中国金融期货交易所07月10日IO期权收盘行情

发布时间：2026年07月10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
IO2607-C-4200	667	678.8	568	568	590.6	37	2,391,980	75
IO2607-C-4250	617.6	620.2	617.6	618	540.6	18	1,087,460	58
IO2607-C-4300	563.8	563.8	563.8	563.8	490.8	3	169,140	105
IO2607-C-4350	506.4	524.4	435	435	441	83	4,183,840	85
IO2607-C-4400	457	480	385.8	390	391.2	63	2,732,840	177
IO2607-C-4450	407	430.8	319.8	320.2	341.6	164	6,468,220	76
IO2607-C-4500	358	384.8	270.2	274	292.6	217	7,555,780	218
IO2607-C-4550	309	333.8	222.4	223.2	244.2	560	16,679,700	179
IO2607-C-4600	259.4	286.8	176	179.6	197	915	22,330,780	679
IO2607-C-4650	214.4	235.2	133	136.2	152.4	790	15,192,500	525
IO2607-C-4700	170	193	94.2	95.2	95.2	2,843	41,758,540	3,117
IO2607-C-4750	140	148.8	62.6	64.2	64.2	3,892	43,067,060	2,476
IO2607-C-4800	93	110	37.8	39.4	39.4	12,679	97,717,880	4,243
IO2607-C-4850	60	76	21.4	22.4	22.4	11,492	61,015,220	3,722
IO2607-C-4900	40.2	49.6	11.8	12.2	12.2	18,047	63,082,780	6,821
IO2607-C-4950	26.6	31.2	6.4	6.4	6.4	8,180	16,914,800	6,183
IO2607-C-5000	16.4	19.4	3.8	4	4	9,426	12,028,480	8,273
IO2607-C-5100	7	8.4	1.4	1.6	1.6	4,356	2,031,800	5,418
IO2607-C-5200	4.8	4.8	1.2	1.4	1.4	1,878	484,800	4,547
IO2607-C-5300	2.6	2.6	0.6	0.6	0.6	904	117,960	2,642
IO2607-C-5400	1.4	1.4	0.6	0.6	0.6	420	45,560	2,282
IO2607-C-5500	0.6	0.8	0.4	0.4	0.4	315	19,680	2,748
IO2607-C-5600	0.6	0.8	0.4	0.4	0.4	164	9,780	1,115
IO2607-P-4200	0.4	0.6	0.4	0.4	0.2	142	5,860	782
IO2607-P-4250	0.4	0.6	0.2	0.4	0.2	74	2,980	622
IO2607-P-4300	0.6	0.8	0.2	0.4	0.4	229	11,320	531
IO2607-P-4350	0.4	0.6	0.2	0.6	0.6	237	9,940	481
IO2607-P-4400	0.8	1.2	0.4	1.2	1	730	63,560	1,365
IO2607-P-4450	1.4	1.6	0.6	1.4	1.4	578	63,080	934
IO2607-P-4500	2	3.2	1.6	3	3	1,080	234,500	3,464
IO2607-P-4550	2.6	4.8	2.2	4.2	4.2	977	312,860	2,222
IO2607-P-4600	4.6	8.8	3.2	7.6	7.6	2,674	1,471,900	2,580
IO2607-P-4650	7.8	16.2	5.6	14.2	14.2	2,756	2,497,300	2,055
IO2607-P-4700	14	28	9.6	24.6	24.6	7,307	11,615,100	4,414
IO2607-P-4750	24.2	46	16	42.6	42.6	6,324	16,771,480	3,381
IO2607-P-4800	41.6	72.2	26.2	66.4	66.4	11,142	47,145,800	3,342
IO2607-P-4850	61	104.8	42.6	100.4	100.4	8,662	54,172,280	2,371
IO2607-P-4900	90.8	145	65.6	140.2	140.2	4,844	42,717,480	2,454
IO2607-P-4950	112	189.2	98	188	188	1,458	18,132,740	2,134
IO2607-P-5000	162.6	236.4	135	233.6	233.6	1,230	20,258,380	2,101
IO2607-P-5100	250.6	334	226	333.6	331.6	220	5,837,060	478
IO2607-P-5200	348	431	326	429	431.4	83	2,973,940	341
IO2607-P-5300	428.8	528.6	427.4	528.6	530.4	60	2,774,220	119
IO2607-P-5400	531.4	612.4	531.4	612.4	609.8	23	1,300,200	141
IO2607-P-5500	620	714.2	620	714.2	709.8	27	1,765,060	155
IO2607-P-5600				784.8	810			61
IO2608-C-4200	637	646	559.2	559.2	561	33	1,968,440	79
IO2608-C-4250	601.2	601.2	516.2	516.2	513.8	35	1,907,180	67
IO2608-C-4300	545.6	553.8	463	463	467.2	70	3,560,580	65
IO2608-C-4350	453.8	453.8	427.2	427.2	421.8	21	933,300	77
IO2608-C-4400	447.2	455.6	371	371	357.8	7	301,640	101
IO2608-C-4450	402.4	402.4	327.6	327.6	315.8	11	400,820	65
IO2608-C-4500	366	377	278	278	281.2	39	1,342,380	97
IO2608-C-4550	318.4	335.6	244.4	244.8	243.2	78	2,254,540	58
IO2608-C-4600	275.6	293.6	207.4	207.4	207.6	151	3,756,800	124
IO2608-C-4650	243.4	259	176.4	177.8	177.6	120	2,679,240	123
IO2608-C-4700	213.8	222	146	146	146	560	10,615,160	365
IO2608-C-4750	174.8	190	119.6	119.6	119.6	435	7,080,460	494
IO2608-C-4800	146.4	161.8	98.2	101.6	101.6	1,849	24,607,460	1,545
IO2608-C-4850	133.6	136.8	80	80.6	80.6	2,293	25,939,680	1,057
IO2608-C-4900	103	114	65	65.8	65.8	2,381	22,678,360	1,792
IO2608-C-4950	85.6	94.6	52	52	52	879	6,872,500	1,398
IO2608-C-5000	68	78.4	41.6	41.8	41.8	2,828	17,646,540	3,117
IO2608-C-5100	45	52.4	26	26	26	1,655	6,513,000	2,544
IO2608-C-5200	33.6	34.4	16.2	17	17	1,577	4,101,440	2,533
IO2608-C-5300	20.4	23.4	11.2	11.2	11.2	733	1,256,920	1,428
IO2608-C-5400	15	16	7.4	7.4	7.4	481	606,080	963
IO2608-C-5500	9.8	11.4	5.6	5.6	5.6	439	361,160	1,562
IO2608-C-5600	7.6	8.2	4	4	4	446	263,880	797
IO2608-P-4200	5.6	8	5	8	8	456	271,480	1,205
IO2608-P-4250	6.4	10.2	6.4	10.2	10.6	202	163,780	542
IO2608-P-4300	8.4	15	8.4	14.4	14.4	250	281,440	584
IO2608-P-4350	14.2	20	11.2	20	20	297	461,900	610
IO2608-P-4400	19	27.6	16.2	27.6	27.6	711	1,446,080	1,742
IO2608-P-4450	21.8	35.2	20.2	35.2	35	409	1,121,220	856
IO2608-P-4500	31	46	26.6	44.4	44.4	853	2,999,680	1,426
IO2608-P-4550	34.4	57	34.4	56.2	56.2	541	2,286,260	960
IO2608-P-4600	52.2	75	44.8	72.2	71.4	1,324	7,328,620	1,404
IO2608-P-4650	58.8	93.4	57.8	90.8	90.8	658	4,627,860	697
IO2608-P-4700	85.8	115	73	111.8	111.8	1,161	10,208,600	895
IO2608-P-4750	100	139.8	90.8	136.4	136.4	859	9,488,580	1,230
IO2608-P-4800	120.2	168.6	112.4	162.6	162.6	1,348	17,655,980	1,607
IO2608-P-4850	142.4	198.4	135.4	197.8	197.8	991	15,246,800	935
IO2608-P-4900	168.6	233.8	162.4	226	228.4	591	10,708,760	654
IO2608-P-4950	207.6	268	196	268	268	70	1,567,160	265
IO2608-P-5000	236.4	310.6	228.2	310.6	310.6	389	9,648,640	709
IO2608-P-5100	319.2	380.4	307.4	380.4	393	123	3,957,000	181
IO2608-P-5200	403	466.6	394.4	466.4	483.4	45	1,925,400	90
IO2608-P-5300	483.2	536.2	483.2	536.2	576.4	27	1,362,900	84
IO2608-P-5400	634	635.8	630.4	630.4	673.4	22	1,369,640	81
IO2608-P-5500	671.2	727	671.2	727	771.2	18	1,256,520	65
IO2608-P-5600	770.4	792	770.4	790.6	869.2	5	392,500	29
IO2609-C-3900	924	924	837	837	836.8	24	2,118,940	173
IO2609-C-4000	816.8	830	726	726	741.4	27	2,165,120	239
IO2609-C-4100	647.6	647.6	647.6	647.6	631.6	2	129,520	150
IO2609-C-4200	638.6	649.8	551.6	552.2	541.8	20	1,187,680	308
IO2609-C-4250	586	598	507.6	507.6	496.8	17	932,300	11
IO2609-C-4300	560	560	464	464	461.6	24	1,267,120	224
IO2609-C-4350	488.8	509.4	424	424	413.8	16	765,800	34
IO2609-C-4400	455.2	461.2	373.4	373.4	373.4	28	1,256,920	540
IO2609-C-4450	425.8	425.8	343.4	343.4	337.4	4	153,320	38
IO2609-C-4500	380	389.4	305	305	305	183	6,151,760	1,822
IO2609-C-4550	346.2	352.6	346.2	352.6	269.8	3	105,140	69
IO2609-C-4600	298.6	318.2	239	242.2	242.2	171	5,078,800	1,636
IO2609-C-4650	274.8	284.6	272.2	279.8	210.6	14	384,200	63
IO2609-C-4700	245	258	185	188.4	188.4	1,183	27,237,260	8,774
IO2609-C-4750	211.6	224	160	160	160	89	1,890,980	229
IO2609-C-4800	192	201.6	138.8	139.6	141.8	571	9,818,660	3,220
IO2609-C-4850	160.8	172	123	124.4	124.4	88	1,284,140	323
IO2609-C-4900	140	155	105	105.8	106.8	368	5,016,500	1,651
IO2609-C-4950	122.2	134.8	90.6	90.6	90.6	103	1,149,520	274
IO2609-C-5000	115	119.2	78.4	79	79.2	956	9,644,660	4,463
IO2609-C-5100	86.2	87.4	58.4	58.4	58.4	62	449,120	456
IO2609-C-5200	66.4	67.8	43.4	43.4	43.4	503	2,888,500	2,815
IO2609-C-5300	50.6	53.2	32.2	32.2	32.2	109	477,640	674
IO2609-C-5400	39	42	25.2	25.2	25.2	1,013	3,470,440	4,588
IO2609-C-5500	29	32.2	19.8	19.8	19.8	167	454,140	476
IO2609-C-5600	23.4	26.2	15	15.6	15.6	417	863,440	2,043
IO2609-P-3900	9	10	7.2	10	10	120	102,740	612
IO2609-P-4000	11.6	14.2	10.2	14.2	14.4	115	136,380	1,265
IO2609-P-4100	16.2	20.6	14.8	20.6	20.6	45	79,540	813
IO2609-P-4200	25	31.6	22.4	31.4	31.4	134	354,720	1,934
IO2609-P-4250	29.2	36.8	25.8	36.8	37	65	195,640	65
IO2609-P-4300	35.6	45.6	31.4	45.6	45.2	380	1,386,280	2,639
IO2609-P-4350	37.6	54.4	37.2	54.4	54.4	111	518,940	300
IO2609-P-4400	49.8	64.2	44.6	64.2	64.2	322	1,645,180	1,787
IO2609-P-4450	57.2	76.2	56.2	76.2	76.2	35	235,800	140
IO2609-P-4500	65.8	91.4	65.8	88.2	88.2	315	2,335,020	1,772
IO2609-P-4550	79.8	108.4	79.4	108.4	108.4	85	744,280	249
IO2609-P-4600	93	127.4	93	126.4	127.6	251	2,753,120	1,808
IO2609-P-4650	114	149.6	109	149.6	149.6	93	1,118,560	231
IO2609-P-4700	132	173.4	128.4	171.8	171.8	342	5,012,160	3,688
IO2609-P-4750	151.8	197.8	150	197.8	199.4	62	1,082,640	236
IO2609-P-4800	179.2	228.4	171.6	222	222	506	9,757,820	1,330
IO2609-P-4850	207.8	259.6	198	257.2	257.2	69	1,562,120	341
IO2609-P-4900	229.6	291	229	288.6	288.6	72	1,782,080	978
IO2609-P-4950	264.8	325.6	257.8	325.6	328	8	222,200	89
IO2609-P-5000	298.4	367.2	288	366	366.8	35	1,125,420	961
IO2609-P-5100	367.6	438.6	360	438.6	438.6	39	1,578,220	78
IO2609-P-5200	448.6	500.4	448.6	500.4	528.8	6	279,720	337
IO2609-P-5300	526.6	585.6	526.6	585.6	616.4	11	616,300	113
IO2609-P-5400	655.6	655.6	655.6	655.6	710	2	131,120	641
IO2609-P-5500				804.4	804.2			136
IO2609-P-5600	808.2	841.4	801	841.4	899	9	731,500	417
IO2612-C-3900	849	852	761.6	761.6	768.4	11	907,300	243
IO2612-C-4000	738	738	680	680	683	33	2,374,400	210
IO2612-C-4100	610.4	610.4	596.6	596.6	589.4	4	240,720	242
IO2612-C-4200	598	598	535	535	511.2	7	408,860	160
IO2612-C-4300				466	440			157
IO2612-C-4400	441.8	453.6	377	378	378	18	745,980	412
IO2612-C-4500	392.4	392.4	316.6	316.6	316.6	26	921,420	923
IO2612-C-4600	328.2	333	268.8	268.8	268.8	339	10,850,680	1,369
IO2612-C-4700	262	276.4	222.2	226.4	226	99	2,364,460	944
IO2612-C-4800	228.4	236.8	188.4	188.4	183.4	64	1,391,500	916
IO2612-C-4900	196	199.6	154	154.6	154.6	82	1,492,360	843
IO2612-C-5000	161	169.2	130	130	130	144	2,186,120	743
IO2612-C-5200	109	115.8	89.6	89.6	89.6	93	917,260	1,062
IO2612-C-5400	76.6	84.6	65.6	65.8	64.8	175	1,385,760	1,580
IO2612-C-5600	55	61	44.4	44.4	44.4	442	2,378,860	1,943
IO2612-P-3900	25.6	32.6	24.2	32.6	32.6	222	625,700	998
IO2612-P-4000	35.8	45.8	35.2	45.8	45.8	87	363,900	383
IO2612-P-4100	50	61.8	48.4	61.8	60.2	37	191,000	1,150
IO2612-P-4200	67	82	65	82	81.8	52	379,140	703
IO2612-P-4300	90	110	87.6	110	107.4	99	941,580	680
IO2612-P-4400	116.8	144.8	114.4	144.6	144.6	115	1,434,400	943
IO2612-P-4500	152.2	184.8	147.6	184.8	184.8	63	1,018,780	1,238
IO2612-P-4600	191.6	227.8	187.4	227.8	232.4	23	451,780	891
IO2612-P-4700	240.8	288	237	288	288	36	900,580	698
IO2612-P-4800	295	341	292.6	341	348.8	12	358,880	505
IO2612-P-4900	358.6	358.6	354	357.8	417	6	213,260	235
IO2612-P-5000	464.2	464.2	464.2	464.2	490.8	2	90,020	242
IO2612-P-5200	578.8	634.8	578.8	634.8	649.6	4	237,120	343
IO2612-P-5400	733.6	818.4	733.6	818.4	818.4	5	375,820	531
IO2612-P-5600	909.4	927.2	909.4	923.6	1,012	4	366,960	277
IO2703-C-3900	849.2	864	820	820	766.6	5	422,720	307
IO2703-C-4000	720	720	720	720	686.4	1	72,000	196
IO2703-C-4100	694	694	640.4	640.4	609.8	6	403,160	133
IO2703-C-4200	572	572	572	572	540.8	1	57,200	239
IO2703-C-4300	539.2	539.2	502.4	502.4	473.8	2	104,160	149
IO2703-C-4400	492.6	492.6	454.6	454.6	413.2	4	193,240	261
IO2703-C-4500	422	422	379.8	379.8	359.4	11	446,160	228
IO2703-C-4600				327.2	311.6			144
IO2703-C-4700	321.2	333.4	321.2	325.4	269.8	15	482,760	196
IO2703-C-4800	280.2	280.2	243.2	243.2	232.4	4	105,900	235
IO2703-C-4900	248.8	248.8	248.8	248.8	200.4	3	74,640	214
IO2703-C-5000	219.4	219.4	179.2	179.2	173.4	3	58,040	330
IO2703-C-5200	146.4	146.8	131.6	131.6	129.4	3	42,480	331
IO2703-C-5400	125.6	125.6	97.6	97.8	97.8	56	582,200	274
IO2703-C-5600	100	100	75	75.8	75.4	80	722,240	668
IO2703-P-3900	60.2	66.6	54.2	66.6	66.6	77	451,800	1,189
IO2703-P-4000	70.6	87.8	70.6	87.8	87.2	33	271,500	638
IO2703-P-4100	94	108.8	89.6	108.8	107.8	130	1,268,020	1,971
IO2703-P-4200	114.4	125.6	112.4	125.6	134.8	6	69,820	688
IO2703-P-4300	145.8	162.8	142.2	162.8	163.2	11	163,520	243
IO2703-P-4400	173.4	176.8	173.4	176.8	206.6	4	70,120	475
IO2703-P-4500	217.2	239.4	210.8	239.4	253.2	3	66,740	290
IO2703-P-4600	263.8	278	263.8	278	302.2	3	81,100	236
IO2703-P-4700	313	332.2	305	332.2	358.2	9	285,820	190
IO2703-P-4800	366.6	409.6	366	409.6	420	5	190,060	124
IO2703-P-4900	432	432	432	432	486.2	1	43,200	153
IO2703-P-5000	501.2	537.8	501.2	537.8	558	2	103,900	131
IO2703-P-5200	636.6	636.6	636.6	636.6	711	1	63,660	173
IO2703-P-5400	794.2	794.2	794.2	794.2	875.8	1	79,420	208
IO2703-P-5600	977.6	1,036	975.8	1,036	1,049.8	10	997,040	290
IO2706-C-4200	631.4	631.4	570	570	570	29	1,803,260	13
IO2706-C-4300	520	520	518.2	518.2	506.4	2	103,820	106
IO2706-C-4400	507.6	507.6	491.2	491.2	449.6	6	301,240	115
IO2706-C-4500	463	463.2	426.4	426.6	399	10	451,800	40
IO2706-C-4600	393.6	393.6	393.6	393.6	353.2	4	159,040	42
IO2706-C-4700	355.4	356.6	322	322	312.4	24	808,420	70
IO2706-C-4800	328	328	295.6	295.6	276	4	126,480	130
IO2706-C-4900	288.4	290.6	271.6	271.6	243	10	286,400	116
IO2706-C-5000	255.4	258.4	255.4	256.4	214	18	462,300	97
IO2706-C-5200	199.6	202.2	183.8	183.8	166.4	7	136,000	70
IO2706-C-5400	150	160.8	133.4	133.4	133.4	56	858,620	60
IO2706-C-5600	117.4	125.2	102.8	102.8	102.4	63	749,160	148
IO2706-P-4200	156.8	169.2	152.8	169.2	172	47	742,280	33
IO2706-P-4300	188	211	181.6	211	212.2	17	319,860	442
IO2706-P-4400	219.4	253.6	219.4	253.6	255.2	43	977,360	272
IO2706-P-4500	264	300	264	300	300	13	366,700	140
IO2706-P-4600	315	336.6	315	336.6	354.4	8	259,840	215
IO2706-P-4700	366.8	397	363.8	397	411.4	14	536,640	172
IO2706-P-4800	423.8	423.8	423.8	423.8	472.6	1	42,380	112
IO2706-P-4900	497.4	497.4	497.4	497.4	538.2	4	198,580	58
IO2706-P-5000	562.4	571	562.4	571	606.8	2	113,340	198
IO2706-P-5200	703.2	731.4	703.2	731.4	755	3	213,500	35
IO2706-P-5400	843.8	843.8	843.8	843.8	914.8	1	84,380	57
IO2706-P-5600	1,004.8	1,083	1,004.8	1,083	1,211.6	16	1,733,000	129

相关资讯: