中国金融期货交易所02月12日IO期权收盘行情

发布时间：2026年02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
IO2602-C-4000	713.8	715.4	713.8	715.4	719.6	6	429,440	33
IO2602-C-4050	666	666	664.2	664.2	669.6	2	133,020	34
IO2602-C-4100	614	614	614	614	619.8	1	61,400	45
IO2602-C-4150				568	569.8			57
IO2602-C-4200	519.8	524	512.6	519	519.4	19	985,620	39
IO2602-C-4250	476.2	476.2	464.2	470	470	21	981,020	48
IO2602-C-4300	421.6	427.4	411.6	421.6	420.2	23	966,920	474
IO2602-C-4350	378	378	365.2	370	369.4	47	1,738,400	117
IO2602-C-4400	329	330	313.4	320.2	320.2	268	8,552,700	707
IO2602-C-4450	274.2	277.2	265.4	270.6	271.2	103	2,772,500	239
IO2602-C-4500	222	230.4	213.2	221.6	221	427	9,461,800	900
IO2602-C-4550	178	180.6	164.6	172	172	263	4,542,340	789
IO2602-C-4600	128	134.4	117.4	126	126	1,732	21,775,320	2,742
IO2602-C-4650	82.8	89.8	74	81.8	81.8	2,410	19,610,060	2,331
IO2602-C-4700	47.6	52	39.4	45	45	9,260	41,919,020	6,160
IO2602-C-4750	23.4	26.2	18	22.2	22.2	5,764	12,383,120	5,781
IO2602-C-4800	11.4	12.6	8	10.2	10.2	3,730	3,757,800	9,866
IO2602-C-4850	5	5.4	3	4.4	4.4	1,742	752,680	3,824
IO2602-C-4900	2.4	3	1.6	2.6	2.6	1,102	257,420	3,570
IO2602-C-4950	1.2	1.8	1	1.6	1.6	579	83,000	1,608
IO2602-C-5000	0.6	1.6	0.6	0.8	0.8	1,246	137,980	3,514
IO2602-C-5100	1.4	1.4	0.6	1	0.8	298	28,380	1,350
IO2602-C-5200	0.6	0.8	0.4	0.6	0.6	113	6,760	1,219
IO2602-C-5300	0.4	0.8	0.4	0.4	0.4	600	35,040	3,658
IO2602-P-4000	0.4	0.6	0.4	0.6	0.6	21	860	350
IO2602-P-4050	0.4	0.6	0.4	0.6	0.6	15	600	150
IO2602-P-4100	0.4	0.6	0.4	0.6	0.6	24	1,100	226
IO2602-P-4150	0.8	0.8	0.6	0.6	0.6	2	140	289
IO2602-P-4200	0.6	0.6	0.4	0.6	0.6	79	4,260	528
IO2602-P-4250	0.8	0.8	0.6	0.6	0.6	23	1,600	466
IO2602-P-4300	1.2	1.2	0.6	0.8	0.8	100	9,040	955
IO2602-P-4350	1.6	1.6	0.8	1.2	1	297	33,300	1,050
IO2602-P-4400	1.6	1.8	1.2	1.4	1.4	406	63,980	1,796
IO2602-P-4450	1.8	1.8	1	1.6	1.6	256	40,120	973
IO2602-P-4500	2.8	3	1.8	2.2	2.2	1,576	377,720	2,016
IO2602-P-4550	3.6	4	2.8	3.4	3.4	670	231,860	1,499
IO2602-P-4600	7	7.6	5.4	6.6	6.6	1,505	991,000	3,131
IO2602-P-4650	12.4	14	10.4	12	12	1,717	2,057,980	4,497
IO2602-P-4700	28.6	29.4	22.6	25.6	25.6	4,986	12,813,240	4,598
IO2602-P-4750	54.8	57.8	47.2	51	51	1,905	9,855,160	2,471
IO2602-P-4800	94.2	98.4	84.2	90.4	90.4	946	8,629,680	2,795
IO2602-P-4850	137.4	142.2	129.4	135	135	313	4,187,940	551
IO2602-P-4900	182.8	191	177.6	185.4	182.6	125	2,285,780	569
IO2602-P-4950	230.2	239.2	227.2	232	231.6	126	2,953,100	116
IO2602-P-5000	273	289.8	272.8	279.2	281.2	78	2,200,140	551
IO2602-P-5100	380.6	386.8	379.8	380.6	380.8	15	576,060	98
IO2602-P-5200	486.6	486.6	486.6	486.6	480.8	2	97,040	86
IO2602-P-5300	575.4	582.8	575.4	582.8	580.8	6	349,060	66
IO2603-C-3200	1,519.4	1,519.4	1,519.4	1,519.4	1,518	2	303,300	140
IO2603-C-3300	1,419	1,419.8	1,416.6	1,419.8	1,417	3	425,540	126
IO2603-C-3400	1,319.4	1,319.4	1,319.4	1,319.4	1,317	7	922,840	178
IO2603-C-3500	1,218.6	1,218.6	1,218.6	1,218.6	1,217	1	121,860	182
IO2603-C-3600	1,119	1,120	1,119	1,120	1,118.4	3	335,320	218
IO2603-C-3700	1,012	1,012	1,012	1,012	1,018.6	3	303,600	153
IO2603-C-3800	912.6	912.6	912.6	912.6	919	4	365,060	99
IO2603-C-3900	830	830	814.4	814.4	820	16	1,310,420	161
IO2603-C-4000	726	726	726	726	721	3	217,800	181
IO2603-C-4100	621.4	628.2	617.8	628.2	622.4	6	372,320	216
IO2603-C-4150				574.8	573.2			36
IO2603-C-4200	526.6	530	517.6	526	524	48	2,521,520	472
IO2603-C-4250	474.4	477	474.4	475	475	18	855,080	74
IO2603-C-4300	432	436	422.6	428	428	47	2,022,100	678
IO2603-C-4350	382	385.2	372	383	380.6	13	491,940	78
IO2603-C-4400	341	341	325.8	334	334.2	118	3,931,460	1,179
IO2603-C-4450	289	289	289	289	288	3	86,700	104
IO2603-C-4500	242.4	256.2	238	245	245	210	5,148,140	1,996
IO2603-C-4550	208	208.4	199.2	202	203.4	34	695,620	315
IO2603-C-4600	174	177	159	165	165	563	9,386,120	4,763
IO2603-C-4650	136	142.2	125.4	130.8	130.8	220	2,906,240	1,604
IO2603-C-4700	104.8	114	96	101.4	101.4	4,836	48,993,080	8,484
IO2603-C-4750	79.2	85.6	73.6	77.8	79	1,914	15,036,620	3,277
IO2603-C-4800	62.2	66	56.4	60.4	60.4	2,369	14,294,820	6,853
IO2603-C-4850	46	49.8	41.8	44.8	44.8	851	3,805,980	2,319
IO2603-C-4900	37.2	37.2	32	34.8	34.8	662	2,254,260	3,593
IO2603-C-4950	27.8	28	23.8	26	26	245	631,660	1,108
IO2603-C-5000	20.4	22	18.8	21.4	21.4	1,305	2,657,100	5,241
IO2603-C-5100	12.8	13.8	11	13.2	13.2	245	306,480	1,726
IO2603-C-5200	8.6	9.6	7.4	9	9	1,059	888,440	4,096
IO2603-C-5300	6	7.2	5.6	7	7	100	62,780	833
IO2603-C-5400	5.8	6.6	5.2	6.2	6.2	354	213,320	3,286
IO2603-P-3200	1.4	2.2	1.2	1.6	1.6	47	6,680	756
IO2603-P-3300	1.6	2.2	1.4	1.6	1.6	20	3,000	488
IO2603-P-3400	1.6	1.6	1.6	1.6	1.6	3	440	336
IO2603-P-3500	1.6	1.8	1.6	1.8	1.8	11	1,640	348
IO2603-P-3600	1.6	1.8	1.4	1.8	1.8	27	4,260	792
IO2603-P-3700	2	2.2	2	2.2	2.2	8	1,600	345
IO2603-P-3800	2.2	2.4	2.2	2.4	2.4	30	6,220	594
IO2603-P-3900	2.8	3	2.8	3	2.8	26	6,840	452
IO2603-P-4000	4	4.2	3.6	3.6	3.6	86	34,020	1,145
IO2603-P-4100	5	5	4.6	4.6	4.6	74	33,780	425
IO2603-P-4150	5.4	5.6	5.2	5.2	5.2	144	76,880	181
IO2603-P-4200	6.2	7.4	5.8	6	6	184	113,440	938
IO2603-P-4250	8.4	8.6	7	7	7	97	73,600	725
IO2603-P-4300	10.6	11	9	9	9	215	216,720	1,210
IO2603-P-4350	13.4	13.8	11	11	11	109	138,660	633
IO2603-P-4400	16.4	17.4	14.4	14.8	14.8	264	419,380	1,330
IO2603-P-4450	22.2	22.2	18.6	19	19	245	495,640	920
IO2603-P-4500	28	29.6	24.4	25.2	25	513	1,378,280	2,345
IO2603-P-4550	37.4	38.2	32.8	33	33	243	852,900	1,549
IO2603-P-4600	49.8	50.4	41.6	45.6	45.6	509	2,431,640	2,615
IO2603-P-4650	65.2	66.4	60	61.6	61.2	646	4,099,900	1,558
IO2603-P-4700	86.2	88	78.8	82.6	82.6	1,496	12,403,760	3,944
IO2603-P-4750	108.8	114.2	100.2	107.6	107	947	10,257,600	2,855
IO2603-P-4800	136.2	147.2	135.6	140.8	139.4	316	4,430,140	1,615
IO2603-P-4850	173.8	182	171	175.6	174.8	121	2,142,640	374
IO2603-P-4900	212.2	218	212.2	213.6	213.8	10	215,860	513
IO2603-P-4950	256.6	261.8	254.2	256.2	256	9	231,720	208
IO2603-P-5000	298.8	306.4	297.6	298.4	301.2	28	838,420	530
IO2603-P-5100	387.2	399.4	387.2	391.2	392.8	6	235,480	114
IO2603-P-5200	482	495.8	482	484.6	488.4	8	389,520	226
IO2603-P-5300	594.8	594.8	594.8	594.8	585.8	6	356,880	41
IO2603-P-5400	677.4	692.4	677.4	687.4	684.6	7	479,980	111
IO2604-C-4100				590.6	630			11
IO2604-C-4150	578.8	578.8	578.8	578.8	581.6	2	115,560	10
IO2604-C-4200				494.4	534.8			26
IO2604-C-4250				450	486.4			13
IO2604-C-4300				452.6	440			22
IO2604-C-4350	396.6	396.6	396.6	396.6	394.8	6	236,160	17
IO2604-C-4400	348.6	352	348.6	352	351.2	2	70,060	29
IO2604-C-4450	318.8	318.8	318.8	318.8	309.4	6	187,320	37
IO2604-C-4500				276.8	271.2			20
IO2604-C-4550	241.2	241.2	231.6	231.6	233.2	10	233,880	31
IO2604-C-4600	207	207	194	202.4	201.8	134	2,685,580	166
IO2604-C-4650	175.8	175.8	164	167.4	169	27	452,280	185
IO2604-C-4700	143.2	143.2	136	139	142.6	26	367,240	341
IO2604-C-4750	122	122	114.6	116.4	119	53	621,420	339
IO2604-C-4800	104.2	104.2	96.6	98.8	98.8	35	350,840	241
IO2604-C-4850	81.6	82.2	79	82.2	82.6	21	170,020	140
IO2604-C-4900	73.6	74.2	65.8	69	68.8	42	295,840	207
IO2604-C-4950	56.8	57.8	54.8	57.8	57.6	65	365,440	55
IO2604-C-5000	52.4	54	45.8	50.2	49.8	25	128,720	195
IO2604-C-5100	40	40	34.2	34.2	35.8	18	66,100	140
IO2604-C-5200	29	29	23.4	26	26.6	94	239,700	336
IO2604-C-5300	22.6	24.4	18	20.4	20.4	192	401,280	573
IO2604-P-4100	9.4	11	9.2	9.4	9.4	26	25,540	62
IO2604-P-4150	11.2	11.4	11	11.4	11.4	7	7,840	44
IO2604-P-4200	14.8	15	12.6	13.4	13.4	32	42,740	183
IO2604-P-4250	17	17.6	16	16.8	16.6	70	116,060	165
IO2604-P-4300	19.6	21.4	19.6	20.6	20.6	83	170,900	203
IO2604-P-4350	25.6	25.6	24.4	24.6	24.6	6	14,860	134
IO2604-P-4400	31.4	33.2	30	32.6	31.8	33	104,680	245
IO2604-P-4450	38.2	39.6	37.2	39.6	39.2	84	321,380	122
IO2604-P-4500	51	51	49.8	49.8	49.2	5	25,140	76
IO2604-P-4550	64.6	64.6	64.6	64.6	62	1	6,460	63
IO2604-P-4600	80.2	81	74.6	78.2	78.2	132	1,012,560	376
IO2604-P-4650	94.4	96.4	94.4	96.4	97.6	7	68,240	277
IO2604-P-4700	117.4	121	114.6	119.8	120.6	51	606,380	289
IO2604-P-4750	143.2	149.2	143.2	145.8	147.2	8	116,800	231
IO2604-P-4800	173.6	173.6	173.6	173.6	177.2	1	17,360	88
IO2604-P-4850				213	210.4			53
IO2604-P-4900				243	246.4			21
IO2604-P-4950				295	284.8			15
IO2604-P-5000				418.6	325.6			10
IO2604-P-5100				507.8	412			11
IO2604-P-5200				548.6	505.2			16
IO2604-P-5300				599.8	597.6			40
IO2606-C-3400	1,298	1,298	1,298	1,298	1,298.2	1	129,800	210
IO2606-C-3500				1,188	1,200			81
IO2606-C-3600				1,098	1,102.2			125
IO2606-C-3700	1,008.4	1,008.4	1,008.4	1,008.4	990.6	2	201,680	86
IO2606-C-3800	913.8	916	907.4	916	893.8	5	456,440	124
IO2606-C-3900	811.2	815	811.2	815	814.8	3	244,120	129
IO2606-C-4000	719.4	722.8	719.4	722.8	725	2	144,220	251
IO2606-C-4100	633.8	633.8	633.8	633.8	630	1	63,380	110
IO2606-C-4200				538.4	540.8			127
IO2606-C-4300	458.4	458.4	456.4	456.4	459	3	136,940	194
IO2606-C-4400				375	378			341
IO2606-C-4500	305	314.6	303	311.2	308.6	130	4,050,640	1,070
IO2606-C-4600	245.6	250.8	245	249.6	249.6	80	1,990,980	1,494
IO2606-C-4700	200.2	200.6	194.2	198.4	198.4	76	1,507,320	3,245
IO2606-C-4800	160.4	164.2	156.8	159.2	159.2	248	3,962,060	1,903
IO2606-C-4900	129.2	131.2	126.4	127.4	127.4	128	1,643,400	1,480
IO2606-C-5000	106	109.4	103.8	106.2	106	261	2,750,440	2,515
IO2606-C-5200	75.4	77.4	74	75.4	75.4	268	2,014,480	2,808
IO2606-C-5400	56.8	58.2	54.8	55.4	55.6	461	2,576,600	5,388
IO2606-P-3400	8.6	8.8	8.4	8.6	8.6	19	16,360	1,104
IO2606-P-3500	10	10.2	10	10.2	10.2	9	9,100	309
IO2606-P-3600	11	12	10.8	12	12	9	10,160	499
IO2606-P-3700	14	14.4	13.6	14.4	14.6	17	24,020	273
IO2606-P-3800	16.4	16.8	16.4	16.8	17	4	6,720	855
IO2606-P-3900	20.6	21.6	20.6	21.6	21.2	17	36,020	495
IO2606-P-4000	29.8	29.8	26.6	27.4	27	54	146,580	999
IO2606-P-4100	35.6	36.2	33.8	34	33.8	21	72,540	424
IO2606-P-4200	47.2	47.4	43.6	45.4	45.2	61	274,760	785
IO2606-P-4300	61	61.2	57.8	59.4	59.4	84	500,760	674
IO2606-P-4400	85	85	78.2	80.8	82	45	362,160	849
IO2606-P-4500	108.2	110.8	107.2	110	110	38	416,840	1,095
IO2606-P-4600	149.6	150	145.2	148.6	148.8	49	729,100	1,189
IO2606-P-4700	203	203	197	198	198	62	1,241,380	1,264
IO2606-P-4800	255.2	262	254.4	260.2	258	149	3,863,920	867
IO2606-P-4900	323.8	331.6	323.8	326.8	326.6	38	1,247,920	1,007
IO2606-P-5000	397.8	409.2	397.8	406.4	403.4	107	4,315,780	648
IO2606-P-5200	573	574.8	571.2	574.8	572	17	974,040	262
IO2606-P-5400	751.4	753.8	746	753.8	750.8	28	2,104,480	127
IO2609-C-4000	712.6	722.6	712.6	715	722	9	646,240	736
IO2609-C-4100	636.2	636.2	630	630	629.2	5	316,880	122
IO2609-C-4200	556.8	556.8	551	551.8	551.8	10	553,840	106
IO2609-C-4300	480	480	480	480	473.6	1	48,000	119
IO2609-C-4400				407	407.2			135
IO2609-C-4500				350.2	343.2			505
IO2609-C-4600	290.4	290.4	290.4	290.4	289.6	3	87,120	453
IO2609-C-4700	246.2	246.8	242.8	243	245	35	858,520	736
IO2609-C-4800	209.2	212.6	206.4	211.2	208.8	41	854,980	560
IO2609-C-4900	174	179.6	174	179.6	176.8	22	392,660	404
IO2609-C-5000	153	154.4	147.4	152.6	151.2	39	587,800	532
IO2609-C-5200	111.4	117	111	114.4	112.4	22	249,600	218
IO2609-C-5400	86.2	92	86.2	90.2	89.6	46	410,820	625
IO2609-P-4000	70.2	71.8	65.4	65.4	66.6	105	728,020	2,135
IO2609-P-4100	81.8	85	81.2	81.2	80.4	78	645,320	520
IO2609-P-4200	102	102	98	98	98.8	22	220,660	257
IO2609-P-4300	125.8	125.8	120.4	120.4	122.8	20	246,160	277
IO2609-P-4400	159	159	149.6	149.6	152.8	20	304,780	262
IO2609-P-4500	192	192	190.2	191.6	190.2	7	134,140	408
IO2609-P-4600				239.8	235.6			365
IO2609-P-4700	294.2	294.2	288.4	291.2	289.4	6	174,460	195
IO2609-P-4800				348.2	351.6			236
IO2609-P-4900				503.4	418.4			259
IO2609-P-5000	492.4	495.8	492.4	495.8	491.4	14	692,700	334
IO2609-P-5200	653	658.2	653	658.2	651.8	13	852,500	137
IO2609-P-5400	826.2	830.2	825.8	830.2	829.2	13	1,077,700	165
IO2612-C-4100	674	674	673	673	682.2	14	946,680	113
IO2612-C-4200				610.6	595.6			89
IO2612-C-4300				530.2	524			65
IO2612-C-4400				464	458.2			31
IO2612-C-4500	399.6	403.4	395.4	402.2	397.2	75	3,017,620	180
IO2612-C-4600	345.8	349.2	342.2	342.2	342	30	1,033,820	451
IO2612-C-4700	300.8	304.6	296.6	300.6	300.6	100	2,991,380	723
IO2612-C-4800	262	266.2	256.8	263.2	263.2	49	1,285,160	325
IO2612-C-4900	227	227	227	227	227	1	22,700	116
IO2612-C-5000	197.8	211.6	197.8	201.6	203.4	29	594,600	265
IO2612-C-5200	158	167.6	158	165.4	162	18	295,640	346
IO2612-C-5400	129.4	134.8	129.4	132.2	132.2	49	645,600	409
IO2612-P-4100	113.2	115	106.4	113	113	174	1,947,920	801
IO2612-P-4200	135	135	128.2	131.2	132.6	35	465,740	345
IO2612-P-4300	161.6	162.4	154.4	157	158.6	33	525,140	355
IO2612-P-4400	192.8	192.8	189.8	191	192.4	63	1,201,960	245
IO2612-P-4500	232.2	232.8	227.8	232.8	228.6	20	462,260	397
IO2612-P-4600	276.6	277.4	270	274.8	275.6	35	961,060	698
IO2612-P-4700	326	329	325.4	328.8	326.8	26	851,000	293
IO2612-P-4800	391.4	391.4	391.2	391.2	387	7	273,300	97
IO2612-P-4900				453.2	453.4			34
IO2612-P-5000	525.6	525.6	525.6	525.6	524	1	52,560	52
IO2612-P-5200	682.8	683	682.8	682.8	679.4	3	204,860	136
IO2612-P-5400	847.6	852	847.6	852	852	2	169,960	132

相关资讯: