中国金融期货交易所05月12日IO期权收盘行情

发布时间：2026年05月12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
IO2605-C-3950	982.4	982.4	982.4	982.4	991.8	1	98,240	48
IO2605-C-4000	960.4	960.4	938.2	938.2	941.6	8	759,000	43
IO2605-C-4050				883	891.6			35
IO2605-C-4100	853.4	860.4	845.2	860.4	841.6	17	1,443,920	67
IO2605-C-4150	785	785	785	785	791.4	1	78,500	40
IO2605-C-4200	767	767	737.2	737.2	741.4	2	150,420	71
IO2605-C-4250				689	691.4			48
IO2605-C-4300	649	654	640.4	640.4	641.4	28	1,820,040	128
IO2605-C-4350	598.4	610.8	585.8	585.8	591.4	13	779,940	90
IO2605-C-4400	546.6	560	527	540.6	541.4	112	6,138,240	212
IO2605-C-4450	510	514	479.2	492	495	168	8,324,340	224
IO2605-C-4500	457	464.8	430.6	441	441.6	260	11,616,880	477
IO2605-C-4550	392.2	411.2	381.2	388.4	391.6	199	7,868,600	320
IO2605-C-4600	363.8	366	327.6	344.6	342	307	10,573,840	670
IO2605-C-4650	313	316	277.4	295.2	295.2	545	16,190,940	1,113
IO2605-C-4700	257	268	231.6	245.4	245.4	688	16,989,440	1,491
IO2605-C-4750	206	219.6	179.8	198	198	1,346	26,692,820	1,929
IO2605-C-4800	160	172	132.2	149	149	4,584	70,096,540	4,182
IO2605-C-4850	118.8	125.4	87.8	100.6	100.6	4,247	44,613,300	3,418
IO2605-C-4900	71.2	83.8	50.2	60	60	12,223	79,401,680	4,874
IO2605-C-4950	40	50.8	24.8	31	31	14,935	52,812,080	4,534
IO2605-C-5000	22.6	28.8	12.8	15.2	15.2	8,138	15,749,400	5,570
IO2605-C-5100	6.2	8.8	3.8	4.4	4.4	1,858	1,051,160	1,852
IO2605-C-5200	2.4	2.4	0.8	1.6	1.6	1,025	170,220	1,916
IO2605-C-5300	1.2	1.2	0.4	0.6	0.6	369	29,360	1,516
IO2605-C-5400	0.6	0.6	0.4	0.4	0.4	42	1,860	109
IO2605-C-5500	1	1	0.4	0.4	0.2	27	1,020	15
IO2605-P-3950	0.4	0.4	0.2	0.2	0.2	39	960	403
IO2605-P-4000	0.2	0.2	0.2	0.2	0.2	37	740	321
IO2605-P-4050	0.2	0.2	0.2	0.2	0.2	20	400	301
IO2605-P-4100	0.4	0.4	0.2	0.2	0.2	62	1,280	553
IO2605-P-4150	0.2	0.2	0.2	0.2	0.2	80	1,600	259
IO2605-P-4200	0.2	0.4	0.2	0.4	0.2	238	7,820	452
IO2605-P-4250	0.2	0.4	0.2	0.2	0.2	225	6,820	281
IO2605-P-4300	0.6	0.6	0.2	0.4	0.4	157	6,200	990
IO2605-P-4350	0.6	0.6	0.4	0.6	0.4	80	3,440	749
IO2605-P-4400	0.4	0.6	0.4	0.4	0.4	242	10,740	1,281
IO2605-P-4450	0.4	0.6	0.2	0.4	0.4	117	5,220	910
IO2605-P-4500	0.6	0.8	0.4	0.6	0.6	250	15,160	2,266
IO2605-P-4550	0.6	1	0.4	0.8	0.6	190	14,240	1,089
IO2605-P-4600	0.8	1	0.6	0.8	0.8	282	20,060	2,189
IO2605-P-4650	1	1.4	0.8	1.2	1.2	652	76,760	2,380
IO2605-P-4700	1.2	2	1	1.6	1.6	632	101,640	2,459
IO2605-P-4750	1.4	3.2	1.4	2.2	2.2	1,049	254,920	2,635
IO2605-P-4800	3.8	5.8	3.4	4.2	4.2	1,932	884,640	3,264
IO2605-P-4850	7.8	11.4	7.2	7.8	7.8	3,520	3,151,420	2,713
IO2605-P-4900	18.8	24	15	16.2	16.2	7,916	14,805,260	3,443
IO2605-P-4950	35.8	48	30.6	36	36	10,409	39,893,000	3,092
IO2605-P-5000	63.6	86.4	59.6	70.2	70.2	3,212	22,964,500	680
IO2605-P-5100	154.2	177.6	142	159.2	159.2	818	12,952,420	257
IO2605-P-5200	248	271.2	238	257	259.6	175	4,463,240	118
IO2605-P-5300	335.2	365	335.2	361.4	358.8	18	638,140	117
IO2605-P-5400	456	464.6	439.6	464.6	458.6	7	317,000	12
IO2605-P-5500	557.2	559.4	549.4	549.4	558.6	25	1,383,680	3
IO2606-C-3400	1,506.2	1,514.8	1,506.2	1,514.6	1,508.2	11	1,665,620	135
IO2606-C-3500	1,415.2	1,420.6	1,415.2	1,420.6	1,408.4	8	1,133,640	117
IO2606-C-3600	1,307	1,317.2	1,307	1,309.4	1,312.2	14	1,841,440	123
IO2606-C-3700	1,207.8	1,207.8	1,207.8	1,207.8	1,212.4	2	242,420	139
IO2606-C-3800	1,112	1,128.6	1,110.6	1,110.6	1,113.2	12	1,341,060	99
IO2606-C-3900	1,016.2	1,029.2	999.6	1,010.8	1,013.4	22	2,235,340	104
IO2606-C-3950	958.2	974.2	949.8	949.8	964	7	675,320	57
IO2606-C-4000	917.6	930	905.4	916.2	909.6	11	1,010,880	124
IO2606-C-4050	874.4	874.4	862.2	862.2	860	5	433,540	48
IO2606-C-4100	822.2	830.6	805.8	805.8	815.2	24	1,971,660	148
IO2606-C-4150	770	781.8	750	763.4	765.8	40	3,075,200	50
IO2606-C-4200	718.4	732.4	703.2	713.8	716.8	26	1,874,220	157
IO2606-C-4250	658.4	675.2	658.4	658.4	667.6	9	599,080	49
IO2606-C-4300	626.8	634.4	603.6	618	618	47	2,927,200	350
IO2606-C-4350	568.8	568.8	567.2	567.2	570.6	6	342,440	63
IO2606-C-4400	520.4	534	506.2	521.4	522.4	111	5,816,020	597
IO2606-C-4450	471	491.4	462.8	471.2	474.6	45	2,134,640	195
IO2606-C-4500	440.6	448.2	414	425.8	425.4	205	8,817,760	1,327
IO2606-C-4550	384.2	399.4	372.8	380	382.4	26	1,004,080	333
IO2606-C-4600	356.4	356.4	322.6	337.6	337.8	284	9,511,760	2,525
IO2606-C-4650	293.6	315	283.6	295	294.8	256	7,492,220	607
IO2606-C-4700	270	275	242.6	256	256	721	18,571,780	3,554
IO2606-C-4750	235.2	235.2	205.2	219	219	121	2,652,340	666
IO2606-C-4800	186	201.4	173.2	186.4	186.4	822	15,330,260	3,424
IO2606-C-4850	164	167	144	152.6	152.6	650	9,950,600	1,260
IO2606-C-4900	137	142.8	118.4	127.4	127.4	1,743	22,448,220	3,212
IO2606-C-4950	108	119.4	97.2	104	104	2,037	21,664,780	1,728
IO2606-C-5000	94	99.6	80.6	84.8	84.8	4,204	37,233,120	6,574
IO2606-C-5100	63.2	71.4	53.2	57	57	1,524	9,007,160	2,884
IO2606-C-5200	46	48.8	36.8	39.2	39.2	2,385	10,027,740	3,789
IO2606-C-5300	33.4	36.4	26	28.4	28.4	702	2,095,580	1,271
IO2606-C-5400	30	30	19.4	20.8	20.8	1,463	3,298,580	5,480
IO2606-C-5500	20.4	21	13.6	14.6	14.6	1,142	1,922,680	715
IO2606-P-3400	1.4	1.6	1.2	1.2	1.2	14	1,760	1,772
IO2606-P-3500				1.4	1.2			490
IO2606-P-3600				1.4	1.2			505
IO2606-P-3700	1.4	1.4	1.4	1.4	1.4	1	140	346
IO2606-P-3800	1.2	1.4	1.2	1.4	1.4	10	1,320	903
IO2606-P-3900	1.8	1.8	1.8	1.8	1.8	4	720	429
IO2606-P-3950	2	2	2	2	1.8	2	400	349
IO2606-P-4000	2	2	2	2	2	31	6,200	1,257
IO2606-P-4050	2.2	2.2	2.2	2.2	2.2	6	1,320	139
IO2606-P-4100	2.6	3	2.4	2.8	2.6	52	14,480	723
IO2606-P-4150	2.8	3.2	2.8	3.2	3	114	36,040	301
IO2606-P-4200	4	4.6	4	4.2	4.2	125	54,120	1,424
IO2606-P-4250	4	5.2	4	4.6	4.6	59	27,360	438
IO2606-P-4300	5.2	6	5.2	5.6	5.6	77	42,400	822
IO2606-P-4350	6.2	7	6	6.8	7	98	64,240	567
IO2606-P-4400	7.6	9	7.6	9	9	190	157,980	1,515
IO2606-P-4450	9.4	12	9.4	11	11	116	122,820	725
IO2606-P-4500	11.6	14.8	11.6	14	14	236	321,240	1,950
IO2606-P-4550	16	19.8	16	18.4	18.2	182	331,940	1,205
IO2606-P-4600	21	26	20.6	24.6	24.6	466	1,095,720	2,433
IO2606-P-4650	27.8	34	27.2	32.6	32.2	454	1,407,320	1,276
IO2606-P-4700	38.4	45	35.8	41.8	41.8	931	3,761,580	3,186
IO2606-P-4750	47.6	58.2	46.6	53.6	54	707	3,738,880	1,468
IO2606-P-4800	62.8	76.2	61.6	69.8	69	868	6,043,720	1,860
IO2606-P-4850	81.8	96.6	79.8	89.2	89.2	1,244	11,146,620	1,838
IO2606-P-4900	104.8	122.4	102.2	112.4	112.4	1,796	20,191,580	2,351
IO2606-P-4950	118.2	150.2	118.2	139.2	139.2	1,049	14,715,180	2,137
IO2606-P-5000	159	183.2	158.2	170.4	170	295	4,959,500	941
IO2606-P-5100	227	255.6	227	243	239.8	218	5,272,020	298
IO2606-P-5200	311.6	334.8	311.6	327.8	324	40	1,297,340	424
IO2606-P-5300	413.8	419.6	413.2	413.2	412.2	30	1,242,480	45
IO2606-P-5400	497.8	513.6	497.8	509.6	505.6	18	908,720	215
IO2606-P-5500	595.8	603.8	595.8	603.8	598.8	13	777,260	9
IO2607-C-4250				628.4	648.4			13
IO2607-C-4300				532.2	601.8			34
IO2607-C-4350				487.8	554.8			11
IO2607-C-4400	510	510	505.8	505.8	510.4	2	101,580	17
IO2607-C-4450	464.8	464.8	464.8	464.8	464.4	4	185,920	27
IO2607-C-4500	426	426	425	425	421.2	24	1,020,220	39
IO2607-C-4550				317.6	379.6			19
IO2607-C-4600	350.2	350.2	350.2	350.2	339.8	2	69,040	34
IO2607-C-4650				258	302.2			38
IO2607-C-4700	269	269	269	269	269	2	53,800	45
IO2607-C-4750	231.6	242.6	230.8	242.6	234.4	66	1,558,060	48
IO2607-C-4800	199	210.2	194.4	204.6	204.6	72	1,454,160	147
IO2607-C-4850	172.8	184.2	172.8	176.6	177.8	72	1,276,120	89
IO2607-C-4900	155.6	162.8	145.6	152.6	153.8	102	1,558,840	212
IO2607-C-4950	139	140.4	126	130.8	132.6	154	2,007,680	98
IO2607-C-5000	121.4	125	107.8	112	114	197	2,253,560	550
IO2607-C-5100	87	92.4	80.6	82.6	84.2	131	1,110,000	200
IO2607-C-5200	70	70	60.4	63	62.4	134	871,100	251
IO2607-C-5300	51.4	51.4	44.8	45.8	47.6	106	517,120	236
IO2607-C-5400	39.4	40.8	34	35.4	36	62	226,960	175
IO2607-C-5500	30.4	30.6	26.6	28	28.2	49	139,820	20
IO2607-P-4250	16.4	18	16.4	18	17.2	102	174,300	1,094
IO2607-P-4300	19	19.8	18.4	19.6	19.8	20	38,300	340
IO2607-P-4350	21.6	23.2	21.6	23.2	23.4	4	8,960	197
IO2607-P-4400	27.2	28.2	26.4	28.2	28.2	22	59,220	320
IO2607-P-4450	31.8	33.4	31.8	33.4	32.6	25	82,900	357
IO2607-P-4500	40	41.8	36.6	41	39.2	189	743,800	443
IO2607-P-4550	41.8	49.4	41.2	47.8	47.2	200	904,740	326
IO2607-P-4600	57	60	55.8	57.8	57.8	73	421,100	111
IO2607-P-4650	69.4	72	67.2	72	69	31	214,400	72
IO2607-P-4700	81	87	81	84	83.4	34	281,060	279
IO2607-P-4750	98.6	104.8	98.6	102.2	102	20	200,220	64
IO2607-P-4800	114.8	125.4	114.8	125.4	120.6	42	502,040	130
IO2607-P-4850	139	142.6	139	142.6	143.6	25	354,040	68
IO2607-P-4900	159.2	172.4	159.2	172.4	169.4	45	752,940	59
IO2607-P-4950	189.2	192	189.2	192	198	7	133,480	22
IO2607-P-5000	219.4	229	219.4	226.2	229.2	4	89,720	23
IO2607-P-5100				308.8	298.8			15
IO2607-P-5200				438	376.8			18
IO2607-P-5300	465.8	465.8	465.8	465.8	460.8	1	46,580	29
IO2607-P-5400				619.2	548.6			5
IO2607-P-5500				641.4	641.8
IO2609-C-3900	951.6	951.6	951.6	951.6	952.8	1	95,160	80
IO2609-C-4000	856.6	875	844	858.8	853.4	29	2,487,840	413
IO2609-C-4100	770	770	754.2	767.8	766	4	305,960	156
IO2609-C-4200	668	674	668	674	669.2	9	604,520	462
IO2609-C-4300	591.6	592	579.6	588.8	588.8	17	999,320	317
IO2609-C-4400	509	521.6	505.4	508	509.8	9	458,900	674
IO2609-C-4500	422.2	453.6	422.2	436.4	436.4	137	5,912,780	1,832
IO2609-C-4600	375	381.6	355	368.6	362.4	88	3,250,220	776
IO2609-C-4700	307	313	297.8	302	303.4	25	761,580	927
IO2609-C-4800	265.8	265.8	247.6	251	257.2	180	4,594,540	1,080
IO2609-C-4900	218	221.8	205.6	212.6	211	151	3,251,980	884
IO2609-C-5000	177	183	168.6	174	172.8	209	3,667,080	1,626
IO2609-C-5200	126	127.2	116.2	121.4	121.4	171	2,070,940	3,208
IO2609-C-5400	89.6	89.6	80.2	84.6	84.6	706	5,968,880	4,840
IO2609-C-5600	63.4	65.4	57.4	61.2	61.8	171	1,019,260	91
IO2609-P-3900	13.6	14.4	13	14.2	13.8	42	58,420	373
IO2609-P-4000	18	20.6	18	19	19	147	279,760	1,472
IO2609-P-4100	26	27.6	26	27.6	26	5	13,380	623
IO2609-P-4200	35.4	37.4	34.6	35	35	34	121,240	433
IO2609-P-4300	46.6	50.6	46.6	49.4	48.8	42	203,960	549
IO2609-P-4400	65.8	71	65.2	67.4	67	65	434,620	801
IO2609-P-4500	87	95	87	91.4	91.6	105	954,600	1,015
IO2609-P-4600	115	126.2	115	122.8	122.6	100	1,218,760	598
IO2609-P-4700	164.2	166	160.6	166	161.6	35	560,460	272
IO2609-P-4800	196.2	225.6	196.2	209.2	208.6	58	1,197,040	525
IO2609-P-4900	260.8	274	260	270.4	263.6	24	638,100	329
IO2609-P-5000	325.4	333.8	318.2	325.2	325.2	72	2,354,500	562
IO2609-P-5200	480.2	480.2	477.8	477.8	467.4	3	142,520	409
IO2609-P-5400	630	646.6	623.2	639.2	634	73	4,618,120	425
IO2609-P-5600	808	820.4	806.8	820.4	809.2	10	811,240	10
IO2612-C-3900				916	929.6			170
IO2612-C-4000				760	842			90
IO2612-C-4100	768.8	768.8	763.8	763.8	757.4	2	153,260	289
IO2612-C-4200	664.2	664.2	664.2	664.2	676.8	1	66,420	141
IO2612-C-4300				597.8	599.6			255
IO2612-C-4400	537.4	537.4	523	523.4	529.6	17	899,740	385
IO2612-C-4500	458.2	462.6	449.6	457.8	464	18	825,040	666
IO2612-C-4600	398	409	397.6	399.2	398.6	27	1,088,120	591
IO2612-C-4700	344.2	350.6	344.2	347.8	344.6	11	383,300	517
IO2612-C-4800	305.8	309.8	295.2	300	302.6	24	731,120	444
IO2612-C-4900				248.2	263			238
IO2612-C-5000	232.4	232.4	227.2	227.2	227.2	6	138,880	468
IO2612-C-5200	165.4	178.2	165.2	173.4	175.6	184	3,146,160	598
IO2612-C-5400	136.8	136.8	124.2	130.4	130.4	199	2,624,120	1,385
IO2612-C-5600	92	104.2	92	99.8	101.6	127	1,256,160	108
IO2612-P-3900	35.4	37.8	35.4	37.8	37.6	13	46,880	418
IO2612-P-4000	49.6	49.6	49.6	49.6	48.2	1	4,960	265
IO2612-P-4100	60.2	63.6	60.2	63	62	6	37,100	1,114
IO2612-P-4200	77	81	76.2	79.2	79.8	57	452,320	525
IO2612-P-4300	97.8	101.6	97.8	101.2	101.4	68	676,680	547
IO2612-P-4400	124.2	125.8	124.2	125.6	130.4	54	672,020	582
IO2612-P-4500	148.4	162.2	148.4	161.4	163.6	92	1,434,640	685
IO2612-P-4600	190.2	200.8	190.2	199.4	199.4	32	620,700	693
IO2612-P-4700	243.6	245	243.2	243.2	244	4	97,060	262
IO2612-P-4800	289.2	293	289.2	291.8	296.6	21	611,080	146
IO2612-P-4900	353	353.6	349.6	353.6	350.4	9	315,340	118
IO2612-P-5000	409	409	409	409	417.8	1	40,900	183
IO2612-P-5200	562.8	562.8	562.8	562.8	565.8	8	446,080	243
IO2612-P-5400	716.2	724.2	706.4	724.2	716	8	572,900	367
IO2612-P-5600	888.8	890.6	888.8	890.6	882.6	7	622,700	7
IO2703-C-3900	944.6	944.6	941.4	944.4	942	6	565,780	218
IO2703-C-4000				853.6	858.4			135
IO2703-C-4100				757.8	778.2			86
IO2703-C-4200	714.2	714.2	714.2	714.2	703	4	283,640	65
IO2703-C-4300	639.4	639.4	631.2	631.2	631.8	3	191,000	99
IO2703-C-4400	552	565	552	565	565.2	5	278,600	205
IO2703-C-4500	514.6	514.6	504.4	505	506.8	12	612,280	281
IO2703-C-4600	455.2	455.2	455.2	455.2	448.2	1	45,520	181
IO2703-C-4700				376	397.2			111
IO2703-C-4800	360	362	345	345	351	15	539,460	151
IO2703-C-4900	312	319	309.8	309.8	310.8	21	660,800	43
IO2703-C-5000	280.6	280.6	280	280	275.2	3	83,400	204
IO2703-C-5200				212	217.4			355
IO2703-C-5400	180.4	180.4	171.6	173.8	174.2	24	422,400	263
IO2703-C-5600	130	141.8	130	136.8	138.6	115	1,537,940	28
IO2703-P-3900	56.6	64.4	56	62.8	62.2	137	826,680	441
IO2703-P-4000	74.2	78.6	74	78.6	77	28	214,760	222
IO2703-P-4100	89	96.4	89	93.2	95.8	92	864,020	516
IO2703-P-4200				110.6	118.2			143
IO2703-P-4300	139.8	142.6	139.2	142.6	145	6	83,960	120
IO2703-P-4400	175.8	176.2	175.8	176.2	178.8	20	352,040	304
IO2703-P-4500				213.4	213.2			165
IO2703-P-4600	252.8	253.2	252.8	253.2	255.2	5	126,480	169
IO2703-P-4700	302.2	302.2	302.2	302.2	302	1	30,220	95
IO2703-P-4800	351.8	353.4	347.6	353.4	354.2	18	628,820	260
IO2703-P-4900				420	412			32
IO2703-P-5000	469.8	469.8	469.8	469.8	474.6	1	46,980	61
IO2703-P-5200	614.8	614.8	614.8	614.8	611.2	1	61,480	160
IO2703-P-5400	758.4	770.6	756.2	761.6	763.6	15	1,142,940	170
IO2703-P-5600	912.8	925	912	924.2	925.4	18	1,650,680	18

相关资讯: