中国金融期货交易所03月09日IO期权收盘行情

发布时间：2026年03月09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
IO2603-C-3200	1,325	1,407	1,320.8	1,407	1,403.8	19	2,561,260	142
IO2603-C-3300	1,220	1,304.4	1,220	1,304.4	1,303.6	26	3,291,440	129
IO2603-C-3400	1,137.8	1,172	1,120.8	1,172	1,203.4	30	3,491,280	167
IO2603-C-3500	1,026.2	1,072	1,026.2	1,072	1,103.4	43	4,734,620	174
IO2603-C-3600	970.2	1,001.6	914.2	999	1,003.4	60	5,858,580	198
IO2603-C-3700	870.4	872.6	822.2	872.6	903.4	43	3,760,120	145
IO2603-C-3800	770.4	809.2	728.2	809.2	803.4	48	3,770,040	91
IO2603-C-3900	671	700.6	622.2	700.6	703.4	29	1,940,960	166
IO2603-C-4000	571.8	608.2	529	608.2	603.8	54	3,027,760	157
IO2603-C-4100	487.4	491	421	491	504.2	45	2,168,580	182
IO2603-C-4150	438.4	456.4	387	451.4	454.6	52	2,338,660	43
IO2603-C-4200	389.2	418.6	318.2	408	405.4	185	6,878,260	419
IO2603-C-4250	351	367.4	281	355	356.4	123	4,254,080	101
IO2603-C-4300	292.6	319.6	229.8	299.6	305.4	253	6,983,760	617
IO2603-C-4350	252.2	275	184.4	250	255.6	369	8,822,040	106
IO2603-C-4400	206	226.8	145.4	209.6	209.6	810	14,744,300	1,343
IO2603-C-4450	161.4	180.2	110	157.2	165	1,003	13,407,500	487
IO2603-C-4500	124	137.4	76.4	121.4	121.4	4,617	45,284,940	1,823
IO2603-C-4550	90	96.4	49.8	83.2	83.2	7,809	53,261,860	1,225
IO2603-C-4600	58	61	30	52.2	52.2	14,356	60,125,940	6,938
IO2603-C-4650	30	34.6	15.4	29.2	29.2	7,211	17,481,980	4,596
IO2603-C-4700	15.2	18.4	9.2	15.6	15.6	9,887	13,445,920	12,285
IO2603-C-4750	7.8	9.8	4.2	8.4	8.4	4,961	3,729,200	8,112
IO2603-C-4800	3.8	6.2	1	5.2	5.2	2,509	1,182,940	9,315
IO2603-C-4850	3	3.8	2.2	3.6	3.6	1,774	538,780	4,328
IO2603-C-4900	2	2.8	1.2	2.6	2.6	1,743	360,300	4,150
IO2603-C-4950	1.8	2.4	1.4	2.2	2.2	284	55,440	1,834
IO2603-C-5000	1.2	2.4	1.2	2.2	2.2	1,509	288,280	5,149
IO2603-C-5100	1.2	2	1	1.8	1.8	305	48,460	1,527
IO2603-C-5200	1	1.4	0.6	1.2	1.2	839	71,440	3,487
IO2603-C-5300	1.4	1.4	0.8	1.2	1.2	273	29,540	925
IO2603-C-5400	0.8	1.4	0.4	1	1	708	70,940	2,702
IO2603-P-3200	0.8	1.2	0.8	0.8	0.8	69	6,960	797
IO2603-P-3300	1	1.6	0.8	0.8	0.8	59	6,680	463
IO2603-P-3400	1	1.6	0.8	0.8	0.8	115	12,040	342
IO2603-P-3500	1	1.8	0.8	0.8	0.8	119	13,140	405
IO2603-P-3600	1.2	2.2	0.8	0.8	0.8	143	20,760	803
IO2603-P-3700	1.8	2.8	0.8	0.8	0.8	131	24,660	395
IO2603-P-3800	2.2	3.4	1.2	1.2	1.2	128	22,940	525
IO2603-P-3900	2.4	4.8	1.4	1.4	1.4	146	38,920	389
IO2603-P-4000	2.6	7	1.8	2	2	681	263,080	1,199
IO2603-P-4100	3.6	10.2	2.4	2.8	2.8	509	273,080	402
IO2603-P-4150	4.2	12.4	2.6	3.4	3.4	459	311,640	405
IO2603-P-4200	5.4	16	3.6	4.6	4.6	859	751,540	1,373
IO2603-P-4250	6.6	19.4	4.4	5.6	5.6	678	721,760	640
IO2603-P-4300	8	26	6	7.4	7.4	1,719	2,336,000	1,654
IO2603-P-4350	9.6	32.4	7.4	9.6	9.6	1,189	2,295,160	1,555
IO2603-P-4400	20	43.8	10.2	13.2	13.2	6,755	17,637,280	3,142
IO2603-P-4450	19.2	57.2	14	17.6	17.6	5,040	18,345,080	1,826
IO2603-P-4500	25	76.2	19.8	24.8	24.8	8,991	41,234,000	4,563
IO2603-P-4550	36	100	28.6	36	36	9,757	61,185,680	2,628
IO2603-P-4600	50	130.4	43.6	54.6	54.6	9,855	81,804,400	6,205
IO2603-P-4650	85.4	167.4	66.6	81	81	5,464	62,277,840	3,953
IO2603-P-4700	108.2	210.6	101.2	116.2	116.2	3,059	47,891,200	7,692
IO2603-P-4750	160	255.6	143.2	159.4	159.4	786	14,926,020	3,009
IO2603-P-4800	211.6	300.2	188.8	215.2	207.8	593	14,121,440	1,498
IO2603-P-4850	260	332	237.2	257	256	289	7,899,600	488
IO2603-P-4900	308	400.4	287.2	310	300.8	408	13,465,920	575
IO2603-P-4950	365.8	447.8	337.2	362.4	349.2	315	11,739,020	179
IO2603-P-5000	416	486	387	407	398.2	268	11,508,300	574
IO2603-P-5100	515.2	573.4	487.4	500	505.4	97	4,995,580	147
IO2603-P-5200	630.4	673.4	592	594	597	58	3,499,400	222
IO2603-P-5300	730	787	690.2	691.4	696.8	74	5,234,140	109
IO2603-P-5400	830.2	876.4	790	790	800	27	2,214,900	121
IO2604-C-4100	511.6	511.6	432.8	504.6	494.4	36	1,751,480	63
IO2604-C-4150	427	442.2	371.6	442.2	447.6	35	1,375,080	48
IO2604-C-4200	380	413.2	326	402.8	400.8	31	1,140,420	53
IO2604-C-4250	333.2	366.4	286.6	366.4	355.2	42	1,512,560	21
IO2604-C-4300	306.6	324.6	253.6	306.2	306.2	69	2,054,320	67
IO2604-C-4350	269.8	278.4	210	272.6	264.8	115	3,047,580	70
IO2604-C-4400	227.4	238	169.8	222.8	223.6	205	4,195,960	282
IO2604-C-4450	187.4	197.6	141	179.2	180.6	223	3,932,640	163
IO2604-C-4500	150.6	158.6	105	142.8	146.8	383	5,078,580	431
IO2604-C-4550	121.2	125.2	85	111	113	508	5,428,100	231
IO2604-C-4600	90	96.4	65	84.6	86.8	1,616	13,138,580	1,323
IO2604-C-4650	70	74.2	48.6	62.6	63.8	1,081	6,660,960	1,074
IO2604-C-4700	48	53	28.6	46.4	46.4	1,574	7,090,100	1,769
IO2604-C-4750	33.4	39	25.6	34.6	35	716	2,373,760	1,172
IO2604-C-4800	22.8	29.8	18	26.2	26.2	1,280	3,232,020	1,775
IO2604-C-4850	17.4	21.8	14.8	20	20	527	998,100	1,140
IO2604-C-4900	15	17.2	12.6	15.6	15.6	763	1,106,820	1,443
IO2604-C-4950	10.2	14.6	9.6	12.6	12.6	627	718,980	655
IO2604-C-5000	8.6	24.6	5.2	10.6	10.6	992	962,280	1,377
IO2604-C-5100	5.8	9.8	5	7.8	7.8	595	378,400	658
IO2604-C-5200	4.6	6.8	3.4	5.8	5.8	317	153,380	552
IO2604-C-5300	4.4	6.2	3.2	5.6	5.6	733	360,580	2,163
IO2604-P-4100	15	25	11.4	14.2	14.2	962	1,606,900	661
IO2604-P-4150	15.4	28.8	14.2	16	16	426	831,580	284
IO2604-P-4200	18	35.4	17	19.2	19.2	560	1,361,440	696
IO2604-P-4250	21.2	41.2	21	23.4	23.4	263	775,520	442
IO2604-P-4300	25.6	51.4	24.2	27.2	27.2	855	3,219,960	797
IO2604-P-4350	28.6	64	28.6	33.6	33.6	604	2,938,620	601
IO2604-P-4400	39	80.6	36.6	42.6	42.6	1,085	6,369,560	859
IO2604-P-4450	49.4	97.8	45.6	52.4	52.4	578	4,194,140	550
IO2604-P-4500	61.6	120.4	56.6	67	66.6	1,118	9,724,520	1,165
IO2604-P-4550	81.6	146.6	72	83.8	83.8	293	3,169,360	372
IO2604-P-4600	89	177.2	89	107	106.2	676	9,265,080	957
IO2604-P-4650	121.6	209.2	118.2	134	131.6	670	10,298,760	1,102
IO2604-P-4700	150	247.2	146.6	168.4	168.2	514	9,576,100	1,038
IO2604-P-4750	185.8	287.4	184.2	198	201.2	171	3,856,840	524
IO2604-P-4800	228.4	327.4	228.4	247.4	245.8	144	3,847,220	321
IO2604-P-4850	289.6	366.4	269.8	291.4	291.4	65	1,920,960	176
IO2604-P-4900	345.8	411.4	325.6	327.8	330.6	96	3,464,120	258
IO2604-P-4950	393	450.4	369.4	369.4	378.8	55	2,146,580	87
IO2604-P-5000	441.2	487.2	417	422.4	426.6	64	2,899,980	102
IO2604-P-5100	539	592.2	538.2	538.2	523	42	2,284,800	60
IO2604-P-5200	662.6	684.8	608	608	619.2	42	2,571,020	40
IO2604-P-5300	761.8	789	710	719.6	719	47	3,394,960	85
IO2605-C-4100	470.2	470.2	470.2	470.2	494.6	1	47,020	1
IO2605-C-4150	424.2	424.2	424.2	424.2	449.2	1	42,420	2
IO2605-C-4200	378.8	378.8	378.8	378.8	403.8	1	37,880	14
IO2605-C-4250	334.6	334.6	334.6	334.6	359.2	1	33,460	8
IO2605-C-4300	291.4	291.4	291.4	291.4	316.4	1	29,140	10
IO2605-C-4350	278.2	278.2	248	248	273.8	3	78,620	3
IO2605-C-4400	239.6	239.6	179.6	214.8	236.8	20	422,500	26
IO2605-C-4450	203.6	203.6	184	184	200.6	4	80,480	12
IO2605-C-4500	171.2	171.2	122.2	141.2	168.8	21	308,760	19
IO2605-C-4550	142.6	147	119	145.2	138.8	19	265,400	20
IO2605-C-4600	117	120	86.8	112.2	113	77	848,540	62
IO2605-C-4650	94.4	94.8	78.4	94.2	91.2	52	470,860	59
IO2605-C-4700	60.4	81	55	72.2	72.2	110	752,980	168
IO2605-C-4750	57.6	64	49.2	61.6	59.2	157	869,540	84
IO2605-C-4800	46.6	51	37	50	50	50	229,420	74
IO2605-C-4850	38	43.2	27.4	40.2	40.2	262	1,007,980	262
IO2605-C-4900	23.4	35.2	23.2	33.4	33.4	34	106,500	77
IO2605-C-4950	25.4	38.8	21.4	28.2	28.2	20	54,340	23
IO2605-C-5000	17.4	30	17.2	24.2	24.2	152	383,820	164
IO2605-C-5100	13.2	23.4	13.2	19	19	149	266,760	84
IO2605-C-5200	12.4	18.4	10.4	15	15	230	355,240	156
IO2605-C-5300	8.2	14.8	8.2	12	12	142	143,300	258
IO2605-P-4100	23.2	32.6	23.2	24.6	23	55	159,680	66
IO2605-P-4150	28.2	42.6	25.4	26.6	27	117	376,920	81
IO2605-P-4200	32.8	45.8	31.8	32	32	53	197,960	57
IO2605-P-4250	38.8	58	38.8	41.4	37.2	89	405,980	104
IO2605-P-4300	46.6	69.4	45.8	45.8	44.2	77	375,800	55
IO2605-P-4350	45.4	85	45.4	69.2	52.8	31	228,320	194
IO2605-P-4400	67.8	110.2	63.6	66.6	66	325	2,948,200	185
IO2605-P-4450	80.8	128	80.8	125	77.6	5	49,660	13
IO2605-P-4500	97.2	152	92.8	92.8	94.6	55	696,400	114
IO2605-P-4550	116.6	177.6	109.2	116	116	59	700,540	74
IO2605-P-4600	147.2	203.8	132.6	132.6	138.6	107	1,825,760	90
IO2605-P-4650	174.8	239.8	172.6	172.6	167	27	535,260	90
IO2605-P-4700	186.4	276.8	186.4	276.8	199.4	8	180,320	96
IO2605-P-4750	223	272.2	223	272.2	235	4	95,940	108
IO2605-P-4800	279.8	345	260.8	266.6	273	7	195,640	29
IO2605-P-4850	331.4	396.6	331.4	352.8	313.6	5	178,640	34
IO2605-P-4900	375	396.6	375	396.6	357	3	116,820	14
IO2605-P-4950	420.4	485.4	420.4	441.2	402.2	3	134,700	3
IO2605-P-5000	466.6	488.2	466.6	488.2	447	6	289,800	8
IO2605-P-5100	561.2	581.2	561.2	581.2	541.4	2	114,240	7
IO2605-P-5200	677.2	677.2	677.2	677.2	635.2	3	203,160	14
IO2605-P-5300				677.4	747.2			21
IO2606-C-3400	1,095	1,151.6	1,095	1,151.6	1,147.8	21	2,362,620	176
IO2606-C-3500	1,019	1,058.4	1,019	1,050	1,050.2	15	1,582,460	109
IO2606-C-3600	952.8	952.8	952.8	952.8	952.8	3	285,840	120
IO2606-C-3700	832.8	864	823.4	857.4	856.8	23	1,963,000	108
IO2606-C-3800	701.8	764.6	701.8	764.6	761.8	17	1,304,680	98
IO2606-C-3900	609	670.2	605.4	670.2	668.6	14	906,180	142
IO2606-C-4000	523.2	568.4	511.6	568.4	576.4	32	1,732,020	213
IO2606-C-4100	465	498	422.8	498	485.6	14	654,580	122
IO2606-C-4200	379.8	407	340	395.4	395.4	74	2,934,200	197
IO2606-C-4300	300	333	262.6	317.4	317.4	117	3,503,120	281
IO2606-C-4400	238	261	206.6	261	252.6	64	1,485,180	367
IO2606-C-4500	177	199	148.4	189.6	189.6	274	4,896,140	1,520
IO2606-C-4600	127	153	103.8	140.8	140.8	308	4,117,820	2,252
IO2606-C-4700	96.4	115	77.6	105.2	106.4	588	5,835,600	3,724
IO2606-C-4800	70	87.4	59	80.6	80.6	420	3,257,920	2,964
IO2606-C-4900	52.8	65.6	39.8	61	61	267	1,545,680	1,975
IO2606-C-5000	41	52.8	38.8	49.4	49.4	416	1,934,160	3,353
IO2606-C-5200	29.6	35.4	27.8	33	33	327	1,040,180	4,045
IO2606-C-5400	18.2	25.2	18	24.2	24.2	744	1,670,340	6,386
IO2606-P-3400	12	12	6.8	8.8	8.8	181	166,060	1,163
IO2606-P-3500	15	15	8.2	10.4	10.4	105	102,820	412
IO2606-P-3600	12.8	18	11.4	12	12.4	67	89,340	490
IO2606-P-3700	16	20	14	14.4	15.8	59	98,720	423
IO2606-P-3800	20.2	27.4	17.8	20	20	66	151,400	1,004
IO2606-P-3900	27.6	37.4	23	25.4	25.4	117	329,540	508
IO2606-P-4000	36.2	50.8	30.8	33.8	33.8	282	1,140,580	947
IO2606-P-4100	41	62.2	40.2	44.6	44.6	355	1,911,920	589
IO2606-P-4200	61.4	85.8	54	60	59.4	366	2,640,060	973
IO2606-P-4300	86.2	111.2	72.4	81.4	81.4	185	1,710,580	693
IO2606-P-4400	112.2	152.4	101.4	111.8	112	334	4,162,820	703
IO2606-P-4500	157.4	204.4	140	151.2	151.2	416	6,939,220	1,460
IO2606-P-4600	207	261.2	190	199.2	200.4	118	2,793,300	1,497
IO2606-P-4700	268.6	337	255.8	255.8	263.6	19	589,660	1,728
IO2606-P-4800	351.2	417	325	334.4	337.8	39	1,389,620	1,056
IO2606-P-4900	430.8	493.2	407.4	415.2	417.8	47	2,058,500	1,083
IO2606-P-5000	517.6	592.2	499.6	500.6	506.2	27	1,449,780	775
IO2606-P-5200	740	776.4	680	687.8	680	36	2,596,840	379
IO2606-P-5400	930.8	930.8	901.8	901.8	873	3	276,340	158
IO2609-C-4000	521.2	552.2	479.8	542	543.6	24	1,251,300	805
IO2609-C-4100	441	441	409.8	430.4	461.6	59	2,557,000	103
IO2609-C-4200	368.8	390.6	339.2	387.2	387.2	39	1,468,320	252
IO2609-C-4300	304	330	294.2	318	318	30	924,060	187
IO2609-C-4400	255.8	269.8	227.4	269.8	269.8	76	1,931,600	289
IO2609-C-4500	207.4	226	191	225	222.8	115	2,443,200	846
IO2609-C-4600	165.6	184.6	159	184.6	183	191	3,368,900	635
IO2609-C-4700	132.8	155	130	155	151.2	52	759,920	828
IO2609-C-4800	107.8	131.4	107.8	131.4	126.6	97	1,208,660	700
IO2609-C-4900	101.4	106.8	99.4	106.8	103.8	51	531,040	546
IO2609-C-5000	80	89.4	75	89	87.4	118	1,008,420	887
IO2609-C-5200	55	73.6	54	63	64	107	669,840	589
IO2609-C-5400	47.4	51.6	45	49.4	49.4	268	1,309,060	1,132
IO2609-P-4000	75	86.2	64.2	64.2	69.2	74	558,720	1,835
IO2609-P-4100	95.8	110.6	84	87.2	89.8	144	1,313,280	462
IO2609-P-4200	122.2	146.6	113.2	113.2	119	49	592,140	266
IO2609-P-4300	162.6	186.4	144.8	150.2	151	33	555,300	408
IO2609-P-4400	204.2	232	188.6	194.2	194	19	372,340	357
IO2609-P-4500	254.6	297.4	243.6	243.6	245.8	31	832,140	454
IO2609-P-4600	322.2	362.4	302.6	302.6	304.8	42	1,418,740	450
IO2609-P-4700	388.4	432.8	388.4	403.6	371.8	22	839,120	215
IO2609-P-4800	460.4	513.6	449.6	449.6	449.6	24	1,170,740	320
IO2609-P-4900	537.4	585	537.4	585	523.8	17	986,200	366
IO2609-P-5000	678.8	681	597.2	610.8	610.8	80	5,288,840	505
IO2609-P-5200	857.8	857.8	773.8	784	784	19	1,525,240	191
IO2609-P-5400	1,013	1,024.6	965.6	967.8	967.8	24	2,312,220	315
IO2612-C-4100	484	510.2	437.2	508.4	505.6	88	4,250,480	270
IO2612-C-4200	414.8	439.8	384	435	435	25	1,062,240	117
IO2612-C-4300	352.2	373.8	352.2	373.8	372.6	9	330,380	71
IO2612-C-4400	301.4	309.4	272.2	309.4	317.2	8	241,600	78
IO2612-C-4500	257.4	272	235	262.8	263.6	63	1,678,140	229
IO2612-C-4600	215.6	230.2	200	228	228	200	4,458,420	675
IO2612-C-4700	180	192.8	172.4	187	193.4	62	1,160,820	713
IO2612-C-4800	153.4	164	153.4	164	164.2	18	290,900	288
IO2612-C-4900	140	140	131.8	139.4	140.4	17	235,960	148
IO2612-C-5000	126	126	108.4	123	121	67	810,200	401
IO2612-C-5200	95	99.2	88	92.2	92.8	37	342,800	422
IO2612-C-5400	73.4	76	52	75	75.2	123	876,800	621
IO2612-P-4100	122.2	159.8	122.2	139.2	136.8	416	5,968,860	1,112
IO2612-P-4200	172.8	195	161.8	164.8	167.2	50	842,020	325
IO2612-P-4300	190	230	190	204.4	202.8	106	2,185,700	368
IO2612-P-4400	250.8	287.6	241.8	246.6	244.4	117	2,935,900	293
IO2612-P-4500	327.8	339	285.6	296.2	296.2	160	4,906,200	438
IO2612-P-4600	387.8	403.6	338.4	344.8	351.2	60	2,188,860	634
IO2612-P-4700	430.2	475	411	411	414.8	20	872,420	298
IO2612-P-4800	498.4	537	498.4	522.8	484.6	10	522,780	130
IO2612-P-4900	571.8	605.2	560	560	559.8	12	702,220	85
IO2612-P-5000	684.6	684.6	644.2	644.2	644.2	9	608,920	102
IO2612-P-5200	853.8	853.8	850.6	851	807	8	681,240	167
IO2612-P-5400	1,056.2	1,056.2	975.6	975.6	1,078.8	6	621,520	221

相关资讯: