中国金融期货交易所06月24日IO期权收盘行情

发布时间：2026年06月24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	690	693.6	689.6	693.4	692.4	14	963,280	58
IO2607-C-4250	631.4	660	631.4	660	642.8	4	255,420	50
IO2607-C-4300	582.8	595.2	582.8	595	593.6	21	1,220,940	93
IO2607-C-4350	531	546.2	531	541.8	544.6	36	1,926,860	76
IO2607-C-4400	479.6	509.8	471.6	508.8	497.2	23	1,114,900	196
IO2607-C-4450	437	454.4	419.6	447.8	448.8	97	4,256,980	62
IO2607-C-4500	395.2	420.6	372.4	398.8	403.8	131	5,152,140	194
IO2607-C-4550	341.4	369.2	327.4	362.2	356.4	163	5,648,200	148
IO2607-C-4600	307.8	329.8	281.8	310.4	315	298	9,112,580	634
IO2607-C-4650	259.8	283.6	240.4	276.8	270	165	4,368,860	354
IO2607-C-4700	221.8	246.4	200	228.8	228.8	1,255	28,582,120	2,074
IO2607-C-4750	185.4	207.4	165.8	192.6	193	805	15,207,640	1,144
IO2607-C-4800	156.2	172.4	133	158.2	158.2	2,582	40,265,880	2,827
IO2607-C-4850	126	140.6	104.2	128	128	4,254	52,800,940	2,552
IO2607-C-4900	98	113.4	82.2	102.4	102.4	7,511	75,948,300	5,306
IO2607-C-4950	79.8	90.4	63.4	80.6	80.6	9,690	76,916,660	9,057
IO2607-C-5000	60.2	69.6	47.8	62	62	11,500	70,494,780	7,800
IO2607-C-5100	36.8	41.8	26.6	36	36	6,504	23,327,040	5,811
IO2607-C-5200	21	24.6	14.6	19.8	19.8	5,079	10,244,880	4,881
IO2607-C-5300	12.4	14.4	8.2	11.2	11.2	2,195	2,560,580	3,225
IO2607-C-5400	7.4	8.6	5.2	6.4	6.4	880	595,700	2,198
IO2607-C-5500	4.2	5.4	3.6	4	4	1,038	459,620	2,804
IO2607-C-5600	3	3.2	2	2.2	2.2	262	66,400	672
IO2607-P-4200	2	2.4	1.6	1.6	1.6	90	18,320	708
IO2607-P-4250	2.4	3	2.2	2.2	2	59	15,100	697
IO2607-P-4300	3.4	4	2.6	2.6	2.6	202	69,860	661
IO2607-P-4350	4.2	5.4	3.4	3.6	3.6	362	162,400	544
IO2607-P-4400	6.2	7.2	4.8	5.2	5.2	591	341,920	1,338
IO2607-P-4450	8.8	9.4	6.6	7.2	7	347	279,940	1,040
IO2607-P-4500	11.8	13.2	9.6	10.2	10.2	688	745,220	1,996
IO2607-P-4550	16.6	18.2	13.8	14.6	14.4	855	1,373,160	1,566
IO2607-P-4600	25	25.2	19	20.4	20.4	1,197	2,584,000	2,173
IO2607-P-4650	32	34.4	25.6	27.4	27.4	1,255	3,766,420	2,160
IO2607-P-4700	43.4	46.6	34	38.2	38.2	2,857	11,376,220	3,252
IO2607-P-4750	60	61.2	46	49.8	49.8	1,718	9,144,620	1,996
IO2607-P-4800	75.2	80	60.2	65.2	65.2	4,097	28,513,400	3,533
IO2607-P-4850	95.6	101.8	78.6	85.4	85.4	4,358	39,512,280	3,143
IO2607-P-4900	125	128.4	100.8	109.8	109.8	5,870	67,297,480	3,092
IO2607-P-4950	131.8	158.2	127.4	137	137	2,127	30,427,280	2,554
IO2607-P-5000	181.2	192.8	157.2	169.2	169.2	1,458	25,531,200	2,247
IO2607-P-5100	250	269.6	229.8	244.2	244.2	196	4,976,020	638
IO2607-P-5200	345	355	317.8	331.2	329.8	74	2,487,180	424
IO2607-P-5300	433.6	444	402.8	418.8	418	49	2,106,820	171
IO2607-P-5400	518.4	540	497.8	510	513.2	85	4,393,980	155
IO2607-P-5500	632	642.6	600.6	604.2	611	294	18,334,900	190
IO2607-P-5600	709.6	709.6	701.4	701.4	711.6	5	356,660	21
IO2608-C-4200				641.8	672.8			33
IO2608-C-4250	623.4	623.4	611.2	611.2	626.6	3	184,660	29
IO2608-C-4300				553.6	580.2			54
IO2608-C-4350	540.8	540.8	536.8	536.8	534.2	5	269,200	66
IO2608-C-4400	491.8	491.8	491.8	491.8	490.8	5	245,900	47
IO2608-C-4450	448.8	448.8	448.8	448.8	448	7	311,280	26
IO2608-C-4500	408.8	408.8	380.8	380.8	406.6	5	201,600	40
IO2608-C-4550	365.2	365.6	363.6	364.2	367	10	362,580	24
IO2608-C-4600	332.2	332.2	303.8	303.8	329.2	7	228,280	39
IO2608-C-4650	269	289	269	289	293.4	7	194,560	53
IO2608-C-4700	263.2	263.2	241	263	260	29	733,800	76
IO2608-C-4750	235.8	242.4	227	228	229	53	1,204,000	115
IO2608-C-4800	199.2	212.4	182.4	200.4	200.4	418	8,369,540	268
IO2608-C-4850	168.4	186	157	172.4	174.4	251	4,387,100	344
IO2608-C-4900	150.6	162.6	138	150.2	150.2	294	4,380,600	413
IO2608-C-4950	129.6	140.6	115	131	131	166	2,166,880	500
IO2608-C-5000	111.6	120.2	97.6	111.8	112	335	3,704,440	809
IO2608-C-5100	88.4	88.4	69.2	81	81.8	226	1,810,200	638
IO2608-C-5200	63.2	64.2	49	58.4	58.4	546	3,040,420	832
IO2608-C-5300	43.2	47.4	34.6	42.4	42	349	1,485,700	660
IO2608-C-5400	32.4	34	26.4	29.2	29.6	180	552,380	469
IO2608-C-5500	24.2	25	17.4	21.8	22.2	179	389,460	601
IO2608-C-5600	16.8	18.4	12	16	16	223	348,040	312
IO2608-P-4200	16	16.8	13.4	13.6	13.6	87	129,620	453
IO2608-P-4250	19.6	20	17	17.6	17.4	65	116,540	430
IO2608-P-4300	24.4	24.4	21.6	21.6	20.8	64	145,580	1,085
IO2608-P-4350	31	31	25.8	25.8	25.8	220	599,220	1,139
IO2608-P-4400	35	36	30.8	31.2	31.6	109	367,880	563
IO2608-P-4450	41	42.2	38.2	38.2	38.6	58	243,140	283
IO2608-P-4500	50.6	52.2	46	47.2	46.8	155	764,980	408
IO2608-P-4550	64	64	56.2	56.8	57	178	1,078,620	582
IO2608-P-4600	75.6	76.2	67.2	68.2	68.6	124	921,880	528
IO2608-P-4650	90.2	91.2	80	83.8	83.8	59	513,600	298
IO2608-P-4700	107	109.8	97.6	100.4	99	48	505,760	321
IO2608-P-4750	126	127.2	112.6	118.6	117.8	72	894,500	305
IO2608-P-4800	148.2	151	136	139	139	364	5,225,620	364
IO2608-P-4850	172	174.8	155.4	163.8	162.8	130	2,174,520	189
IO2608-P-4900	200.2	205.8	182	190	189.2	234	4,520,940	255
IO2608-P-4950	225.8	225.8	208.4	213.6	218	27	598,400	158
IO2608-P-5000	260.4	266.8	240.2	250.8	250.8	257	6,585,340	295
IO2608-P-5100	318	325.2	317	317	318.4	13	423,840	102
IO2608-P-5200	403.6	413.2	389.8	389.8	395.4	23	930,700	75
IO2608-P-5300	473.4	485.4	473.4	481	479	33	1,613,860	64
IO2608-P-5400	562	569.4	558.8	558.8	566.8	23	1,308,160	78
IO2608-P-5500				613.8	658.6			36
IO2608-P-5600				781.2	752.2			4
IO2609-C-3900	945.8	951.8	920	951.8	943.4	80	7,514,720	182
IO2609-C-4000				818	847.8			252
IO2609-C-4100				763.8	755			157
IO2609-C-4200	651.2	667	640.2	664	664.8	18	1,177,680	301
IO2609-C-4300	592	600.2	556.6	585	578.6	10	577,260	214
IO2609-C-4400	499.2	503	489.2	503	496.4	20	985,940	524
IO2609-C-4450	467	467	467	467	457.2	1	46,700	1
IO2609-C-4500	413.8	442.6	400	420.8	420.8	438	18,490,380	1,754
IO2609-C-4550	369.2	369.2	369.2	369.2	384.4	2	73,840	5
IO2609-C-4600	345	368.2	330.4	350.6	350.4	206	7,341,600	1,137
IO2609-C-4650	309.8	309.8	309.8	309.8	318.4	4	124,680	17
IO2609-C-4700	284.6	306.6	273	291.2	289.8	480	13,807,900	6,942
IO2609-C-4750	262.2	275.6	250	258.8	260.4	15	390,540	104
IO2609-C-4800	236	248	219.4	234.6	234.6	348	8,065,280	2,192
IO2609-C-4850	212	221.6	202.2	210.2	209.6	48	1,018,020	41
IO2609-C-4900	189.2	200.8	174.4	187.8	187.8	284	5,273,360	1,463
IO2609-C-4950	171.6	179.8	158.6	167.4	167.4	33	563,200	57
IO2609-C-5000	147	160.6	138	149.8	149.8	806	12,179,740	3,211
IO2609-C-5100	121	121	107.2	117.4	117.4	92	1,027,220	122
IO2609-C-5200	94	98.2	81.4	90.6	90.6	451	4,044,560	3,079
IO2609-C-5300	71.8	75	62.8	70.4	70.4	35	232,420	82
IO2609-C-5400	57	59.6	47.4	54.8	54.8	1,017	5,635,160	4,651
IO2609-C-5500	43	45.6	36.8	42.4	42.4	26	109,140	56
IO2609-C-5600	36.2	37.6	28.2	33.8	33.8	602	1,982,820	1,816
IO2609-P-3900	8.4	9.8	8.2	9.2	9	60	55,020	521
IO2609-P-4000	13.6	14.2	12.6	13.8	13.2	69	92,560	1,214
IO2609-P-4100	20	22.8	18.8	20.2	19.6	82	168,140	767
IO2609-P-4200	29.6	31.8	27.6	29.4	29	96	284,180	886
IO2609-P-4300	42.6	46.2	40.4	43.4	42	321	1,411,460	1,204
IO2609-P-4400	62.2	65.8	58.2	59.6	59.6	624	3,814,080	1,417
IO2609-P-4450	68.4	72	68.4	72	70.4	3	21,240	3
IO2609-P-4500	87	90.4	80.2	83	83	288	2,494,000	1,286
IO2609-P-4550	101	103.2	96	98.6	97	43	432,900	33
IO2609-P-4600	116.6	122	108.6	113	113	78	908,260	1,124
IO2609-P-4650	135.2	140.8	128.4	131.8	131.8	38	511,100	64
IO2609-P-4700	158.2	161.8	144	151	152.4	209	3,203,500	2,194
IO2609-P-4750	174	182.6	168.6	172.2	171.8	29	507,520	67
IO2609-P-4800	202.6	207	186.4	195.4	195.2	213	4,191,280	1,403
IO2609-P-4850	221.4	233.2	212.2	221.2	221.2	64	1,422,660	208
IO2609-P-4900	257.4	261.8	238	248.4	248.4	196	4,933,900	979
IO2609-P-4950	281.8	290	271.6	278.2	277.2	29	811,360	57
IO2609-P-5000	312.4	325	300.4	308.4	308.4	79	2,468,560	732
IO2609-P-5100	399.8	399.8	374	374	375.4	30	1,157,980	10
IO2609-P-5200	450.6	466.2	447	447	449.4	17	774,160	289
IO2609-P-5300				531.4	529.8			23
IO2609-P-5400	608.8	629.4	608	629.4	613.6	6	369,240	545
IO2609-P-5500	697.2	717.6	688	696.8	701	18	1,265,040	49
IO2609-P-5600	805.4	814.6	774.8	797.2	792	143	11,393,460	393
IO2612-C-3900	903	903	875	875	900	21	1,864,000	218
IO2612-C-4000	795.8	795.8	792	792	803.6	5	397,520	161
IO2612-C-4100	734.4	734.4	734.4	734.4	720.6	2	146,880	211
IO2612-C-4200	642.2	642.2	626.2	627.2	640.4	6	381,820	140
IO2612-C-4300				621	565.6			213
IO2612-C-4400	500.2	500.2	481.2	484.2	495.8	21	1,032,000	392
IO2612-C-4500	432	445	415	445	431.8	42	1,819,960	1,046
IO2612-C-4600	380	387.6	359.2	387.6	374	25	946,600	1,213
IO2612-C-4700	327	332.8	308.8	320.2	320.2	17	545,000	901
IO2612-C-4800	279.8	282.2	263.4	273.6	276	52	1,428,000	794
IO2612-C-4900	242	244.8	226.6	241.8	236.6	65	1,548,340	646
IO2612-C-5000	203.2	212.6	191	205.4	201.6	58	1,177,080	569
IO2612-C-5200	149.2	151.8	137	146.8	146.8	48	700,280	747
IO2612-C-5400	108.8	110.8	97	106.4	106.4	152	1,612,620	1,297
IO2612-C-5600	80	81.2	72	80	80	252	1,977,320	867
IO2612-P-3900	32.4	32.4	29.6	29.8	30.4	82	255,240	884
IO2612-P-4000	45.2	45.2	41.6	42	43	32	138,260	199
IO2612-P-4100	60.4	61.4	58.2	59.2	57.6	53	313,960	1,047
IO2612-P-4200	83	83	74.2	77.6	77.2	23	180,120	641
IO2612-P-4300	106.6	106.6	97	100	102.2	99	1,038,380	719
IO2612-P-4400	133.8	137.4	128.8	130	130	96	1,267,200	975
IO2612-P-4500	170.6	173.6	160.8	165.6	164.6	214	3,588,600	1,041
IO2612-P-4600	213.8	215.2	202.4	206.8	206.6	61	1,266,900	737
IO2612-P-4700	258.4	261.8	247.8	250.2	254.6	26	659,400	727
IO2612-P-4800	314	314	296	304	306.2	37	1,130,160	467
IO2612-P-4900	369.2	372.8	356.8	365	366	39	1,423,160	216
IO2612-P-5000	439.8	440	418.2	429.2	429.8	14	605,600	210
IO2612-P-5200	573	573	573	573	573.2	2	115,940	250
IO2612-P-5400	731	747.6	729.8	732.4	732.2	15	1,104,680	479
IO2612-P-5600	903.6	903.6	898.4	902.4	901.8	5	452,080	163
IO2703-C-3900	870.2	903.4	868	903.4	894.8	26	2,284,980	278
IO2703-C-4000	799.6	825.4	799.6	825.4	812.4	3	245,000	177
IO2703-C-4100	722.4	750	722.4	743.2	734.8	7	510,740	116
IO2703-C-4200	663.2	663.2	663.2	663.2	661.4	1	66,320	244
IO2703-C-4300				677.8	592.6			162
IO2703-C-4400	541.4	542.2	532.2	532.2	529	8	429,800	244
IO2703-C-4500	467.6	483	467.4	467.4	464.6	11	520,720	243
IO2703-C-4600	420.4	422	405	405	414.2	60	2,507,660	128
IO2703-C-4700	376	376.6	355.6	369.8	365.6	18	662,420	145
IO2703-C-4800	328.2	336.8	313.2	322	322.4	56	1,844,260	215
IO2703-C-4900	290.2	291.2	273	283.4	282.2	18	512,160	134
IO2703-C-5000	256	262.4	238	247.4	247.4	12	302,560	243
IO2703-C-5200	180	192.6	179	192.6	190.8	38	686,180	315
IO2703-C-5400	152.2	156	135.4	149.2	147.6	29	417,920	238
IO2703-C-5600	120.2	120.4	104.2	115.6	115.6	164	1,906,640	467
IO2703-P-3900	64.8	67.4	63	63.6	65.6	70	461,080	983
IO2703-P-4000	81.4	83.2	77	77	79.8	8	64,320	517
IO2703-P-4100	107.2	107.4	97.4	98.6	101.8	71	720,060	1,576
IO2703-P-4200	130.6	134.4	124.8	124.8	126	34	446,440	640
IO2703-P-4300	159.8	161.2	159.8	161.2	158	4	64,340	216
IO2703-P-4400	194.2	194.2	187.2	190.6	190.6	54	1,043,360	456
IO2703-P-4500	238.4	238.8	223.8	226.2	228.2	46	1,071,900	222
IO2703-P-4600	280.4	283.6	270.2	270.2	273.2	45	1,252,540	185
IO2703-P-4700	333.4	335	315.6	315.6	322	9	290,420	134
IO2703-P-4800	386.6	391.6	372.2	374.6	377.2	41	1,572,340	136
IO2703-P-4900	443	448.8	443	448.8	435.4	2	89,180	199
IO2703-P-5000	514.8	514.8	497.8	498.4	500	19	972,500	114
IO2703-P-5200				664.6	639.6			162
IO2703-P-5400	804.2	804.2	781	781.4	792.8	10	791,080	202
IO2703-P-5600	963.2	963.2	940	940	957.2	3	284,320	264
IO2706-C-4400	561.6	567.4	558.6	558.6	559.6	9	505,240	6
IO2706-C-4500	508	515	493	510	506.2	29	1,458,100	12
IO2706-C-4600	455.4	456.6	450.4	450.4	451.8	7	317,440	6
IO2706-C-4700	412	412	406.4	406.4	404.4	4	163,120	11
IO2706-C-4800	364.6	371.4	350.4	371.4	362	31	1,120,700	7
IO2706-C-4900	324.8	329.2	323	323	322.4	14	454,120	22
IO2706-C-5000	292.4	292.4	285.2	289.6	293	11	318,440	21
IO2706-C-5200	231	231	231	231	228.4	2	45,720	3
IO2706-C-5400	178.2	185.2	178	180.6	179.6	48	869,280	30
IO2706-C-5600	143.8	148.6	133.8	144.2	144.2	73	1,040,980	37
IO2706-P-4400	243	248.2	233.8	235	236	172	4,175,280	102
IO2706-P-4500	285.8	288.4	278.2	282.8	277.2	48	1,376,580	49
IO2706-P-4600	333.6	336.4	326	326.6	323.2	44	1,452,960	46
IO2706-P-4700				382	374			5
IO2706-P-4800	442.2	444	427.8	429.8	429.2	30	1,322,900	15
IO2706-P-4900	488.2	492	480.8	492	487.4	10	487,120	23
IO2706-P-5000	557	560	542	543	549.2	33	1,818,680	85
IO2706-P-5200	695.6	695.6	689.6	689.6	686.8	8	559,920	7
IO2706-P-5400	839.8	846.2	837.4	837.4	833.4	5	421,840	5
IO2706-P-5600	994.8	994.8	994.8	994.8	993.6	2	200,840	20

相关资讯: