中国金融期货交易所03月10日IO期权收盘行情

发布时间：2026年03月10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	1,452.6	1,471	1,443.2	1,471	1,464.6	35	5,075,920	137
IO2603-C-3300	1,352.8	1,357.8	1,348.6	1,348.6	1,365.4	27	3,610,140	126
IO2603-C-3400	1,252.4	1,258.6	1,243.2	1,258.6	1,265.2	33	4,095,860	165
IO2603-C-3500	1,148.4	1,160	1,143	1,158.6	1,165.2	33	3,745,580	176
IO2603-C-3600	1,057.8	1,057.8	1,043.2	1,043.2	1,065.2	37	3,801,920	197
IO2603-C-3700	951.2	957.6	943.2	947.8	965.2	33	3,078,660	143
IO2603-C-3800	857.6	857.6	843.6	843.6	865	15	1,279,560	91
IO2603-C-3900	757.8	761	744	761	765	17	1,282,120	166
IO2603-C-4000	656.8	661.2	644.2	661.2	665.6	39	2,507,100	151
IO2603-C-4100	558.2	560.4	544.2	559	565.8	43	2,373,440	182
IO2603-C-4150	508.2	515	494.6	515	516.2	66	3,203,260	37
IO2603-C-4200	442.6	467.8	442.6	467.8	467	41	1,839,500	409
IO2603-C-4250	402.8	418.2	396.8	416	416.2	70	2,812,500	96
IO2603-C-4300	347	368.4	345.2	367	367	165	5,729,260	575
IO2603-C-4350	298	324.4	295	317.8	317.8	175	5,131,620	92
IO2603-C-4400	248	275	248	271.6	269.6	448	11,443,160	1,272
IO2603-C-4450	200	228.4	199.4	221.8	221.4	432	9,077,400	440
IO2603-C-4500	141.6	181.2	141.2	174.6	174.6	1,469	23,838,300	1,390
IO2603-C-4550	100.2	135	100.2	129	128.8	1,282	15,376,300	988
IO2603-C-4600	69.8	92.2	65	87.6	87.6	6,703	53,597,840	5,510
IO2603-C-4650	38.8	54.8	38.8	50.8	50.8	7,664	35,402,640	3,897
IO2603-C-4700	18.8	28.4	18.8	26.2	26.2	10,079	24,025,840	11,790
IO2603-C-4750	11	15.2	9.6	12.6	12.6	3,436	3,948,920	8,209
IO2603-C-4800	7.8	8.8	5.6	7	7	2,686	1,793,900	9,188
IO2603-C-4850	5	6	3.4	4.2	4.2	1,007	421,120	4,401
IO2603-C-4900	3	4.2	2.2	2.8	2.8	676	185,960	4,102
IO2603-C-4950	3.2	3.4	1.6	2.2	2.2	514	114,740	1,691
IO2603-C-5000	2.6	3	1.6	1.8	1.8	705	144,260	4,918
IO2603-C-5100	2.2	2.2	1.4	1.4	1.4	152	24,860	1,513
IO2603-C-5200	1.2	1.4	0.4	0.6	1.2	513	40,560	3,381
IO2603-C-5300	1	1.4	0.8	0.8	1	153	15,880	916
IO2603-C-5400	1.4	1.4	0.6	0.8	0.8	385	32,960	2,534
IO2603-P-3200	0.4	0.6	0.4	0.6	0.6	32	1,600	787
IO2603-P-3300	0.6	0.6	0.6	0.6	0.6	10	640	462
IO2603-P-3400	0.6	0.6	0.6	0.6	0.6	18	1,160	342
IO2603-P-3500	0.6	0.6	0.6	0.6	0.6	9	560	401
IO2603-P-3600	0.4	0.6	0.2	0.6	0.6	73	2,980	817
IO2603-P-3700	0.4	0.8	0.4	0.8	0.8	63	4,180	373
IO2603-P-3800	1	1	0.4	0.8	0.8	80	5,820	499
IO2603-P-3900	0.6	0.8	0.4	0.8	0.8	41	3,580	390
IO2603-P-4000	1.6	1.6	0.8	1	1	260	26,100	1,123
IO2603-P-4100	1.8	1.8	0.8	1.4	1.4	135	17,900	398
IO2603-P-4150	2	2	0.6	1.6	1.4	184	26,520	387
IO2603-P-4200	2.6	2.6	1.2	2	2	263	52,300	1,345
IO2603-P-4250	3	3	1.2	2.4	2.4	266	59,820	667
IO2603-P-4300	5.2	5.4	1.8	3	3	1,077	305,140	1,408
IO2603-P-4350	3	5.8	2.6	3.6	3.6	643	235,060	1,354
IO2603-P-4400	7.4	8	3.4	5.2	5.2	1,811	914,900	2,870
IO2603-P-4450	10	10	5	6.6	6.6	781	532,720	1,646
IO2603-P-4500	14.6	14.6	7.4	9.4	9.4	3,005	2,807,260	4,032
IO2603-P-4550	20	25	11.4	14.4	14.4	2,983	4,472,760	2,631
IO2603-P-4600	44	44	18.2	22	22	5,491	13,017,960	6,158
IO2603-P-4650	53.8	60	30.8	36.8	36.8	5,480	21,951,480	4,459
IO2603-P-4700	85.6	85.6	54.6	62.2	62.2	4,472	29,922,340	7,943
IO2603-P-4750	123	123	89.8	97.4	97	837	8,804,140	2,875
IO2603-P-4800	181.2	181.2	133.4	142	142	407	6,309,280	1,391
IO2603-P-4850	215.6	215.6	182	189	189	322	6,680,920	495
IO2603-P-4900	262.4	262.4	229.6	238.4	238.4	140	3,662,840	570
IO2603-P-4950	301.8	306.8	286.6	289.2	287	127	3,896,220	191
IO2603-P-5000	344.8	358.2	330	335.6	336	150	5,382,220	535
IO2603-P-5100	443.4	452.2	430	440	435.6	54	2,430,100	147
IO2603-P-5200	543	556.8	538.8	538.8	535.4	44	2,473,760	223
IO2603-P-5300	642.6	651.2	629.4	629.4	635.2	42	2,777,280	107
IO2603-P-5400	742.8	755.4	727.4	729.4	735	56	4,289,820	113
IO2604-C-4100	535	552.4	535	552.4	556	43	2,279,060	63
IO2604-C-4150	499.6	508.6	493.6	508.6	511.2	32	1,526,400	50
IO2604-C-4200	428.8	454.6	428.8	452.4	465.2	46	1,969,000	57
IO2604-C-4250	406.8	406.8	401.2	406.4	417.6	27	1,042,480	26
IO2604-C-4300	348.8	373.8	348.8	372.6	370.8	79	2,705,940	73
IO2604-C-4350	305.4	322.8	302.4	322.8	324.8	37	1,078,680	69
IO2604-C-4400	259	277	257	277	279.2	91	2,330,700	268
IO2604-C-4450	211	240.8	211	236.2	235	191	4,221,900	222
IO2604-C-4500	181.8	196.4	173	193.2	195.4	236	4,238,680	450
IO2604-C-4550	130.6	156.6	130.6	154.4	154.4	177	2,403,600	230
IO2604-C-4600	102	121.4	100.4	121	121	698	7,707,980	1,234
IO2604-C-4650	74	91	73.4	88.8	88.8	505	4,085,160	1,145
IO2604-C-4700	55	65.8	52.6	64.6	64.6	1,138	6,659,220	1,875
IO2604-C-4750	44.4	47.6	37.8	47.6	47.6	481	2,069,380	1,149
IO2604-C-4800	34	34.6	29	34.2	34.4	1,221	3,903,200	2,139
IO2604-C-4850	24	25.2	21	25	25	343	804,340	1,217
IO2604-C-4900	19.6	21.2	16.6	18.6	18.6	446	822,320	1,511
IO2604-C-4950	15.2	15.6	13.6	14.6	14.6	416	599,160	738
IO2604-C-5000	13.8	15.6	11.2	12	12	670	840,820	1,556
IO2604-C-5100	9.2	9.8	8	8	8	241	206,840	678
IO2604-C-5200	7.6	7.8	6	6	6	161	109,620	602
IO2604-C-5300	5.8	7.6	5.4	5.8	5.8	626	395,420	2,139
IO2604-P-4100	10.6	10.6	7	9.8	9.8	514	498,200	653
IO2604-P-4150	10.4	11.4	8.2	11	11.6	178	187,040	238
IO2604-P-4200	12.6	13.8	10	13.2	13.2	242	298,320	714
IO2604-P-4250	16.8	17	11.8	15.6	15.6	177	272,440	415
IO2604-P-4300	20.8	20.8	14.6	18.6	18.6	452	808,280	794
IO2604-P-4350	22.4	23.4	18	22.6	22.4	299	662,320	594
IO2604-P-4400	30.2	38	22	27.8	27.8	464	1,210,640	860
IO2604-P-4450	40.2	40.2	28.2	33	33.4	139	467,880	583
IO2604-P-4500	49.8	49.8	36	43	42	1,102	4,537,900	1,679
IO2604-P-4550	58.6	58.6	47	54.2	54.2	238	1,317,920	387
IO2604-P-4600	81	82.2	62.2	69.4	68.6	924	6,389,140	1,060
IO2604-P-4650	104	104	80	87.8	87.8	840	7,562,720	1,367
IO2604-P-4700	127.8	129	105	112.6	112.6	583	6,738,620	1,300
IO2604-P-4750	156	160.2	138	147.6	145.8	120	1,808,040	563
IO2604-P-4800	195	198.6	176	183	182.8	186	3,658,840	348
IO2604-P-4850	239.6	241.2	216.8	224.8	223	46	1,119,520	187
IO2604-P-4900	284.6	284.6	259	259	265.8	25	736,540	256
IO2604-P-4950	324	333.2	304.6	304.6	311.6	27	937,340	83
IO2604-P-5000	371.4	380.4	352.8	357.6	358.6	46	1,782,200	114
IO2604-P-5100	467.6	476.4	451	457.6	454.6	32	1,569,780	62
IO2604-P-5200	561	572	554.4	554.4	553	28	1,635,040	48
IO2604-P-5300	659.8	669	649.6	649.6	652	38	2,546,880	98
IO2605-C-4100	539.6	539.6	539.6	539.6	552.2	6	323,760	7
IO2605-C-4150	493	493	493	493	507.6	6	295,800	8
IO2605-C-4200	453	453	446.6	446.6	459.8	12	515,160	14
IO2605-C-4250	407.2	407.2	400.2	400.2	414.4	20	771,800	12
IO2605-C-4300	356	356	356	356	369.8	6	213,600	16
IO2605-C-4350	318.6	318.6	312.4	312.4	326	23	679,780	4
IO2605-C-4400	272.4	273	272.4	273	283.4	4	109,140	29
IO2605-C-4450	236.4	242	235.6	242	243.2	11	242,620	12
IO2605-C-4500	198.6	207.2	193.6	207.2	205.6	25	469,400	19
IO2605-C-4550	164.2	164.6	159.8	164.6	171.4	21	323,420	23
IO2605-C-4600	132.8	138	127.4	138	141	36	458,000	60
IO2605-C-4650	111	111	103.6	107.6	113	51	532,940	80
IO2605-C-4700	87.2	92.8	82.8	88.4	91.2	87	749,260	156
IO2605-C-4750	69.8	72.2	67.4	71.6	72.8	77	528,180	130
IO2605-C-4800	53.2	58.2	51.8	58.2	57.4	18	96,060	81
IO2605-C-4850	45.6	48.6	33.6	46.8	46.8	225	1,013,900	341
IO2605-C-4900	34.4	34.4	34.4	34.4	38.2	2	6,880	79
IO2605-C-4950				28.2	31.4			23
IO2605-C-5000	28.4	28.4	23.4	27	27	31	77,940	158
IO2605-C-5100	22.6	22.6	19	19	19.4	16	31,540	87
IO2605-C-5200	14.2	16.2	14.2	15.2	15	10	14,920	166
IO2605-C-5300	10.4	13	10	11.2	11.6	90	102,620	303
IO2605-P-4100	17.2	17.2	15.2	16.2	16.2	48	80,520	94
IO2605-P-4150	18.8	20.4	18.2	18.6	18.6	23	46,760	91
IO2605-P-4200	22.4	23.4	21.6	21.8	21.8	45	111,640	58
IO2605-P-4250	28	29.2	26.2	26.2	26.2	18	50,100	104
IO2605-P-4300	31.2	32.4	30.8	30.8	31.2	13	47,740	50
IO2605-P-4350	38.2	39.2	37.8	39.2	38	28	112,360	204
IO2605-P-4400	49	49	44	46.6	45	95	465,200	191
IO2605-P-4450	56.6	57.4	54.8	54.8	54.6	21	136,940	16
IO2605-P-4500	70	70	65.8	68.2	67.2	24	180,480	118
IO2605-P-4550	87.6	87.8	81.4	84.6	81.8	30	283,360	83
IO2605-P-4600	104.4	106	99.8	102	102.4	89	976,700	89
IO2605-P-4650	124.6	130.4	123.8	126.2	124	117	1,560,500	114
IO2605-P-4700	152.2	156.6	151.8	151.8	151.4	35	593,540	98
IO2605-P-4750	190	190	189.4	189.4	182.8	10	189,760	110
IO2605-P-4800	226.6	226.6	221	225.4	219.4	22	529,360	33
IO2605-P-4850	266	266	264.4	264.6	257.2	28	795,440	37
IO2605-P-4900	308.2	308.2	306.2	306.6	296.2	14	450,280	18
IO2605-P-4950	351.8	351.8	349.6	350.2	339.2	13	476,960	8
IO2605-P-5000	396.8	396.8	394.6	395	384	23	956,200	11
IO2605-P-5100	489.8	489.8	487.6	488	476.6	28	1,431,260	11
IO2605-P-5200	584.8	584.8	582.4	583	572.2	30	1,801,740	18
IO2605-P-5300	682.6	682.6	679.2	679.6	684.2	14	980,180	25
IO2606-C-3400	1,196.4	1,196.4	1,196.4	1,196.4	1,209.4	6	717,840	176
IO2606-C-3500	1,099.6	1,099.6	1,099.6	1,099.6	1,111.6	6	659,760	109
IO2606-C-3600	1,005.4	1,005.6	1,002.2	1,004.6	1,014	15	1,479,820	120
IO2606-C-3700	908.2	908.2	906	908	917	26	2,302,780	106
IO2606-C-3800	811	814.8	808.2	808.2	820.6	13	1,043,400	106
IO2606-C-3900	717.2	720.8	714.6	719.8	721.2	23	1,635,500	145
IO2606-C-4000	623.4	627.2	621	625.4	633	28	1,695,420	213
IO2606-C-4100	531.6	536.4	528	536.4	541.8	37	1,918,620	134
IO2606-C-4200	437.8	455	431.4	455	454.4	116	5,030,300	194
IO2606-C-4300	360.4	368	353.6	368	375.6	67	2,353,080	271
IO2606-C-4400	283	295	277.2	293.8	293.2	78	2,197,460	340
IO2606-C-4500	216.2	226.6	213	225	225.8	172	3,777,980	1,592
IO2606-C-4600	175.2	175.6	156	168.6	168.6	262	4,234,620	2,179
IO2606-C-4700	132.4	132.4	116.8	125	125	289	3,471,580	3,646
IO2606-C-4800	94.8	94.8	87.4	94.2	94.2	231	2,100,960	2,985
IO2606-C-4900	67.4	70.4	64.8	70.4	67.6	105	706,760	2,045
IO2606-C-5000	54	55	50.6	54	54	174	924,000	3,382
IO2606-C-5200	36.8	37.8	33.2	36.2	36.2	239	835,260	4,039
IO2606-C-5400	26.2	27.2	24.2	25.8	25.8	315	804,540	6,489
IO2606-P-3400	6.2	7	6.2	7	7	33	21,660	1,189
IO2606-P-3500	7.2	8.4	7.2	8.2	8.2	19	15,260	424
IO2606-P-3600	9	10.2	9	10	10	54	53,980	509
IO2606-P-3700	11.8	12.6	11.4	11.4	12.4	16	19,000	432
IO2606-P-3800	15.8	16	14.6	14.6	15.6	16	25,040	1,004
IO2606-P-3900	21.2	21.2	19.2	20.2	20.2	61	125,080	503
IO2606-P-4000	26	27.8	25.4	26.8	26.8	116	314,560	969
IO2606-P-4100	38.2	38.2	33	34.6	34.6	43	149,620	598
IO2606-P-4200	50.8	50.8	44.2	46.2	45.6	125	585,040	1,027
IO2606-P-4300	69.2	69.2	58	61.6	60.8	150	923,560	638
IO2606-P-4400	93.4	93.4	80.8	82.6	82.6	127	1,107,860	712
IO2606-P-4500	127.2	127.4	110.6	115.2	115.2	195	2,328,460	1,412
IO2606-P-4600	168	168	154.8	154.8	154.8	111	1,795,960	1,511
IO2606-P-4700	221	221	213	213	212.8	58	1,256,100	1,734
IO2606-P-4800	290.2	290.4	276.4	276.4	281	30	914,620	1,059
IO2606-P-4900	368.2	368.4	359.6	360.8	357.4	33	1,234,000	1,088
IO2606-P-5000	460.2	460.2	445.6	445.6	441.2	26	1,202,560	775
IO2606-P-5200	637	644.6	634.6	634.6	622.4	19	1,213,220	387
IO2606-P-5400	816.4	832.4	816.4	818.6	810.8	24	1,984,120	168
IO2609-C-4000	580	604.4	580	600.8	600.8	10	590,820	807
IO2609-C-4100	505	505	496.8	502.2	513.4	8	399,340	103
IO2609-C-4200	420	433.8	420	433.8	436.6	19	810,980	249
IO2609-C-4300	372.8	372.8	355	367	367	35	1,269,260	213
IO2609-C-4400	294.8	299.8	291.8	299.8	298.8	16	468,020	277
IO2609-C-4500	246.2	251.6	245.4	246.6	248.4	51	1,249,440	878
IO2609-C-4600	202	202.4	195	200	200	79	1,546,340	622
IO2609-C-4700	173.2	173.2	158.6	164	165.2	95	1,557,940	884
IO2609-C-4800	144	144	135.2	135.4	138	20	270,040	705
IO2609-C-4900	111.2	111.2	108.6	111.2	111.2	13	142,640	552
IO2609-C-5000	94.6	95	89.6	92.6	91.2	43	395,380	883
IO2609-C-5200	67.2	68.4	62.6	67.6	67.6	141	921,240	648
IO2609-C-5400	52.6	52.6	47.8	50.4	50.4	128	634,780	1,165
IO2609-P-4000	59.2	59.2	52.8	56.2	56.2	105	601,380	1,815
IO2609-P-4100	76	76.2	70	71.6	73.2	28	208,060	448
IO2609-P-4200	100.6	100.6	92.4	97	95	38	378,740	260
IO2609-P-4300	126	130	120	120	122.6	22	272,600	418
IO2609-P-4400	164.8	168.4	157.8	158.6	158	49	793,840	375
IO2609-P-4500	214	215	198.4	206.2	205.6	74	1,590,940	489
IO2609-P-4600	269.4	269.4	253.2	253.2	259.6	19	501,500	450
IO2609-P-4700	322.8	322.8	316.4	316.8	321.6	10	344,940	212
IO2609-P-4800	403.8	405.4	380.8	385	385	80	3,205,560	333
IO2609-P-4900	472.6	480.6	472.6	472.6	460.8	5	238,700	369
IO2609-P-5000	555.2	564.2	539.4	539.4	542	59	3,266,300	509
IO2609-P-5200	731.4	731.4	731.4	731.4	712.6	3	219,420	194
IO2609-P-5400	919.2	919.2	895.4	896.8	893.6	29	2,647,020	328
IO2612-C-4100	544.4	553.8	538.2	546	553.2	18	972,500	274
IO2612-C-4200	466	466	466	466	476.2	1	46,600	118
IO2612-C-4300	403.4	412.8	397	412.8	407.6	5	199,100	73
IO2612-C-4400	341.2	341.2	341.2	341.2	347.2	2	68,240	80
IO2612-C-4500	294.2	294.2	282	285	293	7	197,260	230
IO2612-C-4600	258.6	258.6	240.2	243.6	251.4	136	3,301,220	726
IO2612-C-4700	216	220.6	203.2	207.6	207.6	61	1,254,600	732
IO2612-C-4800	178.6	178.6	172.4	172.4	176.2	3	52,340	286
IO2612-C-4900	148.8	148.8	148.8	148.8	150.2	3	44,640	145
IO2612-C-5000	135.8	135.8	125.4	130.8	131.8	15	192,300	412
IO2612-C-5200				92.2	97			422
IO2612-C-5400	80.4	80.4	74	74.2	75.8	26	199,980	628
IO2612-P-4100	129.8	129.8	114.2	114.2	116	37	440,620	1,103
IO2612-P-4200	145.8	145.8	145.8	145.8	138.6	2	29,160	325
IO2612-P-4300	190	190	169.2	169.2	168.8	12	222,080	364
IO2612-P-4400	224	224	207.4	207.4	207	72	1,567,120	295
IO2612-P-4500	270	270	249.6	253	253.2	88	2,326,700	442
IO2612-P-4600	323	323	308	310.2	304	32	1,035,060	629
IO2612-P-4700	382.6	382.6	368.4	368.4	363.6	16	595,240	302
IO2612-P-4800	440.4	440.4	426.8	426.8	429.2	22	999,600	127
IO2612-P-4900	513.2	513.2	510.8	510.8	505.6	14	740,580	84
IO2612-P-5000	591.2	591.2	591.2	591.2	578.2	1	59,120	103
IO2612-P-5200	759.8	759.8	748.8	758.2	742.6	7	534,680	171
IO2612-P-5400	936	944.2	923.6	934.6	1,016	13	1,215,320	234

相关资讯: