中国金融期货交易所12月15日IO期权收盘行情

发布时间：2025年12月15日 00:00

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
IO2512-C-3200	1,359.4	1,359.4	1,350	1,350	1,352.4	12	1,634,220	123
IO2512-C-3300				1,249.4	1,252.2			139
IO2512-C-3400	1,161.6	1,161.6	1,155.6	1,155.6	1,152.2	4	464,040	127
IO2512-C-3500	1,089	1,089	1,089	1,089	1,052	4	432,720	149
IO2512-C-3600	984	985	957.4	957.4	952	8	778,220	163
IO2512-C-3700	871.4	878.8	856.4	858.2	852	12	1,042,780	328
IO2512-C-3800	758	758	758	758	752	1	75,800	330
IO2512-C-3900	656.6	676.6	656.6	663	652	30	1,990,020	485
IO2512-C-4000	571.8	584	555.6	556	552	21	1,199,160	724
IO2512-C-4050	506	534.4	499.4	499.4	502	64	3,335,860	62
IO2512-C-4100	458	493.4	447	447.2	452	311	14,509,360	673
IO2512-C-4150	417.2	441.6	398	398	402.2	91	3,831,360	62
IO2512-C-4200	355.8	386.4	347.4	347.4	352.2	159	5,883,580	885
IO2512-C-4250	315	341.4	297.6	297.6	302.4	166	5,257,080	300
IO2512-C-4300	251	292.4	248.2	248.2	252.6	289	7,859,960	548
IO2512-C-4350	211.8	240	198	198	203.4	262	5,881,040	148
IO2512-C-4400	155.4	193.8	149	150.6	155.6	1,249	21,587,840	1,334
IO2512-C-4450	111	145.8	100	100	110.6	1,212	14,731,480	1,139
IO2512-C-4500	63.2	99	58.6	58.6	58.6	6,327	47,635,240	4,402
IO2512-C-4550	34	56.8	26	26.8	26.8	16,760	67,034,040	4,541
IO2512-C-4600	17	25.4	9	9.2	9.2	17,505	28,570,040	11,987
IO2512-C-4650	4.2	8.8	2.8	3	3	4,710	2,652,960	5,377
IO2512-C-4700	2	3.2	1.4	1.4	1.4	1,943	406,020	6,939
IO2512-C-4750	0.6	1.2	0.4	0.6	0.6	518	40,680	2,276
IO2512-C-4800	0.8	1	0.6	0.6	0.6	571	43,040	3,198
IO2512-C-4850	0.4	0.6	0.2	0.4	0.4	220	8,700	772
IO2512-C-4900	0.6	0.8	0.4	0.6	0.4	267	16,320	1,360
IO2512-C-4950	0.6	0.6	0.4	0.4	0.4	62	3,660	769
IO2512-C-5000	0.4	0.8	0.2	0.6	0.4	239	9,920	3,173
IO2512-C-5100	0.4	0.4	0.4	0.4	0.2	46	1,840	1,022
IO2512-C-5200	0.4	0.4	0.2	0.4	0.2	133	4,600	1,096
IO2512-C-5300	0.2	0.4	0.2	0.2	0.2	50	1,060	947
IO2512-P-3200	0.2	0.4	0.2	0.4	0.2	22	820	817
IO2512-P-3300	0.2	0.6	0.2	0.4	0.4	119	4,800	754
IO2512-P-3400	0.4	0.4	0.4	0.4	0.4	24	960	427
IO2512-P-3500	0.4	0.4	0.2	0.2	0.4	29	620	395
IO2512-P-3600	0.2	0.4	0.2	0.4	0.4	6	140	494
IO2512-P-3700	0.6	0.6	0.4	0.4	0.4	12	500	422
IO2512-P-3800				0.4	0.4			571
IO2512-P-3900	0.4	0.4	0.4	0.4	0.4	70	2,800	657
IO2512-P-4000	0.4	0.6	0.2	0.6	0.4	208	8,460	1,535
IO2512-P-4050	0.4	0.4	0.4	0.4	0.4	19	760	496
IO2512-P-4100	0.4	0.4	0.4	0.4	0.4	10	400	1,031
IO2512-P-4150	0.4	0.4	0.2	0.4	0.4	103	2,220	540
IO2512-P-4200	0.6	0.8	0.6	0.6	0.6	101	6,520	1,690
IO2512-P-4250	0.6	1	0.6	0.8	0.8	131	9,820	1,040
IO2512-P-4300	1.2	1.2	0.6	1	1	502	48,740	1,813
IO2512-P-4350	1.8	2	1	1.8	1.8	505	74,640	1,805
IO2512-P-4400	3.2	3.4	1.6	3.2	3.2	1,415	363,260	3,930
IO2512-P-4450	8	8	2.6	5.8	5.8	2,607	1,189,120	4,320
IO2512-P-4500	13.8	15	6	13.6	13.6	6,892	7,108,440	4,917
IO2512-P-4550	29	32	13.6	30.2	30.2	12,996	29,006,540	7,104
IO2512-P-4600	60	62.8	32	62.2	62.2	8,756	41,491,920	8,795
IO2512-P-4650	103	106.6	65.6	106.2	107	1,951	16,569,620	2,874
IO2512-P-4700	146.4	155	110	154.8	154.8	838	10,942,480	1,278
IO2512-P-4750	189.2	203.4	158.4	203.4	199.6	382	6,750,520	351
IO2512-P-4800	245.6	253	208	253	248.6	218	5,000,560	479
IO2512-P-4850	289.2	303	266	303	298.2	119	3,345,360	213
IO2512-P-4900	329.6	329.6	318.4	318.4	348	16	522,640	233
IO2512-P-4950	377.8	377.8	377.6	377.6	397.8	18	681,420	93
IO2512-P-5000	428.6	434.6	420.8	434.6	447.8	27	1,155,680	241
IO2512-P-5100	528.4	528.8	518	518	547.8	12	630,120	89
IO2512-P-5200	629.2	629.2	620	620	647.8	7	438,320	151
IO2512-P-5300	729.4	730.4	729.4	730.4	753	12	875,580	64
IO2601-C-4000	548.6	578	548.6	560	537.2	5	279,300	55
IO2601-C-4050	499.2	515	499	515	487.8	16	809,900	47
IO2601-C-4100	442.2	463.6	440	440	438.8	11	495,940	38
IO2601-C-4150	399.2	399.2	391	391	386.8	7	281,680	48
IO2601-C-4200	354.4	382	342.4	343	339.2	33	1,184,220	80
IO2601-C-4250	323.6	323.6	298.6	298.6	292.6	7	217,820	70
IO2601-C-4300	256	290	246.6	248	248	254	6,612,300	449
IO2601-C-4350	232	247.4	205.4	207.4	201.8	58	1,327,860	190
IO2601-C-4400	170.6	201.4	165.2	166	166	311	5,624,780	403
IO2601-C-4450	138.8	164	128.2	129	130.8	89	1,315,520	293
IO2601-C-4500	102.2	129.4	98.4	99	99	927	10,396,000	1,258
IO2601-C-4550	80	99.2	72	72.8	72.8	3,153	26,273,640	1,448
IO2601-C-4600	57.6	73.4	52.6	54	54	2,958	18,143,080	5,769
IO2601-C-4650	39.4	52.4	36	37.2	37.2	864	3,706,640	1,846
IO2601-C-4700	26.8	36.2	24.2	25.2	25.2	2,258	6,687,960	3,252
IO2601-C-4750	17	24.8	16	16.8	16.8	778	1,553,000	1,641
IO2601-C-4800	12.6	17	10.4	11.8	11.8	1,217	1,641,400	2,236
IO2601-C-4850	8.2	11.4	7	7.4	7.4	602	570,100	1,286
IO2601-C-4900	7.8	12	4.8	5.4	5.4	662	405,200	1,234
IO2601-C-4950	4.2	6	3.4	3.8	3.6	260	120,680	708
IO2601-C-5000	3.8	5	2.8	3.2	3.2	627	244,280	1,405
IO2601-C-5100	3.4	3.6	2.2	2.4	2.4	83	23,900	680
IO2601-C-5200	2.8	3	2.2	2.6	2.4	90	23,680	1,001
IO2601-C-5300	3	3	2.4	2.4	2.4	216	60,640	1,863
IO2601-P-4000	3	3	1.6	1.8	1.8	61	13,680	408
IO2601-P-4050	3	3	2	2	1.8	115	31,960	525
IO2601-P-4100	4.6	4.6	2.6	3	2.8	435	157,100	500
IO2601-P-4150	6	6.2	3.8	4.2	4.2	112	57,400	879
IO2601-P-4200	8.6	8.6	5.6	6.4	6.4	266	178,580	1,510
IO2601-P-4250	11.4	11.6	8.6	9.4	9.6	159	158,460	1,089
IO2601-P-4300	16.6	17.4	12.4	14.4	14.6	618	881,340	1,325
IO2601-P-4350	24.8	24.8	18.2	21.8	22.6	762	1,626,480	1,384
IO2601-P-4400	34.6	34.8	25.2	32.8	32.8	1,062	3,186,600	1,769
IO2601-P-4450	46.4	48.2	35.2	48.2	48.2	477	1,958,000	1,100
IO2601-P-4500	65	66.6	50	65.8	65.8	1,010	5,996,380	1,635
IO2601-P-4550	89	90.6	68.6	90.6	90.6	1,302	10,560,340	1,334
IO2601-P-4600	114.2	119.8	92.2	119.8	119.8	1,602	16,856,060	1,708
IO2601-P-4650	148.8	151.8	123.6	150.8	153.6	121	1,667,840	534
IO2601-P-4700	187	191	158.2	189.8	189.8	202	3,562,720	510
IO2601-P-4750	212.2	232	195.6	232	234.2	23	492,900	112
IO2601-P-4800	268	276.4	242.4	276.4	277	72	1,882,000	153
IO2601-P-4850	297.2	317	282.2	317	323.8	24	705,240	130
IO2601-P-4900	348.2	348.2	348.2	348.2	371.2	2	69,640	104
IO2601-P-4950	396.2	396.2	396.2	396.2	420	2	79,240	97
IO2601-P-5000	456.8	456.8	456.8	456.8	469	2	91,360	61
IO2601-P-5100	555.2	567.2	555.2	567.2	567.6	21	1,169,780	69
IO2601-P-5200	658.6	658.6	658.6	658.6	665.2	2	131,720	112
IO2601-P-5300	741	741	741	741	765	4	297,160	214
IO2602-C-4000	559.6	559.6	559.6	559.6	528.2	1	55,960	13
IO2602-C-4050				525.8	481			3
IO2602-C-4100				480	434.6			5
IO2602-C-4150				464.8	389.2			2
IO2602-C-4200	358.8	358.8	358.8	358.8	345.2	2	71,760	9
IO2602-C-4250				336.8	303			64
IO2602-C-4300	266.6	266.6	266.6	266.6	263.4	2	55,540	11
IO2602-C-4350	246.8	259	227.8	227.8	225.8	6	148,480	16
IO2602-C-4400	203.6	220.2	195	198.6	191.4	7	144,800	31
IO2602-C-4450	171.8	171.8	171.8	171.8	160.4	1	17,180	33
IO2602-C-4500	143.8	155	136.8	137.4	132.8	10	147,440	42
IO2602-C-4550	116.6	129	116	116.4	111	59	718,740	78
IO2602-C-4600	98.2	98.2	90	90	90	126	1,206,460	215
IO2602-C-4650	78.2	85.2	71.6	71.6	71.6	62	487,600	96
IO2602-C-4700	64.2	69	59.2	59.2	58.2	35	234,200	157
IO2602-C-4750	51.8	51.8	51.8	51.8	46	2	10,640	14
IO2602-C-4800	42.8	43.6	37.6	37.6	37.6	124	528,940	124
IO2602-C-4850	36.2	36.2	31.2	31.2	29.4	136	471,100	75
IO2602-C-4900	28.4	28.4	25.6	25.6	23.8	12	33,280	237
IO2602-C-4950	23	23	18.8	19	19	16	32,880	101
IO2602-C-5000	19.4	19.6	15.6	16.2	16	94	174,680	180
IO2602-C-5100	13.2	13.6	11	11	10.8	55	72,440	156
IO2602-P-4000	10.8	10.8	9.6	9.6	9.6	17	17,140	132
IO2602-P-4050	13	13.2	12	12	12.4	30	38,720	67
IO2602-P-4100	17.2	17.2	17.2	17.2	15.8	2	3,320	75
IO2602-P-4150	20.8	22.6	19.6	19.6	20.2	17	34,680	56
IO2602-P-4200	28.6	28.6	24.8	24.8	26.6	81	215,840	203
IO2602-P-4250	35	35	31	35	33.6	74	233,500	122
IO2602-P-4300	43.8	44	39.8	43	43	98	409,820	161
IO2602-P-4350	50	55.6	50	55.6	55.6	18	92,020	94
IO2602-P-4400	71.2	71.2	71.2	71.2	71.4	6	40,740	116
IO2602-P-4450	83.2	83.2	79	82	90	6	49,060	42
IO2602-P-4500	109.2	109.2	101.8	101.8	112	3	31,340	46
IO2602-P-4550	133.2	133.2	122	124.2	138.4	5	62,900	130
IO2602-P-4600	154.6	161.2	154.6	161.2	167.8	4	61,940	62
IO2602-P-4650				202.2	200.4			12
IO2602-P-4700				197.2	236.2			9
IO2602-P-4750				257.8	273.6			7
IO2602-P-4800	285.2	285.2	285.2	285.2	315	1	28,520	9
IO2602-P-4850	336	336	336	336	357.6	3	100,800	4
IO2602-P-4900	379.2	379.2	379.2	379.2	401.6	3	113,760	11
IO2602-P-4950				427.4	447			12
IO2602-P-5000				471.6	493.2			5
IO2602-P-5100				566.8	588			9
IO2603-C-3200	1,315.8	1,315.8	1,314.6	1,314.6	1,307.2	2	263,040	206
IO2603-C-3300				1,264	1,208.6			123
IO2603-C-3400	1,120	1,120	1,120	1,120	1,109.6	1	112,000	190
IO2603-C-3500	1,048	1,056	1,048	1,050	1,011.4	5	526,100	190
IO2603-C-3600	916	916	916	916	912.2	2	185,280	199
IO2603-C-3700	829.2	829.2	829.2	829.2	814.8	2	166,860	139
IO2603-C-3800	744.4	746.2	732	735.4	718.4	7	515,640	175
IO2603-C-3900	625	625	625	625	624.2	1	62,500	216
IO2603-C-4000	551.8	551.8	540	540	530.8	11	601,620	300
IO2603-C-4100	469.2	485	452.6	461.6	442.8	59	2,724,140	231
IO2603-C-4200	368.4	390	358	358	358	242	8,947,320	798
IO2603-C-4300	294	315.4	283.6	283.6	281.6	54	1,606,260	1,053
IO2603-C-4400	230	230.6	230	230.6	214.2	4	92,180	802
IO2603-C-4500	177.2	189	160.4	160.6	160.6	106	1,813,660	1,754
IO2603-C-4600	123	139.6	118	118.2	118.2	169	2,160,760	2,448
IO2603-C-4700	82.8	100.2	82.8	85.8	85.4	206	1,890,180	1,457
IO2603-C-4800	63.6	73.2	61.8	62.4	61.4	130	863,660	1,427
IO2603-C-4900	47.2	53	43.8	43.8	43.8	143	697,380	1,163
IO2603-C-5000	35.4	39	33.2	33.2	31.6	64	232,220	1,243
IO2603-C-5200	21	23.4	19.4	19.4	19.4	235	499,880	2,287
IO2603-C-5400	12.6	14.8	11.4	11.6	11.6	248	321,840	1,017
IO2603-P-3200	3	3	3	3	3	15	4,500	1,325
IO2603-P-3300	3.8	4	3.6	3.6	3.2	22	8,520	544
IO2603-P-3400	4.2	4.2	4.2	4.2	3.8	9	3,780	416
IO2603-P-3500	5	5	4.4	4.4	4.4	12	5,640	398
IO2603-P-3600	5.6	5.6	5.2	5.2	5.2	8	4,480	787
IO2603-P-3700	7.6	8.6	7.2	7.2	7.2	29	22,580	377
IO2603-P-3800	10.4	11.6	10	10	10	16	16,760	586
IO2603-P-3900	15.4	16	14.4	14.4	14.4	17	26,060	553
IO2603-P-4000	22.2	23.4	20.4	21.4	20.6	154	331,980	1,020
IO2603-P-4100	32.6	33.4	29.6	31.2	31.2	141	441,860	615
IO2603-P-4200	47.2	48.4	42.8	46.8	46.6	120	544,720	796
IO2603-P-4300	70.8	71	63.2	70.4	70.4	95	645,440	772
IO2603-P-4400	101.2	103	90.2	102.4	102.4	33	330,400	767
IO2603-P-4500	134.8	148.8	129.4	147.2	147.8	99	1,426,720	1,012
IO2603-P-4600	199.6	201	181.2	199.8	206	20	387,660	654
IO2603-P-4700	265	272	245.2	272	274.6	10	261,400	558
IO2603-P-4800	313.6	341.6	313.6	341	348.4	10	327,100	346
IO2603-P-4900	396.6	396.6	396.6	396.6	431	1	39,660	313
IO2603-P-5000	482.6	499	482.6	499	518	2	98,160	208
IO2603-P-5200				689	703.4			156
IO2603-P-5400	852.2	852.2	852.2	852.2	894.8	1	85,220	46
IO2606-C-3400	1,086	1,086.4	1,083.6	1,083.6	1,074	15	1,631,040	203
IO2606-C-3500				978	979.6			92
IO2606-C-3600	911	914	898	898	885.4	3	272,300	220
IO2606-C-3700				845	792.8			68
IO2606-C-3800				727.2	702.6			205
IO2606-C-3900				641	615.4			98
IO2606-C-4000	550	566	545	545	535.6	5	278,000	121
IO2606-C-4100	461.4	464	461.4	464	452.4	2	92,540	118
IO2606-C-4200	392.4	392.4	392.4	392.4	380.6	4	158,160	96
IO2606-C-4300	322.4	322.4	322.4	322.4	315.4	1	32,240	144
IO2606-C-4400	261.6	261.6	261.6	261.6	257.8	1	26,160	227
IO2606-C-4500	216	225	209.6	209.6	208.6	19	417,060	561
IO2606-C-4600	175.6	190	175.6	180	168.6	11	202,100	533
IO2606-C-4700	146	154	141	141	138.4	31	449,880	1,228
IO2606-C-4800	119.4	119.4	110.4	112.8	111.6	30	341,200	613
IO2606-C-4900	96.6	97.8	95.8	95.8	93.2	5	48,440	626
IO2606-C-5000	74.4	83.4	74.4	77.6	76	50	398,020	1,115
IO2606-C-5200	53.6	57.6	53.6	54	52.2	19	105,460	853
IO2606-C-5400	34.8	38.6	34.8	36.6	36.6	19	69,820	914
IO2606-P-3400	12.4	14	12	14	14	41	52,780	853
IO2606-P-3500	17	17	17	17	17.6	12	20,400	285
IO2606-P-3600	19.2	19.2	19.2	19.2	22	2	3,840	485
IO2606-P-3700	25.4	26.6	25.4	26.6	27.8	2	5,200	291
IO2606-P-3800	33.2	35.8	33.2	35.8	35.8	31	108,540	913
IO2606-P-3900	45.4	48.2	44.6	48.2	47.6	16	72,900	451
IO2606-P-4000	62	62	58	61.4	62.6	7	42,080	517
IO2606-P-4100	76.8	81	74.6	80.2	82	9	69,460	465
IO2606-P-4200	105	105	99.6	101	108.4	77	788,840	340
IO2606-P-4300	132.2	139	130.2	138.2	139.4	16	215,960	332
IO2606-P-4400	179.6	179.6	171.2	179.4	184.2	8	141,680	498
IO2606-P-4500	230.4	232	221	229.2	235	11	250,340	328
IO2606-P-4600	289	292.4	289	292.4	293.6	3	86,480	228
IO2606-P-4700	355.6	358.8	345.8	345.8	361	5	176,140	242
IO2606-P-4800				424	433			364
IO2606-P-4900				483.4	511.8			267
IO2606-P-5000	569.2	580.8	569.2	580.8	594	15	861,300	287
IO2606-P-5200	763	764.2	763	764.2	768.4	3	229,140	165
IO2606-P-5400	944.2	944.2	944.2	944.2	950.4	3	283,260	70
IO2609-C-4000	583	583	555	555	549	6	339,140	480
IO2609-C-4100				509	478.6			70
IO2609-C-4200	431	433.8	431	433.8	418.2	20	864,940	101
IO2609-C-4300	363.6	363.6	363.6	363.6	354.4	3	111,400	47
IO2609-C-4400	323.4	323.4	309.2	309.2	301.6	4	127,240	120
IO2609-C-4500	272	272.2	254.2	254.2	254.2	12	318,640	297
IO2609-C-4600	223.6	239.2	220	220	216.8	15	342,660	268
IO2609-C-4700	188	198	188	196.2	182.2	8	154,580	382
IO2609-C-4800	165.6	165.6	156.6	156.6	153.8	8	128,680	246
IO2609-C-4900				139.4	132.6			235
IO2609-C-5000	115	118.6	111	111	110.4	5	57,060	265
IO2609-C-5200	87.6	88	83.6	83.6	80.6	4	34,600	210
IO2609-C-5400	67	67	60	60.2	60.2	16	99,300	264
IO2609-P-4000	109.8	110.8	101.4	110.8	110.8	152	1,648,380	1,209
IO2609-P-4100				131.6	136.8			247
IO2609-P-4200	162.6	165.2	161.4	165.2	167.2	4	65,120	157
IO2609-P-4300	199.8	199.8	199.8	199.8	205.8	1	19,980	112
IO2609-P-4400				242	254.8			183
IO2609-P-4500	290	304	290	304	304	11	328,500	379
IO2609-P-4600	346	346	346	346	364.4	1	34,600	125
IO2609-P-4700	410	410	410	410	429.4	1	41,000	100
IO2609-P-4800				481.8	499.2			180
IO2609-P-4900				553.8	573.4			217
IO2609-P-5000	637.4	637.4	637.4	637.4	651.8	1	63,740	171
IO2609-P-5200				823	818.4			93
IO2609-P-5400	970.4	972	970	972	993.6	5	485,680	77

相关资讯: