中国金融期货交易所05月08日IO期权收盘行情

发布时间：2026年05月08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				930.6	914.8			53
IO2605-C-4000				860.4	864.6			45
IO2605-C-4050				817.6	814.4			38
IO2605-C-4100				772.6	764.4			75
IO2605-C-4150	724	731	724	731	714.4	3	219,780	41
IO2605-C-4200	668	668	668	668	664.4	8	546,800	76
IO2605-C-4250	619	619	619	619	617.8	2	126,180	47
IO2605-C-4300	576.8	576.8	548	567	564.4	11	632,400	138
IO2605-C-4350	516.8	516.8	501.4	511.8	514.4	21	1,097,940	93
IO2605-C-4400	474.4	481	446.6	465.4	464.4	171	8,016,620	253
IO2605-C-4450	429.4	432.4	397.6	415.4	414.4	209	8,798,160	253
IO2605-C-4500	373.8	381.4	346.4	363.8	367	439	16,282,760	564
IO2605-C-4550	327.8	331.6	298	312.8	317.2	268	8,544,060	379
IO2605-C-4600	271.4	283.4	247.8	267.6	265.6	387	10,338,100	765
IO2605-C-4650	226.2	234.4	199.6	218.2	218.2	324	7,160,600	1,536
IO2605-C-4700	183.2	186.4	150.8	170.2	170.2	1,765	30,165,000	2,137
IO2605-C-4750	131	141	106.6	125.6	125.6	1,605	20,117,400	4,434
IO2605-C-4800	93	97.8	68	81.8	81.8	7,334	61,028,000	6,000
IO2605-C-4850	60	60.6	38.4	47.4	47.4	11,054	54,508,980	4,417
IO2605-C-4900	33.4	34.8	20.2	24.6	24.6	9,530	26,406,760	6,731
IO2605-C-4950	18.8	20	10.8	13	13	3,025	4,545,220	2,978
IO2605-C-5000	11	11.8	6	7.4	7.4	3,342	2,879,200	5,449
IO2605-C-5100	5	5.4	2	3.2	3.2	1,145	430,100	1,658
IO2605-C-5200	2.6	2.8	1	1.6	1.6	511	94,020	1,307
IO2605-C-5300	1.6	1.8	0.6	1	1	283	31,520	1,520
IO2605-C-5400	0.8	0.8	0.4	0.8	0.6	58	4,440	57
IO2605-P-3950	0.2	0.4	0.2	0.4	0.4	97	2,200	436
IO2605-P-4000	0.4	0.4	0.4	0.4	0.4	1	40	355
IO2605-P-4050	0.4	0.4	0.4	0.4	0.4	1	40	322
IO2605-P-4100	0.2	0.4	0.2	0.4	0.4	26	600	599
IO2605-P-4150	0.2	0.4	0.2	0.4	0.4	37	1,040	297
IO2605-P-4200	0.4	0.4	0.2	0.4	0.4	74	1,800	557
IO2605-P-4250	0.4	0.4	0.2	0.4	0.4	17	660	411
IO2605-P-4300	0.4	0.6	0.4	0.4	0.4	171	6,900	1,089
IO2605-P-4350	0.6	0.6	0.4	0.6	0.4	150	7,780	796
IO2605-P-4400	0.8	0.8	0.6	0.6	0.6	180	12,020	1,451
IO2605-P-4450	0.8	1	0.4	0.6	0.6	282	20,060	1,000
IO2605-P-4500	1.6	1.6	0.8	0.8	0.8	180	18,340	2,408
IO2605-P-4550	1.2	1.4	1	1	1	332	40,520	1,314
IO2605-P-4600	2.4	2.4	1.4	1.6	1.6	511	86,660	2,541
IO2605-P-4650	3.6	3.8	2.6	2.6	2.6	368	111,920	2,522
IO2605-P-4700	5.6	6.8	4.2	4.2	4.2	1,155	583,140	3,298
IO2605-P-4750	10.2	11.8	7.4	7.8	7.8	2,086	1,895,260	3,089
IO2605-P-4800	16	23.4	14	15.6	15.6	4,244	7,360,200	3,545
IO2605-P-4850	29	43.6	26.6	30.8	30.8	8,759	28,832,840	3,417
IO2605-P-4900	55	75.4	50.4	56	56	7,217	43,963,360	3,089
IO2605-P-4950	93	115.4	86	96.6	96.6	1,421	13,778,880	319
IO2605-P-5000	132	161.2	129	141.8	141.8	814	11,745,960	402
IO2605-P-5100	230	257.2	221.8	236.4	236.4	232	5,388,180	131
IO2605-P-5200	320	352	320	331.8	336.6	42	1,381,460	80
IO2605-P-5300				425.4	436.2			111
IO2605-P-5400	522	550.8	522	550.8	536.2	12	626,520	6
IO2606-C-3400	1,449.2	1,449.2	1,418	1,437.8	1,437.2	36	5,204,540	148
IO2606-C-3500	1,318.4	1,341.8	1,318.4	1,337.4	1,332	18	2,427,240	125
IO2606-C-3600	1,220.2	1,220.2	1,220.2	1,220.2	1,232.2	6	745,500	122
IO2606-C-3700	1,118.2	1,142.6	1,118.2	1,142.6	1,132.4	12	1,377,240	140
IO2606-C-3800	1,042.6	1,042.6	1,034	1,034	1,032.6	8	842,340	90
IO2606-C-3900	948	948	927.2	937	939.2	12	1,132,200	115
IO2606-C-3950	901.2	901.2	901.2	901.2	890	3	273,400	46
IO2606-C-4000	842	842	837.8	837.8	833.8	18	1,527,960	129
IO2606-C-4050	801.4	801.4	789	789	790.4	8	643,720	33
IO2606-C-4100	752.4	752.4	718.2	742.2	741.4	33	2,449,720	149
IO2606-C-4150	698	702.8	679.8	679.8	692.2	20	1,405,220	39
IO2606-C-4200	653.8	653.8	644.4	644.4	643.4	7	459,640	165
IO2606-C-4250	605.2	605.2	595.2	595.2	594.8	14	850,720	49
IO2606-C-4300	555.6	556.2	524	542.6	547.6	46	2,530,060	402
IO2606-C-4350	508.4	508.4	476.4	501.4	498	24	1,209,300	89
IO2606-C-4400	457	460.2	429.2	446.2	450.4	52	2,387,380	577
IO2606-C-4450	413	413	382.2	402.8	403.6	24	984,380	200
IO2606-C-4500	364.4	373.8	336.6	356	355.4	225	8,106,240	1,502
IO2606-C-4550	324	326.2	295	313.6	314.4	72	2,337,360	376
IO2606-C-4600	280.6	287	253.6	270.8	270.8	476	12,970,360	2,874
IO2606-C-4650	235.8	242	214.8	229.6	232.2	59	1,392,160	526
IO2606-C-4700	194.2	208	180	193.4	193.6	811	16,016,900	3,836
IO2606-C-4750	167.2	172.8	148.6	159	161.8	99	1,610,840	677
IO2606-C-4800	134	142.4	119.4	129.8	129.8	1,127	14,853,380	3,281
IO2606-C-4850	105	116.6	96.6	106.6	106.6	614	6,537,640	970
IO2606-C-4900	88	94	77	84.4	84.4	1,246	10,657,820	3,052
IO2606-C-4950	69.2	75	61	66.6	67	680	4,655,680	900
IO2606-C-5000	56	60.4	48.6	53.2	53.2	2,439	13,299,060	5,598
IO2606-C-5100	36.4	38.2	30.6	33.2	33.8	1,463	5,071,600	2,560
IO2606-C-5200	24.8	26.8	20.2	22.6	23	1,288	3,092,380	3,001
IO2606-C-5300	18.2	18.8	14	16.4	16.4	283	472,220	665
IO2606-C-5400	16	16	11.2	13	13	1,463	1,996,440	5,680
IO2606-P-3400	1.2	1.6	1.2	1.4	1.2	28	3,800	1,777
IO2606-P-3500				1.4	1.2			489
IO2606-P-3600	1.4	1.4	1.4	1.4	1.4	1	140	504
IO2606-P-3700	1.4	1.4	1.4	1.4	1.4	13	1,820	346
IO2606-P-3800	1.2	1.4	1.2	1.4	1.4	52	6,300	902
IO2606-P-3900	1.8	2.2	1.8	2.2	2	7	1,460	432
IO2606-P-3950	1.8	2.2	1.8	2.2	2.2	216	42,940	352
IO2606-P-4000	2.2	2.8	2.2	2.8	2.6	50	11,460	1,220
IO2606-P-4050	2.2	2.6	2.2	2.6	2.8	14	3,160	232
IO2606-P-4100	2.6	3	2.4	3	3	18	4,960	814
IO2606-P-4150	3.4	3.8	3	3.8	3.8	18	6,000	490
IO2606-P-4200	4.6	5.2	4.2	5.2	5	26	11,700	1,362
IO2606-P-4250	5.6	6.4	5	6.4	6.2	153	92,640	450
IO2606-P-4300	7.4	8	6	8	7.6	340	226,420	904
IO2606-P-4350	9.2	9.6	7.8	9.6	9.4	76	65,980	612
IO2606-P-4400	10.4	12	9.8	12	12	121	131,680	1,580
IO2606-P-4450	14	15.8	13	15.6	15.6	55	81,480	763
IO2606-P-4500	18.4	20.8	17	20	20	305	591,320	2,037
IO2606-P-4550	23	27.2	22.4	25.8	25	174	435,740	1,259
IO2606-P-4600	29.6	36.4	29.6	33	33	534	1,751,080	2,264
IO2606-P-4650	41.4	48.4	39.4	43.4	43.4	321	1,398,900	1,019
IO2606-P-4700	50	63	50	55.4	55.4	687	3,888,680	2,830
IO2606-P-4750	47.8	80	47.8	72.4	71	358	2,608,780	1,094
IO2606-P-4800	88.4	103.6	85.8	91.8	91.8	554	5,145,380	1,645
IO2606-P-4850	114.6	128.8	108	117	117	1,085	12,683,500	1,560
IO2606-P-4900	141.2	160.8	135.8	147.8	146.6	241	3,500,340	1,132
IO2606-P-4950	173	194.4	170	180	176.6	61	1,065,960	158
IO2606-P-5000	207	230	203.2	216.6	212.6	86	1,852,720	868
IO2606-P-5100	282.4	313.8	282.4	296.6	296.6	156	4,589,500	161
IO2606-P-5200	371.2	399.4	371.2	399.4	382	12	457,300	386
IO2606-P-5300	465.8	492.4	465.8	490.2	474.6	22	1,033,040	43
IO2606-P-5400	558.6	576.6	558.6	576.6	571.4	28	1,568,640	219
IO2607-C-4250	581.6	581.6	581.6	581.6	580.6	6	354,780	9
IO2607-C-4300				532.2	533.6			34
IO2607-C-4350	488.6	488.6	468.2	487.8	489.6	14	678,780	11
IO2607-C-4400				448	444.6			16
IO2607-C-4450	400.8	400.8	400.8	400.8	400.8	1	40,080	23
IO2607-C-4500	348.6	357.8	348.6	357.8	358.6	2	70,640	25
IO2607-C-4550	317.6	317.6	317.6	317.6	318.4	1	31,760	19
IO2607-C-4600	286.8	286.8	277.4	280.6	280.2	9	256,760	35
IO2607-C-4650	250.4	250.4	226	244.2	244.6	46	1,121,220	40
IO2607-C-4700	211.2	211.2	211.2	211.2	211.6	3	63,360	44
IO2607-C-4750	177.8	179.6	176	179.6	182	19	347,840	31
IO2607-C-4800	158.4	159	151.2	151.2	155.6	22	352,400	134
IO2607-C-4850	132.6	134	122.2	129.4	129.2	88	1,144,120	251
IO2607-C-4900	113.8	114.4	103.4	108.8	111.4	128	1,418,060	182
IO2607-C-4950	98.6	98.6	86.2	92.6	94.8	22	208,440	120
IO2607-C-5000	81.2	85.8	73.2	79.8	79.8	230	1,870,800	461
IO2607-C-5100	61.8	62	54.8	61.2	58.8	109	651,760	127
IO2607-C-5200	46.8	48.2	42	45.8	44.6	21	96,680	170
IO2607-C-5300	37.4	37.4	32	35	35	34	119,960	216
IO2607-C-5400	29.2	29.4	24.6	27	28.2	66	182,280	74
IO2607-P-4250	21.6	26.4	20.2	25	25	380	945,740	1,022
IO2607-P-4300	23	29.6	23	29	28.4	191	548,400	334
IO2607-P-4350	30.6	34.2	30.6	33.8	33.8	117	383,280	189
IO2607-P-4400	31.8	39.6	30	39.4	39.4	173	620,380	308
IO2607-P-4450	37.4	47.2	37.4	46.6	44.6	248	1,097,480	337
IO2607-P-4500	46	52.4	42.6	52	52.2	96	461,540	281
IO2607-P-4550	53.4	62.2	52.6	62	60.8	224	1,323,860	336
IO2607-P-4600	70	75.2	70	71.8	72.6	12	87,360	69
IO2607-P-4650	77.4	88.8	77.4	87.6	86.6	25	206,480	48
IO2607-P-4700	93.4	107.4	92.6	104.2	103.4	43	437,820	275
IO2607-P-4750	112.2	130.8	112.2	126.8	123.8	55	677,940	94
IO2607-P-4800	142.2	152	142.2	152	147	7	105,420	96
IO2607-P-4850	172.4	181.8	172.4	176.4	173	13	225,620	60
IO2607-P-4900				196.8	203			19
IO2607-P-4950				214.4	235.6			19
IO2607-P-5000				252.6	272			16
IO2607-P-5100	353.2	353.2	353.2	353.2	348.8	2	68,160	16
IO2607-P-5200	438	438	438	438	433.8	2	84,960	18
IO2607-P-5300	522.2	522.2	515.4	515.4	525.8	5	258,360	28
IO2607-P-5400	619.2	619.2	619.2	619.2	618	3	185,760	5
IO2609-C-3900	885	886.8	864.6	883.6	883.6	11	972,200	80
IO2609-C-4000	790	790	778	784.6	785.2	21	1,649,860	455
IO2609-C-4100	676.8	682.2	676.8	682.2	698.4	8	544,160	163
IO2609-C-4200	604.4	607.6	590	604	610.4	5	301,280	487
IO2609-C-4300	531.2	531.2	504	523	525.4	9	460,980	330
IO2609-C-4400	433	446	433	446	452.2	4	176,400	679
IO2609-C-4500	373.8	376.4	354.4	374.2	374.2	113	4,197,080	1,830
IO2609-C-4600	307.8	313.2	291.6	309	309	94	2,897,740	866
IO2609-C-4700	237.8	255	237.8	254	253	42	1,054,100	951
IO2609-C-4800	200.8	209.4	190.6	207.2	207.2	204	4,101,400	1,106
IO2609-C-4900	168.8	168.8	164.6	166.6	168.6	19	315,360	1,019
IO2609-C-5000	136.4	140.6	127.8	136	136.4	121	1,645,340	1,658
IO2609-C-5200	92.4	96.4	85.2	93.8	93.8	370	3,399,040	3,168
IO2609-C-5400	64.6	68.2	59.6	65.8	65.8	516	3,321,660	4,889
IO2609-P-3900	15.6	17.2	15.6	17.2	17.2	23	36,860	399
IO2609-P-4000	20.8	23.4	20.4	23.2	23.6	67	149,640	1,537
IO2609-P-4100	28.6	31.6	27.4	31.6	31.6	31	91,420	620
IO2609-P-4200	39.4	43	39.2	43	43	49	199,620	439
IO2609-P-4300	52.4	58.8	52.4	58.8	57	75	416,220	560
IO2609-P-4400	74.8	79.2	74.8	79	77.6	184	1,393,040	829
IO2609-P-4500	99.4	107.4	99	106.2	105.6	58	597,740	1,058
IO2609-P-4600	133.8	145.8	133	139.6	139.6	120	1,638,460	599
IO2609-P-4700	177.4	191	177.2	183	183.2	30	542,160	264
IO2609-P-4800	229.6	242.8	228.6	238.2	238.2	21	496,520	485
IO2609-P-4900	290	293.4	288	292.6	295.8	7	203,140	327
IO2609-P-5000	354.8	375.2	354.8	365	363.8	59	2,160,800	488
IO2609-P-5200	519.4	531.8	514	527	518.4	95	4,904,040	416
IO2609-P-5400	700.8	706.6	691.4	691.4	690	27	1,883,460	422
IO2612-C-3900	855.8	855.8	846.6	846.6	860	9	774,520	155
IO2612-C-4000	770.4	770.4	760	760	773.4	2	153,040	90
IO2612-C-4100	670	684.4	670	684.4	691.6	10	677,880	304
IO2612-C-4200	609.8	609.8	609.8	609.8	611.8	3	184,440	143
IO2612-C-4300	537.6	537.6	524.2	528.6	536.8	5	266,360	254
IO2612-C-4400	470	472	457.4	461.6	467.2	11	519,060	394
IO2612-C-4500	400.6	400.6	391.4	399.2	404	5	198,000	645
IO2612-C-4600	348.2	349	335.8	343.8	346	35	1,204,380	596
IO2612-C-4700	300	300	283.8	294.2	294.6	8	234,820	537
IO2612-C-4800	253	253.8	248.4	253	254.4	15	385,840	453
IO2612-C-4900	219	219	215.4	215.4	217.4	2	43,440	228
IO2612-C-5000	190	190	190	190	186	1	19,000	463
IO2612-C-5200	139.6	141.6	132	140.2	138.2	43	598,540	681
IO2612-C-5400	104.4	107.8	99.4	104	104.4	66	690,120	1,504
IO2612-P-3900	38	40	38	40	39.8	23	89,120	420
IO2612-P-4000	48.8	51.4	46.8	51.4	51.6	50	245,480	255
IO2612-P-4100	61.4	69.4	59.2	67.2	67.2	42	280,560	1,114
IO2612-P-4200	83.6	87.8	83.4	87.6	86	64	547,760	499
IO2612-P-4300	111	111	111	111	109.8	1	11,100	478
IO2612-P-4400	131.6	139.4	131.6	137.4	141.2	33	445,940	567
IO2612-P-4500	169.8	178	167.8	174.6	175	15	259,760	678
IO2612-P-4600	212.2	220	206.6	216.4	216.6	109	2,324,300	622
IO2612-P-4700	261.2	270.4	261.2	270.4	268.2	4	104,080	265
IO2612-P-4800	317.6	324.2	315	324.2	323.4	7	223,960	138
IO2612-P-4900	386	386	386	386	380.2	1	38,600	110
IO2612-P-5000	449.6	449.6	449.6	449.6	451.2	2	89,920	182
IO2612-P-5200	611.8	611.8	607.6	607.6	600.8	6	365,480	268
IO2612-P-5400	770.6	770.6	770.6	770.6	764.2	1	77,060	374
IO2703-C-3900				886.4	872.8			213
IO2703-C-4000	793.8	794	793.8	793.8	791.6	7	558,420	126
IO2703-C-4100	699	707.4	699	707.4	714.6	8	560,880	90
IO2703-C-4200	640	640	616.8	616.8	641.4	4	255,260	65
IO2703-C-4300	582.2	582.2	553.8	563.6	573.6	16	899,360	101
IO2703-C-4400	488.6	510.6	488.6	510	510.8	39	1,975,280	204
IO2703-C-4500	456.2	456.2	442	442	451.8	6	271,900	271
IO2703-C-4600	376.4	401.6	376.4	401.6	397.6	41	1,550,720	181
IO2703-C-4700	357	357	341.4	347.6	348.8	8	279,340	104
IO2703-C-4800	321	321	286.2	303.2	305.4	44	1,354,120	143
IO2703-C-4900	263	263	263	263	266.6	1	26,300	32
IO2703-C-5000	246.6	247.8	229.8	229.8	234	6	146,720	202
IO2703-C-5200	187.4	193.4	170.4	178.8	180.4	23	420,460	354
IO2703-C-5400	145.8	148	128.8	140.8	141	107	1,531,900	227
IO2703-P-3900	62.2	70.2	61	64.2	65.6	132	841,500	354
IO2703-P-4000	78.2	89	77	81	81.8	72	591,340	204
IO2703-P-4100	101.6	105.2	97.2	103	102.8	133	1,324,980	436
IO2703-P-4200	130.6	130.6	122.4	126.8	125.8	44	555,860	142
IO2703-P-4300	158.2	159	154	157.6	155.4	51	797,420	115
IO2703-P-4400	192.6	193	184.4	190.6	192.2	31	593,360	276
IO2703-P-4500	232.2	238.4	222.2	226.4	231.4	46	1,062,820	164
IO2703-P-4600	281.6	286.6	265.6	278.4	278.4	70	1,926,560	187
IO2703-P-4700	333.8	340	319.8	325	325.2	67	2,203,360	113
IO2703-P-4800	384	393	373	378.2	378.2	45	1,718,080	219
IO2703-P-4900	453	455	434	444.8	440	11	486,380	30
IO2703-P-5000	507.4	511.8	504.6	511.8	507	8	408,180	61
IO2703-P-5200	658.4	658.4	647	647	646.2	3	195,240	156
IO2703-P-5400	808.8	810.2	800.6	806	805.4	8	643,680	139

相关资讯: