中国金融期货交易所12月19日IO期权收盘行情

发布时间：2025年12月19日 00:00

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
IO2512-C-3200	1,361.2	1,371.6	1,361.2	1,371.6	1,372.2	3	408,980
IO2512-C-3300	1,281.6	1,281.6	1,281.6	1,281.6	1,272.2	2	253,840
IO2512-C-3400				1,170	1,172.2
IO2512-C-3500	1,085.2	1,088	1,082.4	1,082.4	1,072.2	6	645,120
IO2512-C-3600	953.4	984	953.4	982.2	972.2	20	1,923,080
IO2512-C-3700	852.2	881.6	852.2	871.8	872.2	29	2,516,460
IO2512-C-3800	756	783.8	755	771.8	772.2	34	2,602,820
IO2512-C-3900	654	683.6	654	666.4	672.2	30	2,007,920
IO2512-C-4000	552.2	594.4	552.2	571.6	572.2	94	5,373,400
IO2512-C-4050	528.8	534	523.4	523.4	522.2	33	1,716,100
IO2512-C-4100	460	488.8	460	471.8	472.2	85	4,034,460
IO2512-C-4150	428.8	434	416.4	416.4	422.2	36	1,517,100
IO2512-C-4200	349	394	349	371.6	372.2	279	10,466,300
IO2512-C-4250	309.4	344.2	308	318.4	322.2	153	4,933,520
IO2512-C-4300	252.8	293.6	252.8	271.6	272.2	397	10,755,200
IO2512-C-4350	212.8	243.4	198	219	222.2	306	6,807,980
IO2512-C-4400	158	195.8	148.6	171.8	172.2	1,031	17,950,600
IO2512-C-4450	113.6	146	99	122	122.2	984	12,246,240
IO2512-C-4500	65.6	96.4	50.2	71.8	72.2	8,456	63,632,660
IO2512-C-4550	22	47.2	14.2	22	22.2	21,700	59,969,220
IO2512-C-4600	4	8.4	0.2	0.2		18,498	6,634,980
IO2512-C-4650	0.6	1.6	0.2	0.2		1,773	103,440
IO2512-C-4700	0.2	0.4	0.2	0.2		583	14,120
IO2512-C-4750	0.2	0.4	0.2	0.2		250	5,540
IO2512-C-4800	0.2	0.4	0.2	0.2		359	7,400
IO2512-C-4850	0.2	0.2	0.2	0.2		59	1,180
IO2512-C-4900	0.2	0.2	0.2	0.2		72	1,440
IO2512-C-4950	0.2	0.2	0.2	0.2		31	620
IO2512-C-5000	0.2	0.2	0.2	0.2		21	420
IO2512-C-5100	0.2	0.2	0.2	0.2		25	500
IO2512-C-5200	0.2	0.2	0.2	0.2		17	340
IO2512-C-5300	0.2	0.2	0.2	0.2		15	300
IO2512-P-3200	0.2	0.2	0.2	0.2		33	660
IO2512-P-3300	0.2	0.2	0.2	0.2		40	800
IO2512-P-3400	0.2	0.2	0.2	0.2		42	840
IO2512-P-3500	0.2	0.2	0.2	0.2		21	420
IO2512-P-3600	0.2	0.2	0.2	0.2		17	340
IO2512-P-3700	0.2	0.2	0.2	0.2		33	660
IO2512-P-3800	0.2	0.2	0.2	0.2		17	340
IO2512-P-3900	0.2	0.2	0.2	0.2		31	620
IO2512-P-4000	0.2	0.2	0.2	0.2		39	780
IO2512-P-4050	0.2	0.2	0.2	0.2		48	960
IO2512-P-4100	0.2	0.2	0.2	0.2		49	980
IO2512-P-4150	0.2	0.2	0.2	0.2		26	520
IO2512-P-4200	0.2	0.2	0.2	0.2		23	460
IO2512-P-4250	0.2	0.2	0.2	0.2		29	580
IO2512-P-4300	0.2	0.2	0.2	0.2		102	2,040
IO2512-P-4350	0.2	0.2	0.2	0.2		125	2,860
IO2512-P-4400	0.2	0.4	0.2	0.2		401	8,640
IO2512-P-4450	0.4	0.8	0.2	0.2		1,304	54,160
IO2512-P-4500	1.8	3	0.2	0.2		5,513	577,120
IO2512-P-4550	11.2	16	0.2	0.2		14,426	6,228,660
IO2512-P-4600	38.2	53.8	11.4	27.4	27.8	10,529	25,827,540
IO2512-P-4650	89	102.2	54.6	78.2	77.8	1,938	14,303,500
IO2512-P-4700	137.4	149.8	104.4	127.6	127.8	785	9,821,320
IO2512-P-4750	186.4	202.2	155.4	178.6	177.8	463	8,356,800
IO2512-P-4800	236.2	252	205.6	228.4	227.8	402	9,199,400
IO2512-P-4850	291.6	291.6	256.6	283.6	277.8	117	3,269,340
IO2512-P-4900	338.2	339.6	307.6	332.4	327.8	147	4,800,940
IO2512-P-4950	390.2	390.2	366	383.6	377.8	40	1,530,000
IO2512-P-5000	440.4	440.4	411.2	433.6	427.8	37	1,596,960
IO2512-P-5100	521	533.6	515.8	528.2	527.8	47	2,489,860
IO2512-P-5200	637.6	637.6	609.6	617.2	627.8	50	3,165,620
IO2512-P-5300	737.6	737.6	710.4	717.8	727.8	28	2,039,960
IO2601-C-4000	551.4	576.4	551.2	561.6	551.8	49	2,757,080	80
IO2601-C-4050	520.6	520.6	513	513	502.2	6	304,600	79
IO2601-C-4100	455	484	450.6	460.6	460.6	16	732,360	42
IO2601-C-4150	404	438	399	411	411	26	1,083,280	63
IO2601-C-4200	355.4	385.8	353	362.4	362.4	94	3,468,300	242
IO2601-C-4250	321	330	307.2	313.8	314.2	54	1,717,580	97
IO2601-C-4300	267	293.8	253.8	267.6	269.4	325	8,865,240	1,124
IO2601-C-4350	214.8	246.2	214.4	223.6	224	142	3,212,860	249
IO2601-C-4400	182	203.8	170.2	181.2	181.2	989	18,215,520	1,241
IO2601-C-4450	149	163.4	132.4	141	141	938	13,599,660	643
IO2601-C-4500	113.8	127	100.6	106.6	106.6	3,126	35,119,040	2,868
IO2601-C-4550	72	95	72	77.6	77.6	5,044	41,475,300	4,120
IO2601-C-4600	61	69.8	51.4	55	55	7,857	47,408,100	10,026
IO2601-C-4650	42.4	48.8	34.4	37	37	3,107	12,879,100	3,626
IO2601-C-4700	27	33.4	22.6	24.8	24.8	3,564	10,073,020	5,145
IO2601-C-4750	19.6	22.4	14.2	16	16	1,566	2,872,920	2,392
IO2601-C-4800	12	15.2	9.2	10.4	10.4	1,840	2,266,640	2,751
IO2601-C-4850	8.6	10.2	5.8	6.6	6.6	789	648,760	1,724
IO2601-C-4900	6.4	7.6	4	4.6	4.6	626	374,000	1,429
IO2601-C-4950	4.8	6	3	3.4	3.4	502	214,660	776
IO2601-C-5000	4.4	5	3	3	3	690	274,020	1,940
IO2601-C-5100	2.8	3.8	2.2	2.6	2.6	211	64,480	952
IO2601-C-5200	2.6	3.4	2	2.4	2.4	253	62,320	1,129
IO2601-C-5300	2.8	3	2	2	2	501	123,560	1,684
IO2601-P-4000	2.4	2.4	1.6	1.8	1.8	57	10,860	574
IO2601-P-4050	2.8	2.8	1.8	2.6	2.6	278	64,580	699
IO2601-P-4100	3.8	4	2.2	3	3	294	88,720	617
IO2601-P-4150	4.4	4.6	2.8	3.6	3.6	325	117,720	861
IO2601-P-4200	6	7.2	4.4	5	5	578	307,360	1,651
IO2601-P-4250	9.2	10	6.2	7.2	7.2	657	489,260	1,384
IO2601-P-4300	14	14.6	9.4	11.4	11.2	1,136	1,271,360	1,905
IO2601-P-4350	20.4	20.8	13.4	15.8	15.8	716	1,173,080	1,496
IO2601-P-4400	28.2	30.2	19.4	23.2	23.2	1,471	3,575,300	2,248
IO2601-P-4450	42	43.2	29	34.4	34.4	1,358	4,768,260	1,644
IO2601-P-4500	57	61	42	50.8	50.8	3,586	17,972,380	3,566
IO2601-P-4550	76.6	84.8	59.8	70.4	70.4	3,213	22,664,680	3,439
IO2601-P-4600	106.4	113.6	83.6	97.4	97.4	2,536	24,549,040	3,250
IO2601-P-4650	137.4	147	113.6	130.4	129.6	741	9,430,680	1,088
IO2601-P-4700	177.2	185	147.6	167.2	167.2	991	16,109,040	967
IO2601-P-4750	217.8	225	189	208.4	208.4	158	3,292,720	271
IO2601-P-4800	263.6	268	228.8	253.2	253.2	125	3,093,400	213
IO2601-P-4850	303.4	306	278.4	299.6	299.6	50	1,496,140	122
IO2601-P-4900	336.6	345.4	323.8	345.4	354.2	80	2,691,380	125
IO2601-P-4950	408.4	408.4	408.4	408.4	402.8	6	245,040	96
IO2601-P-5000	459	459	440.4	444.8	451.8	36	1,648,460	72
IO2601-P-5100	553.4	553.4	535	536	551	12	661,900	73
IO2601-P-5200	647.2	647.2	647.2	647.2	650.6	9	587,520	109
IO2601-P-5300	723.4	745	723.4	745	750.6	4	293,680	217
IO2602-C-4000				490.4	554.4			16
IO2602-C-4050				525.8	508.8			3
IO2602-C-4100	462	465	462	465	459.6	2	92,700	8
IO2602-C-4150	426	426	412	412	413.6	5	210,160	7
IO2602-C-4200	389.2	389.2	389.2	389.2	368.6	1	38,920	59
IO2602-C-4250				259.2	325.2			65
IO2602-C-4300				271	283.8			38
IO2602-C-4350	265.2	265.2	265.2	265.2	245	2	50,000	23
IO2602-C-4400	222.8	228	208	208	208.2	29	614,560	48
IO2602-C-4450	172	193.2	171.4	185.2	174.6	47	849,580	145
IO2602-C-4500	144.6	164	141.6	145	145.2	26	393,440	125
IO2602-C-4550	122	133.8	114.2	114.2	121.2	91	1,106,260	162
IO2602-C-4600	96.8	112	93	93	96	127	1,305,160	549
IO2602-C-4650	78	87.2	74.8	76.6	76.6	115	900,680	114
IO2602-C-4700	63.8	72.2	58	58	59.6	44	280,200	328
IO2602-C-4750	54.4	57.8	46.2	46.8	48.4	47	235,600	55
IO2602-C-4800	42.8	45.2	36	39	38	333	1,338,320	695
IO2602-C-4850	31.8	31.8	31.8	31.8	30.2	1	3,180	141
IO2602-C-4900	28.8	29	21.6	25.4	25	42	105,060	333
IO2602-C-4950	22	23	17.2	19	19	94	197,660	178
IO2602-C-5000	18.8	18.8	13.8	15.2	15.2	227	364,920	285
IO2602-C-5100	9.8	11.6	9.8	10.6	10.6	86	91,120	260
IO2602-P-4000	9.2	9.6	8.2	8.2	8.2	51	48,100	146
IO2602-P-4050	10.8	11.2	10.2	10.2	10.2	4	4,280	93
IO2602-P-4100	12.8	14	12.8	13	13	63	85,000	180
IO2602-P-4150	18.4	18.4	17	17.4	17	9	16,160	67
IO2602-P-4200	24.8	24.8	20.4	22	21.2	20	45,540	295
IO2602-P-4250	32.4	33.2	26.8	28.4	28.4	25	76,360	130
IO2602-P-4300	41.6	42.2	35.4	37.6	37.6	64	242,320	219
IO2602-P-4350	51.8	53.8	44	49	47.4	61	307,840	200
IO2602-P-4400	67	67	57	60.2	60.2	30	185,360	139
IO2602-P-4450	85.2	85.2	71.4	77.8	76.4	48	374,360	119
IO2602-P-4500	103.6	103.8	87.6	96.2	96	26	256,860	152
IO2602-P-4550	130	130	111.4	117	119.8	16	195,720	176
IO2602-P-4600	158	158	133.6	143.2	146.8	34	505,820	110
IO2602-P-4650	185	185	171.6	175.6	177.4	19	342,500	26
IO2602-P-4700	218	218	195	210.8	211.4	17	367,300	21
IO2602-P-4750	231	241.2	231	241.2	248.6	3	71,020	13
IO2602-P-4800	266.6	281.4	266.6	281.4	288.2	9	253,580	17
IO2602-P-4850				327.8	330.2			8
IO2602-P-4900				399.6	374			26
IO2602-P-4950				414.8	419			13
IO2602-P-5000	469.6	469.6	454.4	457.8	465	8	368,960	11
IO2602-P-5100				566.8	575.6			9
IO2603-C-3200	1,322	1,353.2	1,314.2	1,332.6	1,334.4	6	798,460	200
IO2603-C-3300	1,220	1,227	1,215.8	1,227	1,235.8	3	366,280	132
IO2603-C-3400	1,121.8	1,159.2	1,121.8	1,159.2	1,137	3	343,720	190
IO2603-C-3500	1,023.6	1,058	1,018.4	1,040.8	1,038.8	8	824,600	187
IO2603-C-3600	925	965.4	925	938	940.4	3	282,840	202
IO2603-C-3700	831.2	840.8	830	840.8	842.8	4	333,220	141
IO2603-C-3800	734.8	766.2	732	742.2	746.4	7	516,740	166
IO2603-C-3900	638.4	638.4	637.8	637.8	651.6	4	255,180	219
IO2603-C-4000	547.6	575.2	543	554.8	561.2	42	2,301,500	319
IO2603-C-4100	456	474.6	456	470	467.8	7	324,700	252
IO2603-C-4200	374.4	402	369.8	379.6	382.4	40	1,526,180	858
IO2603-C-4300	298	321.8	298	301	303.6	23	724,940	1,054
IO2603-C-4400	227.4	246.2	227.4	234	234	31	727,280	862
IO2603-C-4500	168.6	192	168.6	174	174	307	5,463,980	2,086
IO2603-C-4600	124.6	143.6	122.2	126.2	128.4	350	4,600,900	2,751
IO2603-C-4700	92	104	88.6	92.2	92.2	252	2,375,000	1,462
IO2603-C-4800	68	76.4	63.6	65	65	318	2,187,200	1,575
IO2603-C-4900	48.8	57	45.8	47.8	47.8	369	1,913,260	1,404
IO2603-C-5000	37.4	43.4	34.6	35.2	35.4	320	1,204,320	1,368
IO2603-C-5200	23.2	27.8	21	22.6	22.6	428	1,034,160	3,020
IO2603-C-5400	14	17.8	12.8	14	14	258	390,980	1,176
IO2603-P-3200	3.2	3.4	3	3.2	3.2	108	33,620	1,222
IO2603-P-3300	3.6	3.6	3.6	3.6	3.6	3	1,040	546
IO2603-P-3400	4.2	4.2	4.2	4.2	4.2	1	420	415
IO2603-P-3500	5	5	5	5	5.4	1	500	403
IO2603-P-3600	6.6	6.6	6.6	6.6	6.6	3	1,920	788
IO2603-P-3700	8.2	8.4	8.2	8.4	8.4	7	5,760	457
IO2603-P-3800	11	11.8	11	11.6	11	32	36,860	572
IO2603-P-3900	15.8	16.4	15.6	15.6	15.6	30	48,460	537
IO2603-P-4000	22.4	22.4	20.8	21.2	21.6	83	178,280	1,117
IO2603-P-4100	32	32	29.6	31.2	30.8	80	249,600	528
IO2603-P-4200	46.2	48.2	42.4	45.2	45.2	101	454,160	821
IO2603-P-4300	69	70.8	62	67.8	67.4	118	763,640	699
IO2603-P-4400	100	102.2	89.4	96	96	51	485,620	755
IO2603-P-4500	140.6	146.8	127	137.6	135.4	181	2,476,800	1,079
IO2603-P-4600	197.6	201.2	178.2	187.4	187.4	131	2,495,120	986
IO2603-P-4700	262.6	268.4	238.6	251.2	254.2	40	1,038,640	589
IO2603-P-4800	338.2	343.6	310.8	329.6	326	63	2,086,140	411
IO2603-P-4900	418.8	424.6	418.8	424.6	407.2	7	296,040	326
IO2603-P-5000	506.4	508.4	476	479	494.6	5	247,720	246
IO2603-P-5200	690.4	699.2	685.2	685.2	679.8	9	624,640	176
IO2603-P-5400	882	890.8	882	890.8	887.6	6	532,700	66
IO2606-C-3400	1,096.6	1,120.6	1,096.6	1,114.8	1,098	18	1,984,300	279
IO2606-C-3500				953.4	1,011.2			98
IO2606-C-3600	908	930	908	910.8	889.6	7	638,440	216
IO2606-C-3700	826.6	826.6	826.6	826.6	815.8	2	165,320	73
IO2606-C-3800	713.4	743	713.4	727.8	727.8	4	288,860	217
IO2606-C-3900	631.2	635.6	631.2	635.6	637.8	6	376,760	102
IO2606-C-4000	547.6	561	547.6	549.4	549.4	52	2,902,580	228
IO2606-C-4100	468.4	488.2	464	488.2	473.6	19	891,620	149
IO2606-C-4200	412.6	414.6	400.4	400.4	400.6	8	329,660	158
IO2606-C-4300				324.2	334.2			132
IO2606-C-4400	285	289	285	289	276	6	169,400	191
IO2606-C-4500	224.4	240	222.2	227.2	227.2	21	476,000	572
IO2606-C-4600	183.6	196.4	183.4	183.4	185.4	40	760,200	662
IO2606-C-4700	147.8	162	147.4	149.8	148.8	51	802,960	1,298
IO2606-C-4800	121	131	120.6	120.8	123	20	253,240	846
IO2606-C-4900	105.8	105.8	99.6	101	101.8	20	201,900	698
IO2606-C-5000	82.6	90	82.6	82.8	83.4	55	470,600	1,267
IO2606-C-5200	55.6	65.8	55.6	60.4	60.4	216	1,290,320	1,252
IO2606-C-5400	38.6	45	38.6	42.6	42	74	313,240	1,034
IO2606-P-3400	12.4	13.2	12.4	13.2	13	17	21,380	864
IO2606-P-3500	15.8	16	15.8	16	16.4	5	8,160	285
IO2606-P-3600	19.8	20.4	19.4	20.4	20.8	10	20,300	580
IO2606-P-3700	26.2	27	26.2	26.8	27.4	6	16,260	295
IO2606-P-3800	35.2	35.2	35.2	35.2	35.6	6	21,120	922
IO2606-P-3900	46.8	46.8	46.8	46.8	46.2	2	9,560	359
IO2606-P-4000	62	64.4	58	62.8	61.6	55	337,240	537
IO2606-P-4100	83.4	83.4	77	78.2	78	16	128,080	466
IO2606-P-4200	109	110.6	100.8	103.4	105.8	25	260,800	281
IO2606-P-4300	133.2	140	132.6	140	138.6	9	124,220	335
IO2606-P-4400	172.4	182	172.4	181.2	181.2	10	177,260	438
IO2606-P-4500	223.6	229.6	223.2	229.6	228.6	8	182,500	218
IO2606-P-4600	294	294.8	280.2	288.4	285.8	90	2,608,940	293
IO2606-P-4700	342.6	354.2	342.6	354.2	357	5	173,580	279
IO2606-P-4800	411.8	425.2	411.8	425.2	421.6	8	334,620	392
IO2606-P-4900	487.6	506	487.6	500	498.4	15	749,780	289
IO2606-P-5000	592	592	577.6	582.2	578.8	16	935,440	303
IO2606-P-5200	764.6	764.6	737.2	755	752.8	22	1,665,260	168
IO2606-P-5400	914.4	914.4	914.4	914.4	932	1	91,440	80
IO2609-C-4000	590.2	591	561	567	568.2	43	2,514,540	531
IO2609-C-4100				481	495			70
IO2609-C-4200	421	429.6	421	429.6	429.6	13	549,740	112
IO2609-C-4300	376.6	380.6	376.6	380.6	366.4	18	677,720	38
IO2609-C-4400	321.6	330.6	320.2	320.2	312	22	702,560	144
IO2609-C-4500	260	284	259.8	264.4	264.4	45	1,191,840	372
IO2609-C-4600	220.6	238.2	220.6	222.2	225	50	1,141,960	330
IO2609-C-4700	186.4	200.6	186.4	192.4	192.4	19	363,420	443
IO2609-C-4800	166.2	166.4	160	160	163.4	7	114,760	309
IO2609-C-4900	134	149.8	134	140.8	139.6	15	205,680	252
IO2609-C-5000	115	126.4	115	121	119.6	9	108,400	297
IO2609-C-5200	93.6	93.6	90.8	90.8	89.8	21	190,080	200
IO2609-C-5400	66	71	66	68.4	68.4	45	308,180	283
IO2609-P-4000	115.4	115.6	105.6	108.2	108	95	1,042,680	1,276
IO2609-P-4100	135	137.4	133.4	134.8	134.8	50	670,140	240
IO2609-P-4200	164.4	169.4	164.4	166.2	165.6	10	167,120	183
IO2609-P-4300	209.4	209.4	201.8	201.8	203.2	19	394,720	121
IO2609-P-4400	246	252	245	247.2	247.4	28	697,460	210
IO2609-P-4500	305.2	305.2	293	299.6	299.6	32	951,800	527
IO2609-P-4600	358	358	358	358	357	1	35,800	151
IO2609-P-4700	418.4	418.4	414	414	425.8	2	83,240	147
IO2609-P-4800				509.2	491.4			245
IO2609-P-4900	563.8	563.8	563.8	563.8	564.4	2	112,760	238
IO2609-P-5000	641	641	641	641	643	1	64,100	201
IO2609-P-5200	806.4	806.4	798.4	799.6	809.6	5	400,940	95
IO2609-P-5400	993.4	993.4	964	971.8	984.2	14	1,379,420	95

相关资讯: