中国金融期货交易所06月26日IO期权收盘行情

发布时间：2026年06月26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	727.6	727.6	610.8	610.8	626.4	11	751,580	67
IO2607-C-4250	597.2	598.4	562	589.2	577.8	49	3,132,340	51
IO2607-C-4300	561.4	561.4	513.2	546.8	529.2	22	1,243,660	96
IO2607-C-4350	500.2	501	465	492	480	41	2,077,500	90
IO2607-C-4400	500	503.6	418.2	441.4	431.6	33	1,520,300	192
IO2607-C-4450	496.4	496.4	366.2	381.4	382.2	213	8,950,800	81
IO2607-C-4500	448.8	448.8	318.6	338	338	343	12,827,640	188
IO2607-C-4550	401.2	401.2	282.8	291.2	295.8	248	8,048,160	144
IO2607-C-4600	360	360	236.2	257	257	631	17,960,000	578
IO2607-C-4650	309.8	310.8	200	212	215.8	424	10,219,620	360
IO2607-C-4700	270.6	274.8	167.4	179.6	179.6	2,376	47,033,040	2,269
IO2607-C-4750	224.4	226.2	137.6	146.2	146.2	1,427	23,258,080	1,138
IO2607-C-4800	189	196.8	108.2	119.6	119.6	4,914	65,731,720	3,217
IO2607-C-4850	150	154	88	93.4	93.4	7,112	77,213,100	2,116
IO2607-C-4900	125	127.8	68.4	73	73	10,075	85,573,500	6,150
IO2607-C-4950	99.4	99.4	53.6	55	55	10,016	69,291,820	9,207
IO2607-C-5000	78.6	78.6	40	40.6	40.6	15,398	80,136,040	8,579
IO2607-C-5100	38	43.8	21.2	21.8	21.8	8,159	23,760,780	6,986
IO2607-C-5200	24.8	24.8	11.4	11.8	11.8	5,981	9,425,520	5,875
IO2607-C-5300	12.2	13	6	6.4	6.4	3,960	3,279,020	4,031
IO2607-C-5400	6.8	7.6	3	3.4	3.4	1,635	764,540	2,571
IO2607-C-5500	4	4.4	1.6	1.8	1.8	1,648	429,940	3,107
IO2607-C-5600	3	3	1	1.4	1.4	641	110,580	901
IO2607-P-4200	1.4	3.6	1.4	2.2	2.2	524	124,160	764
IO2607-P-4250	2	4.6	2	2.8	2.8	399	122,920	669
IO2607-P-4300	2.2	6.8	2.2	4	4	794	354,800	746
IO2607-P-4350	2.8	8.8	2.8	5.4	5.4	866	510,280	806
IO2607-P-4400	3.8	12.4	3.8	8	8	1,563	1,227,560	1,453
IO2607-P-4450	5.2	17.4	5	11.4	11.4	1,073	1,183,680	1,113
IO2607-P-4500	7	23.4	7	16.2	16.2	1,821	2,785,200	1,947
IO2607-P-4550	9.8	31.4	9.6	24	24	1,489	3,044,380	1,884
IO2607-P-4600	14	41.8	13.6	31.2	31.2	3,786	10,995,160	2,742
IO2607-P-4650	18.2	54.8	18.2	42	42	2,506	9,987,960	2,232
IO2607-P-4700	25	71	24.8	56	56	6,146	31,777,200	3,468
IO2607-P-4750	32	90.4	32	74.4	74.4	4,315	29,048,040	2,167
IO2607-P-4800	45	114.8	44.8	95	95	10,279	88,717,560	3,484
IO2607-P-4850	55.4	141.4	55.4	119.2	119.2	7,179	79,264,720	3,629
IO2607-P-4900	78.8	172	75	149.6	149.6	7,388	95,192,180	2,811
IO2607-P-4950	105	207	102.8	182	182	4,149	64,381,880	2,625
IO2607-P-5000	126.8	242.4	126.8	215.4	215.4	2,442	45,741,640	2,345
IO2607-P-5100	199.8	324.2	195.2	300.8	296	683	17,298,020	599
IO2607-P-5200	284.8	411.6	284.8	378.2	387	159	5,509,980	367
IO2607-P-5300	370.4	497.2	370.4	470.4	481.6	63	2,829,960	175
IO2607-P-5400	466.8	602.2	464.4	580.4	576.6	108	5,871,800	223
IO2607-P-5500	567	702.2	567	678.8	676.2	143	9,262,160	276
IO2607-P-5600	708.4	792.2	708.4	766.2	775.2	17	1,195,220	22
IO2608-C-4200	661.4	661.4	615.4	615.4	607.2	44	3,008,100	31
IO2608-C-4250	606.8	610.2	574	574	562.2	26	1,606,780	38
IO2608-C-4300	569.6	569.6	500.8	515.4	515.2	12	664,040	64
IO2608-C-4350	564.8	564.8	462.4	472.4	472.6	46	2,458,800	72
IO2608-C-4400	514.6	514.6	417.4	439.6	430.8	64	3,274,160	59
IO2608-C-4450	437.4	437.4	378.2	390.4	390.4	16	716,380	39
IO2608-C-4500	407.4	411	333	360.2	355.8	36	1,453,020	46
IO2608-C-4550	395	395	304.2	322.6	315.2	21	760,720	25
IO2608-C-4600	348	348	270.6	278.8	280.6	62	1,831,680	82
IO2608-C-4650	294	294	239.2	249.2	248.2	52	1,506,880	64
IO2608-C-4700	277.6	277.6	205	226.6	218.2	163	4,056,500	96
IO2608-C-4750	243.8	246.8	179	188	188	241	5,387,900	135
IO2608-C-4800	219	220.6	156.6	169.6	165.2	394	7,290,100	351
IO2608-C-4850	192	192	135.6	140.4	143.2	238	3,847,620	339
IO2608-C-4900	162	165.4	117	122.2	123	531	7,215,660	564
IO2608-C-4950	139.8	142.6	100	103.4	103.4	593	7,149,980	729
IO2608-C-5000	121.2	125.6	85.6	87.2	87.2	1,046	10,553,680	1,304
IO2608-C-5100	90.2	90.2	61.2	61.2	61.2	584	4,248,280	829
IO2608-C-5200	72	72	42.8	43.8	43.8	713	3,596,620	1,116
IO2608-C-5300	46.2	46.2	29.8	30	30	517	1,878,080	888
IO2608-C-5400	32.2	32.4	21.8	23	22.2	303	839,920	547
IO2608-C-5500	23.2	23.8	15.4	15.6	15.6	491	883,740	855
IO2608-C-5600	19	19	10.6	10.8	10.8	252	346,300	438
IO2608-P-4200	12.4	23	11.8	21.4	20.6	277	537,280	514
IO2608-P-4250	15	28.8	15	25.4	25.4	188	459,040	518
IO2608-P-4300	17.6	34.6	17.6	30.8	30.8	536	1,363,860	1,006
IO2608-P-4350	23.2	42.4	23.2	36.8	37.4	227	791,720	1,027
IO2608-P-4400	26.8	51.8	26.2	44.6	45.4	255	956,780	660
IO2608-P-4450	33.2	60.4	33.2	50.6	54.4	245	1,143,960	358
IO2608-P-4500	40.2	75	40.2	69	68.4	342	1,996,000	645
IO2608-P-4550	57.6	90.2	57.6	73.4	79.6	177	1,227,340	622
IO2608-P-4600	59	107	59	97	96.6	241	1,896,040	624
IO2608-P-4650	73	126.8	73	104	111.2	231	2,179,300	327
IO2608-P-4700	84.8	147	84.8	134	134	428	5,196,400	399
IO2608-P-4750	100.8	172.6	99.4	150.6	152	428	5,892,120	359
IO2608-P-4800	120.6	197.4	118	181.8	181.8	755	12,088,480	442
IO2608-P-4850	142.2	228	142.2	208.6	208.6	517	9,640,720	327
IO2608-P-4900	168	257.2	168	226	234.4	634	13,019,740	571
IO2608-P-4950	199.8	292.8	199.8	271	271	375	8,886,180	209
IO2608-P-5000	230.4	326.4	229.4	294.2	300.6	466	12,080,120	466
IO2608-P-5100	297.8	396.6	297.8	368	374.8	99	3,315,080	116
IO2608-P-5200	406.6	473.6	406.6	447.8	456	33	1,302,120	77
IO2608-P-5300	493.6	560.4	493.6	533.8	540.6	21	1,049,280	75
IO2608-P-5400	566	624.2	566	624.2	630.8	3	180,440	78
IO2608-P-5500	744	744	717.2	728.8	724.8	17	1,126,760	39
IO2608-P-5600	696.8	838.6	696.8	825.4	819.8	29	2,213,280	15
IO2609-C-3900	924.2	924.2	853	853	870	4	349,700	183
IO2609-C-4000	765	780	758.2	766.8	768	20	1,599,500	252
IO2609-C-4100	678.8	683.6	668.8	675	675	13	910,560	158
IO2609-C-4200	664	664	583	589.4	589.4	15	913,040	302
IO2609-C-4300	578.4	578.4	514	532.2	515	14	765,180	217
IO2609-C-4400	530	530	426.4	443	439	45	2,110,640	535
IO2609-C-4450	451.2	451.2	383.6	397.6	402.6	19	784,060	12
IO2609-C-4500	433.2	433.2	349.8	370.4	368.6	337	13,445,820	1,716
IO2609-C-4550	394.6	394.6	319.6	332	335.4	22	829,700	10
IO2609-C-4600	371.4	372	288.6	312.8	304.6	86	2,721,900	1,166
IO2609-C-4650	292.4	292.4	261.4	284.4	276	17	490,640	24
IO2609-C-4700	317	318.8	236.2	250.8	250.8	560	15,577,500	7,458
IO2609-C-4750	267.4	267.4	210.8	221.4	224.2	61	1,453,160	122
IO2609-C-4800	255	257	189.4	196.8	196.8	655	13,880,660	2,376
IO2609-C-4850	222.4	224.2	169.8	181.6	178.8	96	1,885,260	92
IO2609-C-4900	198	206.2	150.6	157.4	157.4	595	10,249,920	1,518
IO2609-C-4950	177.4	183	134.2	138.4	138.4	82	1,304,420	80
IO2609-C-5000	161	163.4	119.4	123.2	123.2	1,248	16,747,580	3,596
IO2609-C-5100	127.8	127.8	93.2	95.8	95.8	54	577,980	159
IO2609-C-5200	100.2	100.4	71.2	74	74	818	6,580,960	3,172
IO2609-C-5300	77.2	77.8	56.8	59.8	58.6	141	958,880	204
IO2609-C-5400	59.4	61.4	42.4	43.8	43.8	1,608	7,972,560	4,866
IO2609-C-5500	46.4	47.4	33	33	34.2	112	465,720	154
IO2609-C-5600	36.6	38.4	25	26	26.4	684	2,134,460	1,909
IO2609-P-3900	9.4	14	9	13.2	13	172	200,580	561
IO2609-P-4000	12.8	21.2	12.8	19	19	210	348,460	1,237
IO2609-P-4100	18.6	31.6	18.6	26.6	28.2	193	486,760	737
IO2609-P-4200	26.6	44.8	26.4	40.6	40.6	290	1,043,900	969
IO2609-P-4300	38.4	65.6	38.2	60.2	59.6	463	2,505,960	1,508
IO2609-P-4400	52.4	89.8	52.4	83.4	83.2	638	4,730,800	1,375
IO2609-P-4450	63.4	105	63.4	95.2	95.4	100	834,720	29
IO2609-P-4500	77	121.6	72.6	112.6	112.6	299	2,979,540	1,430
IO2609-P-4550	99.6	140.4	99.6	130.2	130.2	82	976,480	62
IO2609-P-4600	100	160	100	147.2	147	289	3,892,520	1,182
IO2609-P-4650	121.6	183	121.6	165.2	166.4	121	1,784,880	106
IO2609-P-4700	135.2	205.8	133.6	194.4	193.8	639	11,409,380	2,385
IO2609-P-4750	161.2	233	161.2	207	214	154	3,122,340	129
IO2609-P-4800	175.4	258.6	172.8	242.8	242.8	643	14,471,740	1,561
IO2609-P-4850	209.2	290.2	209.2	259	269	69	1,687,680	249
IO2609-P-4900	226	321.8	222.8	301.2	298.8	312	8,713,780	1,010
IO2609-P-4950	262.2	353.6	262	335.8	331.2	73	2,220,580	78
IO2609-P-5000	279	390	279	368.4	368.4	403	14,000,300	882
IO2609-P-5100	363	452.2	360.4	420.8	436.8	25	1,023,980	19
IO2609-P-5200	457.6	538.2	453	521.2	521.2	29	1,457,280	324
IO2609-P-5300	503.2	622.4	503.2	604.2	604.2	41	2,291,460	83
IO2609-P-5400	619.4	700.6	611	671.6	679.8	47	3,000,800	581
IO2609-P-5500	667.4	791.6	667.4	779.8	780.2	13	951,540	74
IO2609-P-5600	796.4	871.6	791.6	871.6	871.6	24	1,939,600	391
IO2612-C-3900	918	918	818	818	818	42	3,710,780	228
IO2612-C-4000	790.6	790.6	728	732.6	732.6	22	1,663,360	166
IO2612-C-4100	700	700	650	669.8	656.2	10	664,720	223
IO2612-C-4200	675	675	571	578	581	33	2,063,560	158
IO2612-C-4300	520	520	510.4	510.6	511.6	19	994,160	194
IO2612-C-4400	516.6	516.6	440	446	447	19	886,840	398
IO2612-C-4500	440	440	382.2	383.8	383.8	47	1,881,860	927
IO2612-C-4600	394	394	326	335	335	207	7,034,800	1,387
IO2612-C-4700	321	321	281.8	289.8	287.8	39	1,179,720	899
IO2612-C-4800	270.2	270.2	235.2	246	246	81	1,999,160	827
IO2612-C-4900	244.8	246	199	213.6	212.2	85	1,890,680	710
IO2612-C-5000	211.4	211.4	173	179	178.2	67	1,263,500	556
IO2612-C-5200	153.4	154.2	124	125.4	125.4	125	1,723,620	753
IO2612-C-5400	109	109	88	91.2	91.2	218	2,043,220	1,318
IO2612-C-5600	84.2	84.2	61.4	67.6	65.8	559	3,961,640	1,109
IO2612-P-3900	29.4	46	29.4	40.2	41.8	340	1,359,840	886
IO2612-P-4000	42.4	61	42.4	59.4	57.4	60	326,480	217
IO2612-P-4100	56.8	80.2	56.8	79.8	79.8	70	490,400	1,079
IO2612-P-4200	74.8	108.4	74.8	102.4	102	56	484,220	656
IO2612-P-4300	105	135.8	105	125.6	131.8	23	278,260	723
IO2612-P-4400	123.6	172.4	123.6	166.4	166.4	146	2,150,940	983
IO2612-P-4500	152.8	208.8	152.8	203.8	203.8	116	2,227,040	1,045
IO2612-P-4600	193.6	259.6	193.6	239.6	249.2	87	2,138,000	743
IO2612-P-4700	235.4	309.4	235.4	299.6	303	103	2,963,360	742
IO2612-P-4800	293.4	374.8	293.4	344.8	361	40	1,354,400	469
IO2612-P-4900	350.6	435.2	350.6	410.2	423.8	34	1,382,740	230
IO2612-P-5000	415.8	499.6	413.2	480.4	490.8	14	616,920	200
IO2612-P-5200	590.2	649.4	590.2	644.2	644.2	15	937,860	260
IO2612-P-5400	789.2	818.6	787.4	800	800.8	36	2,874,740	492
IO2612-P-5600	908.8	974.2	908.8	953	971.6	55	5,302,600	203
IO2703-C-3900	906.4	906.4	821.8	841.8	833.6	33	2,896,780	292
IO2703-C-4000	805	805	746	746	755.4	4	309,760	179
IO2703-C-4100	767.2	767.2	678.6	678.6	681.2	6	428,960	115
IO2703-C-4200	678.6	678.6	610.2	610.2	611.8	7	475,920	241
IO2703-C-4300	613	613	533.8	556.6	547	6	336,720	167
IO2703-C-4400	545	545	482.2	492.4	486.2	23	1,223,280	258
IO2703-C-4500	442.2	442.2	440.4	440.4	431.2	3	132,300	234
IO2703-C-4600				405	381			128
IO2703-C-4700	366	367	337.4	337.6	335.8	20	729,220	150
IO2703-C-4800	337.2	337.2	292	297	298.8	45	1,389,100	231
IO2703-C-4900	287.8	287.8	256	256	259.8	15	403,660	141
IO2703-C-5000	262.8	263	223.2	229	229	62	1,470,820	228
IO2703-C-5200	200.2	200.2	191.8	191.8	175.8	6	119,980	317
IO2703-C-5400	156	156	131	132.4	135.2	17	246,080	242
IO2703-C-5600	117	119.4	98.8	103.4	103.4	186	1,945,860	493
IO2703-P-3900	62.6	86.2	62.6	81	81	143	1,126,100	1,057
IO2703-P-4000	84.8	104	84.8	102	102	52	495,680	531
IO2703-P-4100	105	129.8	105	126	126	117	1,395,160	1,619
IO2703-P-4200	138	156.8	138	154.2	154.2	13	194,680	651
IO2703-P-4300	184.4	187	184.4	187	188.4	3	55,840	221
IO2703-P-4400	183.8	223.4	183.8	223.4	226.6	13	255,700	457
IO2703-P-4500	219	273.4	219	267.6	268.4	47	1,106,020	221
IO2703-P-4600	272.6	320.2	272.6	315.4	318.2	37	1,018,200	166
IO2703-P-4700	322	372.8	322	369.4	371.2	42	1,439,420	138
IO2703-P-4800	366.8	439.4	366.8	425.8	429.8	24	1,001,240	148
IO2703-P-4900	502	502	492	492	492.6	14	636,880	193
IO2703-P-5000	516	570	516	557.6	560	12	657,840	130
IO2703-P-5200	702.4	702.6	702.4	702.6	704.6	7	470,500	164
IO2703-P-5400				772	860.4			200
IO2703-P-5600	966	1,051.6	966	1,019.4	1,027.2	7	692,620	260
IO2706-C-4400	587.8	587.8	516	521	522	90	5,006,340	72
IO2706-C-4500	492.6	492.6	464.6	464.6	464.6	53	2,644,000	32
IO2706-C-4600	473.6	473.6	410.6	419.4	421.4	69	3,111,700	41
IO2706-C-4700	389	389.4	372	372	372	40	1,584,680	27
IO2706-C-4800	384.8	384.8	332.2	332.2	332.2	48	1,707,100	26
IO2706-C-4900	302.6	302.6	302.6	302.6	298.8	4	131,760	22
IO2706-C-5000	298	298	265.8	270	265	17	505,060	54
IO2706-C-5200	215.2	215.2	208.2	208.2	209.8	6	134,880	5
IO2706-C-5400	169.8	169.8	166.6	168.6	163.4	10	180,960	51
IO2706-C-5600	146.6	146.6	128.4	129	128.6	75	1,096,360	42
IO2706-P-4400	233.8	290.6	233.8	277	277	82	2,175,280	154
IO2706-P-4500	288	332.8	288	322.8	322.8	39	1,155,160	60
IO2706-P-4600	340.8	388.4	340.8	372.4	369	31	1,094,120	60
IO2706-P-4700	418	432.6	417.2	425.8	425.8	55	2,239,440	20
IO2706-P-4800	440.6	484.8	440.6	483	483	37	1,684,800	39
IO2706-P-4900	493.8	557	493.8	541.2	537.6	48	2,428,000	31
IO2706-P-5000	540	615.6	540	598	605	54	3,172,760	107
IO2706-P-5200	743.2	754.6	736.6	743	744.8	36	2,568,640	14
IO2706-P-5400	848.4	912.6	848.4	900.2	900.2	25	2,175,500	21
IO2706-P-5600	1,003.2	1,065	1,003.2	1,060.8	1,218.4	27	2,786,580	51

相关资讯: