	58.4	57.8	22	112,460	267
IO2612-P-4100	69.2	76.6	63.2	76.6	75.4	88	624,920	1,152
IO2612-P-4200	90.2	97.2	78.8	97.2	95.6	79	685,520	569
IO2612-P-4300	104.2	122.6	104.2	121.6	120.8	32	365,540	573
IO2612-P-4400	137.2	152.6	132.4	152.6	150.2	19	259,020	598
IO2612-P-4500	164	193.6	164	186.8	187.4	92	1,610,000	692
IO2612-P-4600	206	237.2	203.6	236	228.6	29	629,220	733
IO2612-P-4700	247	286.6	247	275.8	275.8	85	2,223,240	367
IO2612-P-4800	304.4	342.8	301.4	332	332	29	912,240	194
IO2612-P-4900	371	406.4	359.8	392.8	392.8	51	1,929,720	140
IO2612-P-5000	420	476.2	420	476.2	462.4	6	258,220	177
IO2612-P-5200	579	620.8	579	610.2	612.2	26	1,550,120	238
IO2612-P-5400	771.4	797.4	759.4	785.2	774.6	60	4,618,440	394
IO2612-P-5600	894.6	965.6	894.6	947.6	946.4	51	4,721,100	63
IO2703-C-3900	882.2	915	861.2	874.2	869.2	26	2,285,520	251
IO2703-C-4000	781	786.6	781	786.6	788	5	391,620	159
IO2703-C-4100				785.6	710.2			87
IO2703-C-4200	632.8	632.8	632.8	632.8	637.6	2	133,220	65
IO2703-C-4300	625	625.2	564	564	567.4	9	549,720	94
IO2703-C-4400	512.8	512.8	495.8	495.8	506.6	10	506,020	205
IO2703-C-4500	495.8	495.8	437.6	441.8	446	36	1,749,100	286
IO2703-C-4600	444.4	444.4	386.6	389.8	392.4	35	1,460,420	165
IO2703-C-4700	391.4	391.4	341.2	349.8	349.8	53	1,927,820	111
IO2703-C-4800	316.8	339.4	300	302.6	297.8	20	629,360	145
IO2703-C-4900	279	279	265.2	266.8	266.8	11	306,280	86
IO2703-C-5000	254.4	263	233	233	232.6	40	1,002,560	190
IO2703-C-5200	197.4	204	176	176.4	180.2	29	520,760	344
IO2703-C-5400	164.8	164.8	136.4	142	140.6	161	2,419,520	218
IO2703-C-5600	126.6	127.2	107.4	107.4	107.4	99	1,194,500	149
IO2703-P-3900	65.4	78.2	65.4	76	76	91	677,280	511
IO2703-P-4000	84.8	95.2	84.8	95.2	93.2	47	421,240	229
IO2703-P-4100	99.6	114.2	99.6	114.2	113.8	48	509,900	563
IO2703-P-4200	128.8	140	128.8	140	138.8	30	395,640	151
IO2703-P-4300	149.8	174.2	149.8	174.2	167.4	13	201,500	110
IO2703-P-4400	180	203.4	180	203.4	201.8	17	322,200	307
IO2703-P-4500	223	232.8	223	232.8	240.8	17	385,000	182
IO2703-P-4600	263	297.8	263	292.4	285.6	10	274,620	165
IO2703-P-4700	322.4	349.6	317.6	343	335	16	515,720	101
IO2703-P-4800	363	407	362.2	392.6	390	66	2,506,860	267
IO2703-P-4900	450	460.2	430.8	460.2	451.6	12	522,860	88
IO2703-P-5000	487.8	539	487.8	525.6	515.6	35	1,762,960	68
IO2703-P-5200	652.8	652.8	634.2	650.6	661.8	5	320,760	162
IO2703-P-5400	805.8	839.8	804.2	834.8	818.4	7	563,240	168
IO2703-P-5600	970	1,001	970	990.2	983.2	11	1,070,580	37

相关资讯: