中国金融期货交易所02月03日IO期权收盘行情

发布时间：2026年02月03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
IO2602-C-4000	645	658.4	629.4	658.4	658.8	25	1,577,340	37
IO2602-C-4050	595.6	608.8	547.4	608.8	609.6	31	1,796,760	33
IO2602-C-4100	550	550.4	487.6	549.4	559.8	40	2,081,280	41
IO2602-C-4150	476.8	500	467.2	500	511.8	34	1,602,100	56
IO2602-C-4200	456	459.6	405.2	459.6	462.8	42	1,835,200	91
IO2602-C-4250	408.6	411.6	346.8	411.6	413.8	41	1,561,160	77
IO2602-C-4300	355	366.2	299.4	366.2	365.2	67	2,190,560	567
IO2602-C-4350	308.4	320	254.4	314.2	316.2	71	2,044,500	194
IO2602-C-4400	258.6	274	210.8	271.2	270	663	15,815,240	1,021
IO2602-C-4450	220.6	228.6	170.8	227.2	225.2	628	12,907,520	569
IO2602-C-4500	162.2	186.2	135	182.2	182	1,994	32,259,160	1,668
IO2602-C-4550	154.2	154.2	103.2	143.6	143.6	1,534	19,052,740	1,261
IO2602-C-4600	104	112.6	77	105.6	105.6	6,961	64,938,400	3,697
IO2602-C-4650	78	84.2	56.2	78.6	78.6	6,662	46,519,740	3,080
IO2602-C-4700	58.2	63.4	42	57.8	57.8	10,566	54,885,320	8,949
IO2602-C-4750	40.4	45	29.8	40.2	40.2	5,397	20,036,420	6,577
IO2602-C-4800	36	36	21.8	29.2	29.2	7,799	21,384,160	11,585
IO2602-C-4850	24	25	15.8	20	20	3,091	6,049,000	4,641
IO2602-C-4900	18	23.6	11.8	14.8	14.8	2,932	4,491,320	6,416
IO2602-C-4950	13.6	14.2	8.4	10.4	10.4	1,021	1,120,100	2,856
IO2602-C-5000	12	12	6.4	8	8	3,724	3,219,900	6,714
IO2602-C-5100	7	7.4	3.8	5	5	853	470,860	2,247
IO2602-C-5200	5.6	6.2	3	3.8	3.8	1,287	526,900	2,177
IO2602-C-5300	4.6	5.8	3.2	3.8	3.8	1,982	804,040	5,588
IO2602-P-4000	4	4.2	1.2	1.6	1.6	430	104,560	406
IO2602-P-4050	4.6	4.6	1.6	1.8	1.8	138	45,200	160
IO2602-P-4100	6.6	6.6	2.2	2.2	2.2	282	112,260	215
IO2602-P-4150	6.2	7	2.6	2.8	2.8	232	105,040	308
IO2602-P-4200	10	10	3.2	3.4	3.4	522	293,740	551
IO2602-P-4250	11	11	4	4.4	4.4	479	319,760	712
IO2602-P-4300	10.2	14.6	5.4	5.8	5.8	724	651,940	916
IO2602-P-4350	17.6	20	7.6	8	8	964	1,105,040	1,216
IO2602-P-4400	24.8	27.4	11	11.2	11.2	2,080	3,429,520	1,750
IO2602-P-4450	29	37	15	15	15	1,456	3,408,760	1,685
IO2602-P-4500	40	51.4	21.6	21.6	21.6	5,264	16,774,040	3,008
IO2602-P-4550	49.6	69.6	31.6	32.4	32.4	5,238	24,899,160	2,552
IO2602-P-4600	72	93.6	46.4	48.2	48.2	9,373	61,716,360	4,298
IO2602-P-4650	98	122.6	66.4	67.4	67.4	6,020	53,258,580	4,606
IO2602-P-4700	100	158	94.6	97.4	97.4	3,448	39,926,040	5,480
IO2602-P-4750	147.6	197.2	127.4	129	129	2,443	36,897,240	3,965
IO2602-P-4800	193.2	239.2	165.8	168.8	168.8	1,008	19,567,340	3,706
IO2602-P-4850	228	281.2	207.6	209.4	209.8	207	4,909,980	1,013
IO2602-P-4900	270	324.2	253	253	253	268	7,473,540	746
IO2602-P-4950	307.2	361.4	297.8	297.8	297.8	116	3,733,380	232
IO2602-P-5000	365.6	422	345.8	345.8	353.2	132	4,939,380	640
IO2602-P-5100	468.8	514.2	442.6	442.6	450.8	63	3,023,340	99
IO2602-P-5200				607.4	549.8			91
IO2602-P-5300	644.8	644.8	644.8	644.8	649.6	2	128,960	84
IO2603-C-3200	1,438	1,446.6	1,388.6	1,444.6	1,458.4	31	4,398,300	147
IO2603-C-3300	1,343.2	1,356.8	1,289.8	1,356.8	1,351.2	24	3,161,040	124
IO2603-C-3400	1,243.6	1,257.2	1,190.6	1,257.2	1,251.4	29	3,530,100	172
IO2603-C-3500	1,148.6	1,157.6	1,085.4	1,157.6	1,159.8	67	7,428,620	179
IO2603-C-3600	1,043.4	1,058.2	984.4	1,058.2	1,060.8	62	6,280,040	209
IO2603-C-3700	944.4	950	895.6	940.8	961.4	39	3,561,400	152
IO2603-C-3800	845.2	860.8	791.6	860.8	862.8	52	4,244,480	106
IO2603-C-3900	747	747	701.6	741.8	765.4	19	1,379,600	172
IO2603-C-4000	645.6	645.6	602	634.8	667.8	36	2,221,360	189
IO2603-C-4100	530.2	540.6	516.4	540.6	571.8	8	412,800	224
IO2603-C-4150	475.8	527	463.8	527	524.6	12	577,420	34
IO2603-C-4200	485.8	485.8	415	443	476.4	16	710,700	501
IO2603-C-4250				397.4	430.8			27
IO2603-C-4300	381.4	393.2	331	392.6	385.8	48	1,677,720	588
IO2603-C-4350	343.8	343.8	298	335.4	342.2	27	842,760	60
IO2603-C-4400	295.4	306	252	304.6	304.6	327	9,208,720	992
IO2603-C-4450	255.4	255.4	221.6	244.6	259	38	877,160	68
IO2603-C-4500	221.2	234.4	187	231	231	582	12,329,960	1,838
IO2603-C-4550	190	200	158	193.2	189.6	184	3,241,960	205
IO2603-C-4600	163.4	175.8	132.6	163.2	163.2	1,380	20,560,820	4,119
IO2603-C-4650	138.2	146.4	111.6	135.8	135.8	669	8,662,620	717
IO2603-C-4700	115	125	94	113.6	113.2	1,513	16,183,620	5,037
IO2603-C-4750	93.2	106.2	78.2	93.2	93	498	4,400,000	1,718
IO2603-C-4800	80.2	90	65.8	78.2	77.8	1,506	11,430,960	5,066
IO2603-C-4850	68.2	73.4	54.8	64	64	746	4,767,320	1,629
IO2603-C-4900	54.2	61.6	45.8	53.2	53.2	961	5,033,300	2,883
IO2603-C-4950	46	61.6	38.8	44.8	44.6	456	2,075,120	842
IO2603-C-5000	45	46.6	33.4	37.6	37.6	1,698	6,569,040	4,768
IO2603-C-5100	29	33	24.4	27.2	27.2	371	1,016,940	1,842
IO2603-C-5200	23	27.8	19	20.8	20.8	812	1,752,900	4,587
IO2603-C-5300	15.6	22.6	14.6	16.2	16	304	490,320	875
IO2603-C-5400	13.2	17.4	12.2	12.8	12.8	674	911,520	2,940
IO2603-P-3200	2	2.8	1.4	2.2	2.2	167	34,100	793
IO2603-P-3300	3.2	3.2	1.4	2.4	2.4	84	20,780	498
IO2603-P-3400	3.6	3.6	1.4	2.6	2.6	161	35,340	368
IO2603-P-3500	4.2	4.4	1.8	3	3	54	15,960	381
IO2603-P-3600	4	5.4	1.4	3.2	3.2	63	18,600	798
IO2603-P-3700	5	6.6	2.2	4.6	4.6	53	22,920	347
IO2603-P-3800	6	9.4	2.6	5.2	5.6	105	56,140	562
IO2603-P-3900	8	10.2	3.8	7.4	7.4	134	107,800	370
IO2603-P-4000	11	16	6.2	9.8	9.8	210	252,000	927
IO2603-P-4100	16	21.6	9.6	13.6	13.6	266	420,240	495
IO2603-P-4150	18.6	26	11.8	15.8	15.8	105	208,100	231
IO2603-P-4200	22.8	29.6	14.4	19.2	19.2	159	316,060	928
IO2603-P-4250	30.6	38	19.4	23.4	23.4	210	547,280	757
IO2603-P-4300	37.8	45.4	24.2	27.4	27.4	392	1,392,860	1,231
IO2603-P-4350	46	54.4	31.8	34	35	345	1,537,100	703
IO2603-P-4400	55.2	69.8	41	42.8	42.8	616	3,251,460	1,267
IO2603-P-4450	72	85	51.8	52.8	52.8	553	3,595,560	731
IO2603-P-4500	87	104.6	64.6	65.8	66	837	6,472,400	1,597
IO2603-P-4550	105.4	123.6	80.2	81.2	81.2	783	7,571,940	1,201
IO2603-P-4600	133	151.8	99	100.4	100.4	1,446	18,268,900	2,129
IO2603-P-4650	149.6	178.4	121.8	122.6	122.6	610	8,854,360	1,458
IO2603-P-4700	179.6	209	148.6	151.4	151.4	1,673	28,426,580	2,842
IO2603-P-4750	211.2	243.8	179.6	179.6	182	557	11,544,520	1,922
IO2603-P-4800	246	283.2	213.8	217.4	217.4	340	8,271,940	1,640
IO2603-P-4850	272.6	318	248.6	254.4	254	23	676,280	253
IO2603-P-4900	319.4	341.2	295.8	295.8	294	9	286,620	499
IO2603-P-4950	358.4	401.4	332.4	332.4	335.8	16	600,280	205
IO2603-P-5000	399.4	445.2	390.6	390.6	379	14	596,520	530
IO2603-P-5100	519.8	519.8	479.8	479.8	464.8	5	251,800	116
IO2603-P-5200	574.2	630	574.2	630	559.6	2	120,420	241
IO2603-P-5300	668	726.2	668	703.4	654	10	717,380	31
IO2603-P-5400	769.2	805.6	769.2	777.2	751	6	483,120	97
IO2604-C-4100				505.2	581.6
IO2604-C-4150	498.8	498.8	498.8	498.8	537	1	49,880	1
IO2604-C-4200	468.8	475	445.6	454	492	15	683,380	21
IO2604-C-4250				417.2	448			16
IO2604-C-4300	386	386	370.6	370.6	405.8	3	110,200	17
IO2604-C-4350	339.8	339.8	338.8	338.8	364.8	4	135,720	16
IO2604-C-4400	302	302	295.2	295.6	325.8	10	287,640	29
IO2604-C-4450	268.2	268.2	260.6	260.6	289.2	11	282,940	41
IO2604-C-4500	220.6	235.4	212	229.2	256.6	12	269,440	31
IO2604-C-4550	206	206	200.2	200.2	224.4	10	201,160	26
IO2604-C-4600	195	200	162.6	183.6	196	108	1,886,540	75
IO2604-C-4650	170	178.8	146.2	161.4	170.6	59	918,980	169
IO2604-C-4700	154	154	125.6	150.2	148	125	1,689,880	251
IO2604-C-4750	130	134.2	107.6	127.6	128.2	135	1,569,960	179
IO2604-C-4800	118	118	95.8	113.2	110.8	44	461,500	243
IO2604-C-4850	105.2	105.2	84.8	98.8	97.6	84	807,800	272
IO2604-C-4900	83.2	85	73.6	79.4	84.8	30	232,440	52
IO2604-C-4950	75.8	78	67	78	74.6	36	251,640	46
IO2604-C-5000	73.8	77	56.8	60.6	64.6	60	366,500	134
IO2604-C-5100	60.4	60.4	44.6	51	51	46	222,580	87
IO2604-C-5200	48.4	48.4	34.6	40.4	40.4	102	405,780	206
IO2604-C-5300	43.6	43.6	27.6	32.2	32.2	257	851,300	397
IO2604-P-4100	23.6	28.4	21.2	23	23.4	25	62,920	9
IO2604-P-4150	35	35	35	35	27.2	1	3,500	1
IO2604-P-4200	32.4	34.8	32.4	34.8	32.2	9	30,620	91
IO2604-P-4250	46.8	46.8	37.4	37.4	38.2	3	13,940	101
IO2604-P-4300	52.2	60.2	44.8	46.6	46.6	99	526,860	133
IO2604-P-4350	62	71.4	50.8	50.8	54.4	72	445,760	119
IO2604-P-4400	80	92	65	65	65.6	139	1,106,640	330
IO2604-P-4450	93.6	94.4	88.8	91.8	79	44	419,460	171
IO2604-P-4500	113.8	123.8	104.6	104.6	94.6	126	1,443,800	129
IO2604-P-4550	134.8	151.6	128.8	129	113.2	17	231,120	50
IO2604-P-4600	160.4	174.8	150.6	150.6	135.2	83	1,422,180	156
IO2604-P-4650	177	184	168	168.4	159.8	18	330,160	209
IO2604-P-4700	200	237.2	195	195	187	32	685,280	277
IO2604-P-4750	245	269	231.2	231.2	217	23	584,440	189
IO2604-P-4800	265	265	265	265	251	3	79,500	79
IO2604-P-4850	314	317	314	317	284.4	5	157,800	50
IO2604-P-4900	345	366.2	320.8	320.8	321.2	16	591,900	12
IO2604-P-4950	394.2	394.2	394.2	394.2	360	2	78,840	11
IO2604-P-5000	436.2	436.6	402.2	402.2	400.6	5	211,380	10
IO2604-P-5100				548.2	485.6			13
IO2604-P-5200				629.2	574.8			21
IO2604-P-5300	739	739	705.2	705.2	667.2	3	219,720	33
IO2606-C-3400	1,226.8	1,226.8	1,192.2	1,198.8	1,250.8	7	833,540	208
IO2606-C-3500	1,126.2	1,135.8	1,076	1,099.8	1,153.4	6	663,600	77
IO2606-C-3600	1,030	1,048	1,023.2	1,048	1,057	7	719,220	128
IO2606-C-3700	943.8	943.8	903.6	903.6	961.8	2	184,740	85
IO2606-C-3800	848.6	849.6	825.4	825.4	867	3	252,360	123
IO2606-C-3900	741.6	763.8	703	763.8	775	12	894,740	133
IO2606-C-4000	660	685.2	631.8	685.2	684.6	38	2,484,140	257
IO2606-C-4100	580.4	581.2	528	581.2	597.2	10	547,160	105
IO2606-C-4200	500.6	516.2	451	516.2	511.2	28	1,319,100	137
IO2606-C-4300	423.8	432.4	380.4	432.4	434.8	29	1,166,900	196
IO2606-C-4400	355.6	365.2	326	365.2	364.8	34	1,185,140	263
IO2606-C-4500	304.8	313.6	272.2	302.6	303.2	157	4,496,220	818
IO2606-C-4600	257.2	258.8	221.2	248.4	255	287	6,830,900	1,018
IO2606-C-4700	215	221.2	188.2	210.8	208	195	3,899,300	2,750
IO2606-C-4800	190	190	155	173.2	173.2	252	4,280,900	1,462
IO2606-C-4900	151.6	151.8	134.2	146.8	147.4	157	2,262,720	1,077
IO2606-C-5000	136	141.4	108.8	122.8	122.8	473	5,634,500	2,073
IO2606-C-5200	107	107	79.2	92.6	92	1,277	11,432,900	2,105
IO2606-C-5400	79.8	86.8	60.2	71.2	71.2	1,513	10,628,940	5,016
IO2606-P-3400	11	16.8	9.2	11	11	296	400,100	989
IO2606-P-3500	16.8	19	10.8	17	13.2	27	45,660	327
IO2606-P-3600	19.8	22.8	13.4	14.8	15.8	63	111,580	507
IO2606-P-3700	23	26.8	19	19.4	19.4	85	197,800	296
IO2606-P-3800	29.6	31.6	21	24.8	23.2	117	329,320	885
IO2606-P-3900	37.8	43.6	28.2	30	30.4	369	1,404,700	468
IO2606-P-4000	50.2	55.2	38	39	39.2	410	2,046,940	795
IO2606-P-4100	57.6	69.4	49.2	49.2	50.8	268	1,648,240	342
IO2606-P-4200	91.2	91.2	62.8	64.8	64.8	283	2,156,160	772
IO2606-P-4300	118.4	118.8	86	87.8	87.8	161	1,670,180	457
IO2606-P-4400	150.4	153	115.2	115.6	118.2	257	3,421,760	669
IO2606-P-4500	367.2	367.2	151	155.4	154.2	539	10,165,080	924
IO2606-P-4600	232.6	253.4	197	200	200	354	7,992,740	957
IO2606-P-4700	280.8	308.8	252.8	258.8	258.4	137	3,824,520	1,195
IO2606-P-4800	341.8	382.4	318	318	322.4	95	3,284,640	625
IO2606-P-4900	415.2	429.8	392.4	392.6	394	82	3,350,220	322
IO2606-P-5000	494.2	533.4	469	475.2	472	16	834,080	342
IO2606-P-5200	662.8	704.2	642.6	642.6	637.2	23	1,592,800	166
IO2606-P-5400	851	869.6	821.2	821.2	814.2	12	1,028,420	115
IO2609-C-4000	671.2	671.2	623.2	623.2	681.4	10	629,860	692
IO2609-C-4100	583.2	604.6	578	604.6	602.4	22	1,310,860	101
IO2609-C-4200	496	496	496	496	526.8	1	49,600	122
IO2609-C-4300	437.2	456	419.2	456	458.2	9	387,460	85
IO2609-C-4400	378	398	360.6	377.2	395	12	457,180	143
IO2609-C-4500	333.6	333.8	310	330.4	339.4	67	2,159,460	427
IO2609-C-4600	281.4	291.2	266	291.2	291.2	203	5,604,940	394
IO2609-C-4700	273.6	273.6	230.4	253	250.6	133	3,281,200	907
IO2609-C-4800	237.2	237.2	200	207.6	215.4	26	555,880	524
IO2609-C-4900	207.6	207.6	176.6	184	186.2	6	112,740	378
IO2609-C-5000	166	167	152.4	167	167	34	553,380	482
IO2609-C-5200	145.2	145.2	122	125.8	127.6	26	331,920	193
IO2609-C-5400	120.4	120.4	100.2	102.6	103.2	312	3,304,780	553
IO2609-P-4000	96	102.8	80.8	85	85	116	1,086,520	2,197
IO2609-P-4100	117	121.8	105	111.2	104.4	53	594,800	521
IO2609-P-4200	145.6	150	126.4	130.2	130.4	60	862,500	237
IO2609-P-4300	168	184	154.4	154.4	158	54	975,080	189
IO2609-P-4400	224.8	232	193.4	193.4	193.6	157	3,392,880	243
IO2609-P-4500	242	275.8	239	239	236.6	28	726,640	359
IO2609-P-4600	308.6	334.4	285.4	287.4	286.6	81	2,493,180	290
IO2609-P-4700	381	385.2	377.4	385.2	344.2	6	237,480	189
IO2609-P-4800	446.8	452.4	442.6	452.4	408.2	8	366,460	238
IO2609-P-4900	515.6	526.6	476.2	476.2	478.2	12	587,380	258
IO2609-P-5000	572	619.2	556.8	556.8	552.8	56	3,218,600	273
IO2609-P-5200	749.4	749.4	733.6	733.6	714.8	5	370,000	122
IO2609-P-5400	928.6	942.4	928.6	942.4	887.2	3	279,960	139
IO2612-C-4100	600	624.6	600	624.6	659	11	676,940	104
IO2612-C-4200	572.6	572.6	572.6	572.6	587.4	1	57,260	83
IO2612-C-4300	507.2	507.2	501.8	501.8	519	5	247,940	61
IO2612-C-4400	447.6	447.6	447.6	447.6	457	2	89,520	28
IO2612-C-4500	397.8	397.8	393.8	393.8	401.2	3	115,760	55
IO2612-C-4600	335.6	351	314.8	351	351.4	83	2,713,640	339
IO2612-C-4700	320	320	277.8	309	311.8	121	3,616,480	663
IO2612-C-4800	265.2	274.8	254	274.2	269	150	3,980,680	254
IO2612-C-4900	247	247	238	238	241.4	2	48,500	100
IO2612-C-5000	230.4	230.4	201.4	210.8	213.4	13	280,180	157
IO2612-C-5200	188.4	188.4	168.6	173	170.6	17	306,080	291
IO2612-C-5400	159.8	159.8	141.8	144.4	144	191	2,890,580	334
IO2612-P-4100	150.4	160.6	145.2	156	157.6	98	1,513,740	694
IO2612-P-4200	176	190.4	175.6	179.6	182.8	39	731,100	329
IO2612-P-4300	210	216	208.4	214.2	215.4	77	1,650,820	375
IO2612-P-4400	273.4	273.4	250	250.4	252	27	704,200	222
IO2612-P-4500	304.2	304.2	288.8	289.4	291.2	58	1,759,640	241
IO2612-P-4600	356.2	372.4	338	340.2	340	74	2,620,180	684
IO2612-P-4700	416	432.4	388.8	388.8	388.8	32	1,328,080	247
IO2612-P-4800	483	494.8	483	484.8	455.2	5	247,880	93
IO2612-P-4900				606.8	520.2			25
IO2612-P-5000				624.6	592.4			43
IO2612-P-5200	783.2	785	776	785	746	7	552,820	110
IO2612-P-5400	950.4	950.4	918.6	918.6	915	9	851,700	125

相关资讯: