中国金融期货交易所04月01日IO期权收盘行情

发布时间：2026年04月01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
IO2604-C-3950	542.4	545.6	531	531	556.2	4	216,420	34
IO2604-C-4000	490.4	515	489	515	509.6	32	1,533,360	38
IO2604-C-4050	432	467.4	432	444.8	459.8	51	2,218,260	39
IO2604-C-4100	394	418.6	389.8	413.2	411	46	1,791,020	135
IO2604-C-4150	345.4	369.8	337.6	347.4	362.2	54	1,839,000	57
IO2604-C-4200	298.4	322.6	282.8	318.8	313.8	310	9,085,180	188
IO2604-C-4250	251.4	273	239	271	266.6	215	5,354,220	152
IO2604-C-4300	208	228.6	193	219.4	219.4	625	13,045,760	572
IO2604-C-4350	164	184	150	176	176	819	13,545,700	649
IO2604-C-4400	125	141	111.2	135	135	2,159	27,227,200	1,940
IO2604-C-4450	80	102.2	76.6	95.2	95.2	3,232	28,556,480	2,645
IO2604-C-4500	52.8	69.4	50	63.8	63.8	10,469	62,625,780	4,195
IO2604-C-4550	37.8	43.4	30.6	39.8	39.8	4,827	17,882,960	3,878
IO2604-C-4600	21.4	25.4	17.8	23.4	23.4	5,568	11,986,520	6,237
IO2604-C-4650	10	14.4	10	13.6	13.6	2,069	2,513,200	5,028
IO2604-C-4700	6.2	9	6	9	9	1,970	1,487,820	5,611
IO2604-C-4750	4	5.6	3.4	5.2	5.2	919	421,700	3,211
IO2604-C-4800	4	4.2	2.4	3.8	3.8	1,113	392,740	5,470
IO2604-C-4850	2	2.8	1.6	2.6	2.6	544	126,160	2,316
IO2604-C-4900	1.6	2.4	1.6	2.2	2.2	361	70,340	2,160
IO2604-C-4950	1.6	1.8	1.4	1.6	1.6	171	26,380	605
IO2604-C-5000	1.2	1.6	1.2	1.6	1.6	140	17,360	919
IO2604-C-5100	1.4	1.6	1.2	1.4	1.2	150	19,540	795
IO2604-C-5200	1.2	1.2	0.8	1	1	156	14,540	506
IO2604-C-5300	1.2	1.2	0.8	1	1	379	34,620	2,756
IO2604-P-3950	2.2	2.4	1.8	2.2	2.2	325	76,380	794
IO2604-P-4000	2.6	3.2	2.6	3.2	3.2	419	135,360	597
IO2604-P-4050	3.6	4	2.8	3.6	3.6	343	130,800	535
IO2604-P-4100	5.8	5.8	4	5	4.8	788	392,600	1,993
IO2604-P-4150	7	7.2	5.2	6	6	385	270,120	821
IO2604-P-4200	10	10	7	7.8	7.8	981	808,540	1,652
IO2604-P-4250	10	13.4	9.6	10.2	10.2	809	975,760	1,013
IO2604-P-4300	19.2	21	13	14	14	1,366	2,123,260	2,607
IO2604-P-4350	24.8	26	17.6	19.4	19.4	1,535	3,303,180	2,049
IO2604-P-4400	39.4	39.4	25.2	28	28	4,297	13,220,540	4,425
IO2604-P-4450	54.6	54.6	35.6	39.8	39.8	4,675	20,272,260	4,744
IO2604-P-4500	85	85	52.2	58	58	7,015	43,810,220	4,395
IO2604-P-4550	95.4	105.6	76.4	83	83	2,291	20,708,300	2,498
IO2604-P-4600	125.2	142.6	108.6	117.6	117	878	11,132,740	1,908
IO2604-P-4650	168.4	183.4	147.2	156	156	708	11,743,600	1,378
IO2604-P-4700	215	231	191.4	203	203	502	10,821,500	1,614
IO2604-P-4750	267.2	277.4	238.6	246.6	248.2	234	6,135,840	908
IO2604-P-4800	323	325	287.2	291.4	297.2	173	5,388,660	676
IO2604-P-4850	373.4	373.4	338.6	340.2	347.6	86	3,147,880	201
IO2604-P-4900	416.6	416.6	386.6	394	396.8	89	3,687,020	308
IO2604-P-4950	466.6	466.6	436.2	440.6	446.4	86	3,957,460	117
IO2604-P-5000	512.6	514	487.2	490.2	496.2	69	3,557,140	159
IO2604-P-5100	591	591	591	591	596	6	375,900	85
IO2604-P-5200	690.6	690.6	690.6	690.6	695.6	3	207,180	105
IO2604-P-5300	801.6	803.8	788.8	788.8	796.4	14	1,137,240	195
IO2605-C-3950	527.2	527.2	527.2	527.2	544.4	3	148,960	25
IO2605-C-4000	469.4	491.4	469.4	491.4	497.2	6	280,940	19
IO2605-C-4050	430.6	430.6	430.6	430.6	450	1	43,060	24
IO2605-C-4100	383.2	387	383.2	387	403.2	34	1,294,800	64
IO2605-C-4150	343.2	343.2	339.6	339.6	357.8	3	98,560	39
IO2605-C-4200	306.8	313	291.4	306.2	313.2	16	464,640	45
IO2605-C-4250	253.6	262.2	253.6	262.2	270.8	6	147,540	51
IO2605-C-4300	210	238	208.2	231.8	229.6	50	1,093,440	166
IO2605-C-4350	175.2	193.4	175.2	193.4	191.4	46	808,060	167
IO2605-C-4400	150	159.6	141	157.8	157.8	83	1,218,240	287
IO2605-C-4450	111	128.8	111	127.2	124.8	125	1,441,300	368
IO2605-C-4500	94.8	101.8	85.6	98.6	98.6	570	5,226,920	1,302
IO2605-C-4550	70.2	76.8	65.2	75.6	75.6	208	1,460,340	394
IO2605-C-4600	49.8	58.4	47	56.6	56	440	2,308,440	570
IO2605-C-4650	39.4	43.2	35.2	42	42	382	1,526,600	861
IO2605-C-4700	29.4	32	26.2	31.2	31	391	1,163,680	642
IO2605-C-4750	20.4	24	19.8	23.2	23	306	664,840	295
IO2605-C-4800	15.8	18	14.4	17	17	365	603,780	541
IO2605-C-4850	11	14	11	12.6	12.6	222	279,000	350
IO2605-C-4900	10.4	10.6	9.2	10	10	234	230,540	453
IO2605-C-4950	8	9	6.6	7.4	7.4	92	69,980	174
IO2605-C-5000	6.6	6.6	5.4	6	6	208	128,300	499
IO2605-C-5100	4.4	4.6	3.6	4.2	4	74	31,020	166
IO2605-C-5200	4	4	3	3.4	3.2	65	21,060	324
IO2605-C-5300	3.8	3.8	2.8	2.8	2.8	256	78,920	1,046
IO2605-P-3950	13.4	13.4	8	8.2	8.2	142	157,060	192
IO2605-P-4000	16	16	10.2	10.2	10.2	126	160,060	293
IO2605-P-4050	19.4	19.4	12.4	13.2	13.2	65	109,600	128
IO2605-P-4100	20.4	20.4	16	16.6	16.6	204	412,840	356
IO2605-P-4150	22.8	25.6	20.4	20.4	20.4	101	240,480	282
IO2605-P-4200	28.8	33.4	25.4	25.8	25.8	208	597,200	494
IO2605-P-4250	40.6	41.4	32.6	33.2	33.2	380	1,407,560	438
IO2605-P-4300	50.2	52	40.6	42.8	42.8	223	1,014,160	820
IO2605-P-4350	63	65.4	50.6	53.2	53.2	296	1,674,940	613
IO2605-P-4400	82	82.4	65.2	70	70	422	3,122,020	676
IO2605-P-4450	95	101.2	82	87.6	87.6	143	1,350,560	471
IO2605-P-4500	115.4	129.8	105.2	111.2	111.6	320	3,828,220	430
IO2605-P-4550	145	153.4	133.8	133.8	136.6	90	1,378,320	167
IO2605-P-4600	183.6	192	167	167	167	103	1,907,120	239
IO2605-P-4650	213.6	221.8	195	200	203.2	44	936,720	269
IO2605-P-4700	259.2	265	241	252.6	242.4	33	883,540	177
IO2605-P-4750	302.8	302.8	286	295.2	284.2	14	449,920	79
IO2605-P-4800	350	350	320	320	326.4	7	259,100	67
IO2605-P-4850	395.2	395.2	382	387.8	373.6	22	892,420	69
IO2605-P-4900	442.6	451.2	429.6	429.6	420.8	43	1,937,400	58
IO2605-P-4950	491.8	491.8	469	469	468.4	27	1,311,620	61
IO2605-P-5000	526.4	526.6	521.8	521.8	521	13	730,960	57
IO2605-P-5100	638.2	638.2	617	628.8	618.8	9	588,520	39
IO2605-P-5200	736.8	736.8	729.4	729.4	715.4	2	146,620	61
IO2605-P-5300	836.2	836.2	821.6	821.6	817.4	3	249,060	89
IO2606-C-3400	1,048.8	1,060	1,048.8	1,060	1,052.4	3	316,020	192
IO2606-C-3500	942.8	951.2	942.8	951.2	954.4	2	189,400	126
IO2606-C-3600				800.4	856.8			124
IO2606-C-3700	754.4	761.6	754.4	761.6	760.4	3	221,660	130
IO2606-C-3800	657.6	674	657.6	674	664.4	3	200,460	91
IO2606-C-3900	566.6	566.6	564.6	564.6	571.2	4	221,140	150
IO2606-C-3950				472.4	526			17
IO2606-C-4000	461.6	484	459.6	483	482.8	31	1,455,400	203
IO2606-C-4050	418.6	418.6	413.6	413.6	437.2	6	243,260	7
IO2606-C-4100	371.4	402	371.4	393.8	394.6	14	534,720	174
IO2606-C-4150	335.6	356.8	335.6	356.8	356.8	14	469,640	23
IO2606-C-4200	293	320	293	317	311.6	50	1,516,660	238
IO2606-C-4250	266	270	266	270	272.8	3	80,600	38
IO2606-C-4300	233	242.8	220	242.6	239.8	95	2,199,420	569
IO2606-C-4350	185	185	185	185	204.4	1	18,500	46
IO2606-C-4400	165.4	176	160.8	172.4	172.4	93	1,549,840	887
IO2606-C-4450	145.4	149	135.2	147	146.4	68	958,800	179
IO2606-C-4500	120	126	113	121.8	121.8	387	4,549,080	2,387
IO2606-C-4550	104.4	104.4	93.8	104.4	102.6	66	636,480	126
IO2606-C-4600	85	95.8	78.6	87	85.8	384	3,131,120	3,088
IO2606-C-4650	67.8	70	66.6	69.8	70	37	250,940	117
IO2606-C-4700	58.6	63.8	55.2	60.8	60.8	315	1,838,200	4,806
IO2606-C-4750	50.6	50.6	46.6	49.2	49.2	88	414,880	172
IO2606-C-4800	42.4	45.6	38.4	42.4	42.4	396	1,626,640	3,706
IO2606-C-4850	34	35.8	33.4	35.8	34.8	35	119,760	235
IO2606-C-4900	33	33.6	25.8	30.4	29.4	145	426,940	2,084
IO2606-C-4950	24.4	26	22.2	25.8	25.8	30	73,080	129
IO2606-C-5000	23.4	23.4	19.2	23.4	23.4	253	551,100	3,107
IO2606-C-5100	17.8	18	14.2	16	17.4	98	155,800	262
IO2606-C-5200	12.6	13.6	10	12.2	13.4	158	189,080	3,377
IO2606-C-5400	10	10.6	7.4	9.4	9.4	504	471,700	6,011
IO2606-P-3400	7	8	5.4	6.8	6.8	318	217,920	1,570
IO2606-P-3500	6.6	9.6	6.6	8.4	8.4	70	61,580	396
IO2606-P-3600	7.8	11.2	7.8	10	10	48	51,340	620
IO2606-P-3700	10.4	14.2	10.4	13	13	14	18,780	546
IO2606-P-3800	18.2	18.8	15.4	17.2	17.2	43	78,180	1,083
IO2606-P-3900	25.8	26	19.8	22.4	22.4	94	228,960	743
IO2606-P-3950	30.6	31	23.8	28.6	26.2	235	682,300	455
IO2606-P-4000	36.6	36.6	29	30.8	30.4	231	775,440	1,449
IO2606-P-4050	42.4	42.4	34.4	35.6	35.6	138	531,260	252
IO2606-P-4100	50	50	41.4	44.2	42.4	151	674,660	944
IO2606-P-4150	52.2	55.6	48.8	48.8	50.4	32	178,960	203
IO2606-P-4200	60.6	68.4	57.6	59.6	59.6	116	727,560	1,063
IO2606-P-4250	74.2	78.4	69	69	71	55	408,900	187
IO2606-P-4300	88.8	94.8	80	83.8	83.8	196	1,744,940	978
IO2606-P-4350	107	107	98.8	100	101.4	56	610,860	166
IO2606-P-4400	129.2	131.8	116	116.6	120.4	79	992,180	1,377
IO2606-P-4450	156.2	160	140.2	142.6	142.6	44	716,840	164
IO2606-P-4500	185	187.8	161.2	169	169	71	1,251,760	1,794
IO2606-P-4550	206.2	219.4	200.8	205.6	197	16	353,700	43
IO2606-P-4600	241.4	251.6	226.8	226.8	229.2	55	1,346,760	1,509
IO2606-P-4650				327.8	265.6			57
IO2606-P-4700	324	329.4	297.2	315.2	304.4	77	2,505,460	1,839
IO2606-P-4750	339.2	339.2	339.2	339.2	344.4	1	33,920	48
IO2606-P-4800	409.8	412.4	383	383	387.8	16	649,980	1,278
IO2606-P-4850	455.2	455.2	435.2	435.2	429.8	4	182,040	35
IO2606-P-4900	500.4	500.4	470.8	480	475	36	1,751,100	1,105
IO2606-P-4950				564.4	520.8			15
IO2606-P-5000	593	593	564.8	564.8	570	4	231,680	798
IO2606-P-5100	680.2	686.8	680.2	686.8	663.2	7	491,480	17
IO2606-P-5200	777.6	783	746	752.8	759.4	20	1,584,420	384
IO2606-P-5400	961.2	961.2	961.2	961.2	953.6	1	96,120	213
IO2609-C-3900	546	546	540.8	540.8	543	3	162,760	31
IO2609-C-4000	445	457.6	445	456	458.2	8	363,220	911
IO2609-C-4100	378.2	381.6	378.2	381.6	381.2	13	477,620	161
IO2609-C-4200	318	318	301.8	315	315	62	1,900,920	711
IO2609-C-4300	250.2	256.2	248	256.2	256.2	8	201,420	511
IO2609-C-4400	193	200.4	193	199.2	199.6	28	558,300	545
IO2609-C-4500	175.8	175.8	154	159	159	182	2,897,220	1,598
IO2609-C-4600	127	128	124.8	128	127.2	23	290,340	848
IO2609-C-4700	109.4	109.4	98.2	100.6	100.8	111	1,117,140	1,094
IO2609-C-4800	85	88.2	78.6	81	82.4	51	420,040	1,203
IO2609-C-4900	67.2	67.2	64.6	65.2	66.2	13	84,840	925
IO2609-C-5000	55	63	54.6	55	55.8	41	240,460	1,099
IO2609-C-5200	42.8	43	37.6	38.8	39.6	33	131,280	1,080
IO2609-C-5400	34.6	36.6	30.4	32.6	32.6	165	552,940	2,572
IO2609-P-3900	73.4	76.8	65.4	66	65.4	30	214,080	107
IO2609-P-4000	90.2	94.8	80.2	80.2	81.8	52	453,300	1,843
IO2609-P-4100	120	120	101.4	104.2	103.8	133	1,458,900	593
IO2609-P-4200	148.8	148.8	132.6	132.6	133.4	11	152,720	346
IO2609-P-4300	185.8	185.8	168	168	174.2	32	603,560	641
IO2609-P-4400	236	236	215.6	215.6	218.2	34	788,840	779
IO2609-P-4500	301.2	301.2	277.4	278.4	278	5	145,940	753
IO2609-P-4600	347.2	350.2	343.8	343.8	346.2	18	652,200	386
IO2609-P-4700	418.4	427.2	414.6	427.2	416.2	23	979,940	324
IO2609-P-4800	526.2	526.2	494.4	509.2	496.4	19	953,200	402
IO2609-P-4900	584.4	584.4	581.6	584.2	580.2	4	233,460	377
IO2609-P-5000	692.4	692.4	657.8	667.2	668.6	42	2,812,280	583
IO2609-P-5200	851	858.4	851	858.4	849.6	2	170,940	212
IO2609-P-5400	1,046	1,052.8	1,041.4	1,041.4	1,040	9	954,700	404
IO2612-C-3900	575.8	575.8	563.2	573	569.6	9	501,420	52
IO2612-C-4000	488	495.4	482.2	495	493.6	15	726,320	37
IO2612-C-4100	414.6	423.2	409.2	420	420	26	1,071,300	363
IO2612-C-4200	348	356.4	348	356.4	356	3	106,020	179
IO2612-C-4300	291.8	300	288	300	298	14	417,100	166
IO2612-C-4400	241.4	248	239	248	247.2	8	193,820	429
IO2612-C-4500	202	209.2	202	209.2	204.6	92	1,821,060	599
IO2612-C-4600	165.6	172	159.6	168.6	165.8	46	752,740	746
IO2612-C-4700	139.8	147.2	135.2	144.2	143	15	214,380	656
IO2612-C-4800	122.4	128.2	112.8	120.4	123.4	212	2,558,140	518
IO2612-C-4900	106.6	106.6	94.6	105	102.4	6	61,020	223
IO2612-C-5000	90	94	82.6	88.8	88.2	43	378,060	617
IO2612-C-5200	73.6	73.6	62.6	66.4	67.4	58	382,480	558
IO2612-C-5400	58.8	58.8	49.6	54	53.8	109	576,700	1,363
IO2612-P-3900	102.6	107	101	107	103.2	48	507,540	60
IO2612-P-4000	129	129	124.4	125.6	127.4	11	142,940	63
IO2612-P-4100	160	160.6	149	152.8	152.8	45	696,620	1,105
IO2612-P-4200	191.8	195.4	181	185.8	184.6	12	232,740	343
IO2612-P-4300	237.4	237.8	220	224.2	227.6	17	403,160	524
IO2612-P-4400	287.6	287.6	268.6	269.2	272.8	4	109,640	565
IO2612-P-4500	327	327.6	327	327.6	329.4	2	65,460	643
IO2612-P-4600	415.2	415.2	393	393.2	393.4	26	1,044,080	507
IO2612-P-4700	486.6	486.6	486.6	486.6	464.6	6	291,960	309
IO2612-P-4800	538.4	538.4	538.4	538.4	539.8	1	53,840	133
IO2612-P-4900	628	628	628	628	620.2	2	125,600	110
IO2612-P-5000	701	701	701	701	798.4	4	312,240	158
IO2612-P-5200	883.4	883.4	883.4	883.4	985.8	2	176,680	220
IO2612-P-5400	1,065.8	1,072.8	1,065.8	1,072.6	1,179.8	6	642,220	326
IO2703-C-3900	599.8	600	588.8	600	599	5	298,840	49
IO2703-C-4000	528.2	528.2	514.4	514.4	526	5	261,180	89
IO2703-C-4100	458	458	453.8	456.8	456.8	9	397,120	49
IO2703-C-4200				353.2	394			7
IO2703-C-4300	349.4	349.4	349.4	349.4	338.8	1	34,940	41
IO2703-C-4400	280.4	285.8	280.4	285.8	289.2	8	228,100	222
IO2703-C-4500	238	246.8	237.2	244.2	244.2	12	288,160	212
IO2703-C-4600				186.4	209			62
IO2703-C-4700	174	174	174	174	179.2	4	66,880	33
IO2703-C-4800	148.8	148.8	148.8	148.8	153.8	3	42,720	34
IO2703-C-4900	123.4	135	123.4	130.2	131	7	88,620	9
IO2703-C-5000	119	119	110.6	115.8	114.8	24	272,840	153
IO2703-C-5200	88	92.8	83	88.4	87.6	82	727,020	266
IO2703-P-3900	134	134	131.4	131.4	132	12	163,740	67
IO2703-P-4000	157.4	157.4	156.6	156.6	154.8	13	214,040	10
IO2703-P-4100	188	188	188	188	182.6	8	150,400	72
IO2703-P-4200				238.2	219.6			36
IO2703-P-4300	259.2	259.2	259.2	259.2	261.8	2	54,760	69
IO2703-P-4400	322.6	322.6	306.8	308.6	309.2	15	476,140	201
IO2703-P-4500	377.6	377.6	368.2	368.2	363.6	4	152,120	89
IO2703-P-4600	426	431	425.8	428	424.4	8	342,480	229
IO2703-P-4700	500	500	500	500	625.4	1	50,000	17
IO2703-P-4800	571	575.4	571	575.4	718.8	4	250,780	10
IO2703-P-4900				681.4	815.6			9
IO2703-P-5000	727.6	733.8	727.6	733.8	915.2	4	292,020	28
IO2703-P-5200	894.8	895	894.8	895	1,122.2	4	357,960	91

相关资讯: