中国金融期货交易所04月28日IO期权收盘行情

发布时间：2026年04月28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				820.8	794			53
IO2605-C-4000	740.8	740.8	740.8	740.8	738.2	9	677,040	46
IO2605-C-4050	690.8	690.8	690.8	690.8	688.2	3	207,240	40
IO2605-C-4100				658	644.2			84
IO2605-C-4150				628.2	594.8			42
IO2605-C-4200	559.8	559.8	538.2	538.2	538.6	14	774,820	80
IO2605-C-4250	495	514.2	490.4	514.2	488.8	30	1,500,620	51
IO2605-C-4300	447.8	464.6	438.2	446	445.2	47	2,105,360	204
IO2605-C-4350	392	411	385.4	385.4	395.6	23	915,520	131
IO2605-C-4400	343	366.4	333.4	347.6	347.6	123	4,286,820	365
IO2605-C-4450	300.4	317.4	286.4	299	299	142	4,310,600	317
IO2605-C-4500	251	270.4	238	250.6	250.6	293	7,490,580	753
IO2605-C-4550	202.2	223.2	195	205.4	203.2	266	5,599,920	533
IO2605-C-4600	163	179	149.2	160.8	160.8	852	13,998,040	1,144
IO2605-C-4650	118.4	136.2	109	118.4	118.4	997	12,110,080	2,626
IO2605-C-4700	87	97.8	74	82	82	4,710	40,533,820	3,311
IO2605-C-4750	58.6	65.6	46	51	51	8,829	48,858,660	6,131
IO2605-C-4800	35	41.2	26.6	30	30	7,087	23,897,160	7,975
IO2605-C-4850	20.6	24.6	14.8	17	17	2,835	5,591,600	5,129
IO2605-C-4900	12.8	15.2	8.2	9.4	9.4	2,074	2,330,320	4,503
IO2605-C-4950	7.6	8.8	4.2	5.2	5.2	1,007	658,560	3,052
IO2605-C-5000	5.4	6.2	2.8	3.4	3.4	1,757	782,580	4,787
IO2605-C-5100	3.2	3.4	1.6	1.8	1.8	513	120,840	1,682
IO2605-C-5200	2.4	2.4	1	1.4	1.4	339	55,560	1,247
IO2605-C-5300	1.4	1.8	1	1.2	1.2	347	44,040	2,072
IO2605-P-3950	0.8	0.8	0.4	0.6	0.6	12	620	514
IO2605-P-4000	0.4	0.8	0.4	0.6	0.6	10	540	410
IO2605-P-4050	0.8	0.8	0.8	0.8	0.6	8	640	320
IO2605-P-4100	1	1	0.6	0.8	0.8	93	8,140	708
IO2605-P-4150	1	1	0.8	1	0.8	57	6,000	329
IO2605-P-4200	1.4	1.6	1.2	1.4	1.4	106	14,340	836
IO2605-P-4250	1.6	2	1.4	1.6	1.6	48	7,380	505
IO2605-P-4300	2	2.2	1.8	2	2	209	42,920	1,287
IO2605-P-4350	2.8	3	2	2.6	2.4	88	23,380	1,059
IO2605-P-4400	4	4	3.4	3.6	3.4	274	101,460	1,998
IO2605-P-4450	5.2	5.8	4.8	5.2	5.2	289	153,200	1,390
IO2605-P-4500	8	8.8	7	7.6	7.6	663	522,160	2,842
IO2605-P-4550	11.2	12.4	9.8	10.6	10.6	760	850,480	1,867
IO2605-P-4600	16.8	18.8	14.6	16.2	16.2	2,033	3,450,520	3,245
IO2605-P-4650	26	29.2	22	25.6	25.6	1,657	4,221,160	2,980
IO2605-P-4700	39.8	44.8	33.2	38.8	38.8	3,880	15,188,360	3,835
IO2605-P-4750	60	66.2	49.8	58.2	58.2	6,603	38,326,540	5,524
IO2605-P-4800	85	97.4	75.2	85.8	85.8	4,126	35,513,960	3,927
IO2605-P-4850	128.8	134.4	108.6	123.4	123.4	881	10,647,100	573
IO2605-P-4900	186.6	186.6	152.6	166.2	166.2	315	5,155,740	489
IO2605-P-4950	217	219.6	195.2	215	218.6	153	3,165,360	187
IO2605-P-5000	251.6	270	242.2	258.6	265.8	197	4,944,920	212
IO2605-P-5100	353.4	366	340.2	366	363.4	88	3,080,780	190
IO2605-P-5200	461.8	464.2	452.8	464.2	462.6	30	1,359,700	80
IO2605-P-5300	555.6	571.6	541.8	562	562.2	27	1,498,560	105
IO2606-C-3400	1,300.2	1,317.6	1,295.8	1,295.8	1,300.2	28	3,652,120	147
IO2606-C-3500				1,220.2	1,200			128
IO2606-C-3600	1,108	1,118.4	1,099.8	1,099.8	1,105.8	9	999,080	122
IO2606-C-3700	1,001.4	1,025.8	1,001.4	1,022.2	1,000	12	1,221,580	140
IO2606-C-3800	907	919.8	907	919.8	900.4	9	825,740	101
IO2606-C-3900	821.4	821.4	821.4	821.4	808.6	2	164,340	123
IO2606-C-3950	775	775	749.4	749.4	759.6	17	1,306,540	47
IO2606-C-4000	717.4	726.4	707.4	707.4	710.6	12	863,220	147
IO2606-C-4050				674.4	661.2			36
IO2606-C-4100	625.8	625.8	623.2	623.2	612.8	7	437,700	166
IO2606-C-4150	582.4	582.4	561.6	561.6	564.6	15	863,400	43
IO2606-C-4200	530.6	530.6	503.4	516	516.6	13	679,820	183
IO2606-C-4250	473.6	473.8	473.6	473.8	469.2	3	143,280	51
IO2606-C-4300	420.6	437.8	416	417.8	427	26	1,110,940	373
IO2606-C-4350	396.8	396.8	381.4	381.4	377.4	10	389,080	88
IO2606-C-4400	329.6	349.6	320.4	333	333.6	47	1,576,540	648
IO2606-C-4450	293.4	306.4	282.4	282.4	291	94	2,809,120	211
IO2606-C-4500	250.8	268	241	243.6	249.2	116	2,943,660	2,052
IO2606-C-4550	216.2	225.6	200.6	200.6	211.4	58	1,248,000	377
IO2606-C-4600	184.2	193.8	167.2	176	178.8	305	5,494,660	2,916
IO2606-C-4650	148.8	159.8	136.8	139.6	145.6	64	932,280	506
IO2606-C-4700	119	131	109.8	117	117	502	6,017,760	3,753
IO2606-C-4750	95	107	86.8	94.2	94.2	452	4,315,220	672
IO2606-C-4800	78.8	85.4	69	74	74	779	5,925,860	3,869
IO2606-C-4850	62.4	66	55.2	57.8	57.2	162	980,400	468
IO2606-C-4900	48.8	54	42.4	46	46	846	4,025,960	2,529
IO2606-C-4950	39.4	41.8	33.8	35.8	35.2	482	1,778,400	675
IO2606-C-5000	30.6	34	25.8	28	28	1,037	3,067,660	4,529
IO2606-C-5100	19.8	21.6	16.2	16.8	17.6	194	359,040	2,117
IO2606-C-5200	14	14.8	11.6	12.2	12.2	272	359,640	2,432
IO2606-C-5300	9.4	10.8	8.4	9.2	9.2	166	155,380	304
IO2606-C-5400	8.2	10	7.8	8.2	8.2	758	655,520	5,651
IO2606-P-3400	1.8	2	1.6	2	0.2	64	11,580	1,720
IO2606-P-3500	1.6	1.8	1.6	1.8	0.2	5	840	464
IO2606-P-3600	1.6	1.8	1.6	1.6	1.6	39	6,380	479
IO2606-P-3700	2	2.2	1.8	2	2	28	5,540	299
IO2606-P-3800	2.2	2.6	2	2.4	2.4	27	6,380	892
IO2606-P-3900	3.6	3.8	3.4	3.4	3.4	58	20,420	454
IO2606-P-3950	4.2	4.2	4.2	4.2	4	4	1,680	604
IO2606-P-4000	4.8	5.2	4.2	4.6	4.6	244	111,300	1,215
IO2606-P-4050	5.8	6	5.8	6	5.4	17	9,920	346
IO2606-P-4100	6.4	7	6.2	6.2	6.6	53	34,640	898
IO2606-P-4150	8.2	8.6	7.6	7.6	8.2	34	27,160	525
IO2606-P-4200	10.6	11.2	9.6	10.6	10.4	120	124,240	1,354
IO2606-P-4250	13.8	13.8	12.2	13.4	13	62	80,440	515
IO2606-P-4300	17	17.2	15.4	15.8	16	128	206,940	1,177
IO2606-P-4350	21.4	22	19.8	20.8	20.8	118	245,700	642
IO2606-P-4400	28.2	28.2	24.8	26	25.6	212	547,480	1,818
IO2606-P-4450	36.4	36.4	32	33.4	33.4	156	525,400	551
IO2606-P-4500	47	47.8	40.2	43.4	42.8	228	993,280	2,165
IO2606-P-4550	58.4	59	50.4	55.6	55.6	293	1,591,760	762
IO2606-P-4600	75	75	64.8	73.2	70	192	1,363,100	1,941
IO2606-P-4650	94.6	95	82.2	88.2	88.2	130	1,159,280	366
IO2606-P-4700	109	117.6	100.8	110	110	613	6,773,200	2,283
IO2606-P-4750	137	145.6	127.8	136.2	137	297	4,042,700	434
IO2606-P-4800	173	176	153.8	167.2	167.2	118	1,948,780	1,389
IO2606-P-4850	199.6	199.8	187.6	187.6	201.2	8	157,580	104
IO2606-P-4900	234.8	251.8	227.8	247.8	238.4	66	1,558,460	1,091
IO2606-P-4950	269.6	290.6	266.6	290.6	278	27	750,940	92
IO2606-P-5000	314.2	317	306	317	319.8	17	532,980	806
IO2606-P-5100	404.6	404.6	404.6	404.6	409	2	80,340	39
IO2606-P-5200	492.8	511.8	492.8	511.8	505	14	696,680	386
IO2606-P-5300	588.4	588.4	587.4	587.4	610.8	3	176,320	39
IO2606-P-5400	692.8	704.2	685.8	704.2	709.4	12	829,220	230
IO2607-C-4250				447.6	458.6			3
IO2607-C-4300				405.2	413.8			4
IO2607-C-4350	359.2	359.2	359.2	359.2	370.6	1	35,920	5
IO2607-C-4400				326.8	329			7
IO2607-C-4450	287	287	282.6	282.6	289.4	3	85,220	19
IO2607-C-4500	260.4	260.4	241.4	241.4	254.4	9	227,820	22
IO2607-C-4550				226.6	217.8			3
IO2607-C-4600	200	200	182	187	187	8	151,840	34
IO2607-C-4650	156	156	156	156	157.8	1	15,600	32
IO2607-C-4700	140	140	124.2	130.2	132.8	11	142,140	31
IO2607-C-4750	118	118	105	105	111	3	33,140	17
IO2607-C-4800	97	97	89.4	89.4	92.4	5	45,700	52
IO2607-C-4850	75.8	75.8	72.6	72.6	77	16	124,680	50
IO2607-C-4900	68.8	68.8	60.8	60.8	64.2	9	57,840	114
IO2607-C-4950	51	51	51	51	54.6	3	15,300	41
IO2607-C-5000	48.8	51	43.6	43.6	46	215	1,034,840	309
IO2607-C-5100	38.6	38.6	32.2	32.2	33.8	37	133,900	61
IO2607-C-5200	30	30	25	25.2	25.2	27	73,440	191
IO2607-C-5300	23	24.6	19.8	20.6	20.6	100	229,380	158
IO2607-P-4250	38.8	38.8	35	38.4	38.2	178	650,420	522
IO2607-P-4300	41.8	43.6	39.4	43.2	43.2	66	269,280	105
IO2607-P-4350				46	50.8			62
IO2607-P-4400	54.6	58.8	54.6	58.4	59	36	207,780	80
IO2607-P-4450	67.8	67.8	67.8	67.8	69	7	47,100	53
IO2607-P-4500	79.2	79.2	79.2	79.2	81.6	2	15,960	32
IO2607-P-4550				96	96.8			48
IO2607-P-4600	110.2	115	110.2	115	114.4	29	330,380	55
IO2607-P-4650	138	142	135.2	135.2	136.4	8	109,720	40
IO2607-P-4700	162	164.2	155.4	163.4	161	220	3,503,020	199
IO2607-P-4750	196.2	196.2	190	190	189	8	151,720	4
IO2607-P-4800				220.2	220.2			22
IO2607-P-4850	257.2	261.4	257.2	261.4	255	3	77,680	16
IO2607-P-4900	291	293.2	280.8	293.2	291.2	12	346,820	25
IO2607-P-4950				328.8	330.4			13
IO2607-P-5000				395.6	371.8			10
IO2607-P-5100	460.2	463.6	460.2	463.6	459.2	5	229,820	15
IO2607-P-5200	548.2	555.4	548.2	555.4	551.2	4	221,200	18
IO2607-P-5300				661.6	646.2			7
IO2609-C-3900	762.8	774.2	756	774.2	754.4	4	305,860	83
IO2609-C-4000	675.4	675.4	653.6	662	662.6	16	1,060,040	487
IO2609-C-4100	588.4	588.4	576.8	576.8	575	7	410,120	156
IO2609-C-4200	503	503	486.2	486.2	489.8	3	149,380	505
IO2609-C-4300	411.8	419.8	400	400	407.6	21	869,980	352
IO2609-C-4400	350.8	351	330	330.2	338.2	30	1,026,680	695
IO2609-C-4500	280.8	290.2	267	274.4	275	66	1,850,120	2,077
IO2609-C-4600	225	231.6	213.6	220.8	220.8	23	514,160	902
IO2609-C-4700	180	186.2	173	175	175.4	48	850,720	1,009
IO2609-C-4800	145.8	146.8	136.4	137.6	139.2	168	2,400,220	1,274
IO2609-C-4900	118	118	112.4	112.4	111.8	28	324,900	1,046
IO2609-C-5000	96.8	98.2	91	91.8	92.6	68	641,740	1,478
IO2609-C-5200	68.6	69.6	62.8	63.6	64.4	172	1,135,860	2,658
IO2609-C-5400	48	49.8	45.2	46	46	281	1,333,100	4,428
IO2609-P-3900	27.8	29	27.4	28.6	28	32	90,200	468
IO2609-P-4000	36.8	37.8	35	36.4	36.4	100	363,780	1,665
IO2609-P-4100	47.6	48.2	46.8	47.8	47.6	18	85,680	710
IO2609-P-4200	63.4	63.6	61.4	62.8	62.2	4	25,120	421
IO2609-P-4300	80.2	85	80.2	83.2	82.2	8	65,960	539
IO2609-P-4400	105.4	112.2	105.4	107.8	109	18	194,560	788
IO2609-P-4500	146.4	148	140.8	148	146.6	24	343,200	898
IO2609-P-4600	186	196	184	196	189.2	25	474,040	434
IO2609-P-4700	237.4	251.8	237.4	251.4	243.6	27	655,040	285
IO2609-P-4800	308.4	315	300.8	305.6	306.2	95	2,928,780	461
IO2609-P-4900	378.8	378.8	378.8	378.8	379	3	113,640	343
IO2609-P-5000	452	457.4	452	455.4	457	15	681,360	522
IO2609-P-5200	628.4	628.4	612.6	626.8	626.2	42	2,634,480	276
IO2609-P-5400	806.8	806.8	806.8	806.8	807	4	321,120	420
IO2612-C-3900	741	753	726.6	726.6	731.6	5	370,560	154
IO2612-C-4000	650	656.8	639.8	639.8	647.6	31	2,028,740	97
IO2612-C-4100	580	585	565.8	569	572.4	22	1,266,480	338
IO2612-C-4200	492.8	492.8	492.8	492.8	493.6	6	300,720	153
IO2612-C-4300	436.8	436.8	419	419	423.8	10	429,740	177
IO2612-C-4400	362	369	355.8	355.8	360.8	8	288,860	363
IO2612-C-4500	316	321.2	305.6	307	309	38	1,203,880	647
IO2612-C-4600	267	271.6	256.2	256.2	257.2	48	1,269,700	640
IO2612-C-4700	223.8	228.2	216.6	216.6	216.8	48	1,076,920	560
IO2612-C-4800	189	193.4	180.6	185	184.8	79	1,485,780	405
IO2612-C-4900	160.6	162.4	151.6	151.6	155	20	321,100	172
IO2612-C-5000	132.8	134	127.6	127.6	131	24	311,700	454
IO2612-C-5200	100	100	97.4	98	98	4	39,340	612
IO2612-C-5400	75	75.4	72	72	73.6	52	384,880	1,631
IO2612-P-3900	50.2	51	49.4	50.8	50.4	7	35,140	303
IO2612-P-4000				65.2	66			245
IO2612-P-4100	82.6	82.6	80.6	82.6	83.6	16	130,600	1,123
IO2612-P-4200	109.4	109.4	108	108	108	5	53,620	416
IO2612-P-4300	135	138.2	135	135.4	136	4	54,680	463
IO2612-P-4400	177	177	168.4	175.4	173.2	13	224,640	566
IO2612-P-4500	217.2	218.8	212.8	218.8	217.8	32	688,780	683
IO2612-P-4600	266.6	266.6	257.8	264.4	266.2	49	1,283,560	476
IO2612-P-4700	329.8	329.8	315.4	328	323.2	54	1,725,760	265
IO2612-P-4800	386.2	386.8	376	386.8	388	46	1,765,460	134
IO2612-P-4900	455.4	460.8	452.2	460.8	458	27	1,228,180	101
IO2612-P-5000	530.6	536.8	528.8	536.8	533	7	372,240	179
IO2612-P-5200	688	700	688	695.6	695	9	625,500	266
IO2612-P-5400	862.2	865.2	862.2	865.2	868.4	5	432,000	374
IO2703-C-3900	759.8	764.2	736.4	743.6	751.6	39	2,913,500	198
IO2703-C-4000	681.4	681.4	666.2	669.6	662.8	39	2,625,140	115
IO2703-C-4100	599.2	599.2	587.8	587.8	588.8	4	238,540	69
IO2703-C-4200	535	535	523.2	523.2	520.6	10	529,740	19
IO2703-C-4300	469.6	469.6	450	455	456.2	10	459,280	55
IO2703-C-4400	411.6	411.6	411.6	411.6	397.6	1	41,160	193
IO2703-C-4500	357.2	357.4	355	357.4	346.2	6	214,000	270
IO2703-C-4600				311.8	300			147
IO2703-C-4700	270.2	270.8	266.2	266.2	259.8	4	107,800	82
IO2703-C-4800	233.6	233.6	221.4	221.4	225.4	3	69,060	75
IO2703-C-4900	199.8	199.8	197.4	197.6	196.6	13	261,760	31
IO2703-C-5000	174.4	174.4	174.4	174.4	172	3	52,320	172
IO2703-C-5200	135	135	133	133	134	11	148,420	353
IO2703-C-5400	105.4	105.4	100.8	101	101.6	15	153,300	112
IO2703-P-3900	75.6	78.4	74.8	77	78	84	644,980	272
IO2703-P-4000	97.6	97.6	97.6	97.6	96.2	3	29,280	96
IO2703-P-4100	117.2	121.4	116.4	121.4	121.4	63	744,400	299
IO2703-P-4200	151.8	151.8	146.2	146.2	149	4	59,040	109
IO2703-P-4300				175.2	182.6			100
IO2703-P-4400	219	224	219	224	222.6	7	153,960	261
IO2703-P-4500	266	270.8	264.6	267.2	267.2	23	612,860	132
IO2703-P-4600	319	326.8	316	326.8	320.8	80	2,558,260	195
IO2703-P-4700	386.2	386.2	386.2	386.2	379.4	1	38,620	125
IO2703-P-4800	444	445	433	439.4	442.6	44	1,924,840	88
IO2703-P-4900	512.8	513.4	512.8	513.4	511.4	2	102,620	31
IO2703-P-5000	584.2	589.2	584.2	589.2	585	4	234,180	47
IO2703-P-5200	741.4	741.4	741.4	741.4	740.4	1	74,140	150
IO2703-P-5400	895.2	915.6	895.2	915.6	899	15	1,362,240	72

相关资讯: