中国金融期货交易所04月27日IO期权收盘行情

发布时间：2026年04月27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	807.6			53
IO2605-C-4000	777.6	777.6	769.2	769.2	758	6	464,040	49
IO2605-C-4050	706.8	731.2	706.8	727.6	708	16	1,145,280	37
IO2605-C-4100	681.6	681.6	658	658	658.2	14	935,000	84
IO2605-C-4150	607.8	628.2	607.8	628.2	608.6	20	1,228,160	42
IO2605-C-4200	557.4	567.6	557.4	561.2	554.8	12	673,100	81
IO2605-C-4250	508	528.8	506.6	506.6	505	12	615,660	57
IO2605-C-4300	472	483	462.4	469	458.2	30	1,416,320	233
IO2605-C-4350	406	433.4	406	415.2	408.8	39	1,608,420	128
IO2605-C-4400	370	384.4	353	361.8	361.6	128	4,671,400	366
IO2605-C-4450	323	336	306.4	306.4	311.8	190	6,066,880	319
IO2605-C-4500	279	289.2	258	266.8	263	398	10,763,360	744
IO2605-C-4550	232.2	241.4	213.6	219.8	216.8	277	6,226,240	555
IO2605-C-4600	188	196	166	172.4	172.4	1,248	22,479,680	1,188
IO2605-C-4650	135.2	154	125.4	132	132	1,887	26,335,440	2,531
IO2605-C-4700	97	114	89.2	91.2	91.2	3,756	37,809,560	3,031
IO2605-C-4750	68.4	79.8	59	61.2	61.2	6,974	48,026,820	5,893
IO2605-C-4800	46.2	53	36.8	38.6	38.6	8,568	38,042,380	7,660
IO2605-C-4850	28	33.4	22.2	23	23	2,513	6,834,920	4,908
IO2605-C-4900	18	21.6	13.4	14.2	14.2	1,763	3,035,900	4,346
IO2605-C-4950	11.2	13.2	8	8.6	8.6	1,051	1,093,360	3,004
IO2605-C-5000	7.6	9.2	5.4	5.6	5.6	1,555	1,117,900	4,554
IO2605-C-5100	4.8	5.8	3.4	3.6	3.6	474	205,300	1,702
IO2605-C-5200	3.4	3.6	2	2.2	2.2	260	70,500	1,216
IO2605-C-5300	2.6	2.8	1.6	1.6	1.6	291	56,440	2,057
IO2605-P-3950	0.8	0.8	0.6	0.8	0.8	53	4,340	524
IO2605-P-4000	1	1	0.8	0.8	0.8	66	6,040	418
IO2605-P-4050	1.2	1.2	1	1	1	26	3,100	320
IO2605-P-4100	1.4	1.4	1	1	1	148	19,380	716
IO2605-P-4150	1.2	1.4	1	1.2	1.2	112	14,200	328
IO2605-P-4200	2	2	1.4	1.6	1.6	100	16,880	866
IO2605-P-4250	2.6	3.8	1.6	1.6	1.6	115	21,760	521
IO2605-P-4300	2.6	3	2	2	2	145	35,880	1,272
IO2605-P-4350	3.4	3.6	2.4	2.6	2.6	403	127,920	1,065
IO2605-P-4400	4.8	5.2	3.6	3.6	3.6	554	237,000	1,947
IO2605-P-4450	6	6.8	5	5.4	5.4	281	166,740	1,438
IO2605-P-4500	9.4	10	7.4	7.6	7.6	751	637,120	2,903
IO2605-P-4550	14.6	15	10.2	10.6	10.6	844	977,600	1,951
IO2605-P-4600	18.2	20.2	15.2	15.8	15.8	1,687	2,867,560	3,312
IO2605-P-4650	27.2	29.2	22	23.6	23.6	1,302	3,277,300	2,887
IO2605-P-4700	39	42.8	32.8	35.2	35.2	3,419	12,822,140	3,926
IO2605-P-4750	63.8	63.8	47.8	54	54	6,164	33,982,040	5,455
IO2605-P-4800	82.6	89.4	70.8	79.8	79.8	4,071	32,482,280	3,861
IO2605-P-4850	113	123.6	101.2	115.4	115.4	1,018	11,585,940	534
IO2605-P-4900	152	164	139.4	156.6	156.6	339	5,286,920	409
IO2605-P-4950	189	209.4	180.6	199.4	199.4	212	4,177,240	224
IO2605-P-5000	241.8	255	226.4	250.8	249.2	268	6,525,640	234
IO2605-P-5100	337.8	350.2	323	348.2	346.4	91	3,110,660	172
IO2605-P-5200	445.4	445.4	424.4	434.6	447	18	791,400	76
IO2605-P-5300	544.6	545.8	529.8	545.8	546.6	58	3,115,940	103
IO2606-C-3400	1,325.2	1,332.6	1,314.6	1,318	1,314.2	29	3,835,720	158
IO2606-C-3500	1,223.2	1,227	1,220.2	1,220.2	1,214.6	10	1,222,320	128
IO2606-C-3600	1,125.4	1,129.2	1,113.8	1,116.8	1,119	14	1,570,180	119
IO2606-C-3700	1,020.4	1,044.4	1,020.4	1,028.8	1,019.6	22	2,253,520	138
IO2606-C-3800	929.6	929.6	929.6	929.6	920.6	2	185,920	104
IO2606-C-3900	830.8	836	824.6	824.6	822	26	2,145,880	123
IO2606-C-3950	777.8	788.2	768	768	772.8	18	1,393,100	50
IO2606-C-4000	720.2	747.6	720.2	726	724	18	1,311,940	149
IO2606-C-4050	678.2	694.6	672	674.4	674.2	7	476,020	36
IO2606-C-4100	630	638.2	630	636.6	626.2	10	633,120	167
IO2606-C-4150	574.8	593.4	574.8	575.2	578	20	1,159,080	46
IO2606-C-4200	543	552.4	529.4	530	530.2	23	1,238,000	183
IO2606-C-4250	488.4	505.6	487	489.2	485.4	43	2,108,780	50
IO2606-C-4300	437.6	449.2	430.2	435	437.8	42	1,848,580	361
IO2606-C-4350	405	405	390.6	390.6	390.6	14	562,000	88
IO2606-C-4400	363.2	368.8	344.8	347.6	347.6	78	2,763,740	651
IO2606-C-4450	311.4	323.6	305.8	305.8	304.2	60	1,899,120	222
IO2606-C-4500	277.4	284.2	257.6	264.2	264.2	181	4,966,640	2,057
IO2606-C-4550	230.2	247.4	223.6	225	224	57	1,320,840	357
IO2606-C-4600	199.2	210	186.8	190.8	190.8	410	8,008,800	2,969
IO2606-C-4650	170	176	156.2	156.2	157	68	1,125,420	495
IO2606-C-4700	139	146.6	125.8	128.6	130.6	424	5,794,720	3,812
IO2606-C-4750	116.2	119.2	102.6	103.6	103.6	419	4,641,520	610
IO2606-C-4800	85.2	97.6	81.8	84.2	84.2	1,105	9,863,100	3,749
IO2606-C-4850	73	74.6	66.6	66.6	65.8	99	696,660	430
IO2606-C-4900	59.6	62	52	52.6	52.6	435	2,472,420	2,573
IO2606-C-4950	47.6	47.6	41.2	41.2	41.2	216	934,460	603
IO2606-C-5000	37.6	39.6	32.4	32.6	32.6	474	1,711,980	4,342
IO2606-C-5100	24.4	25.2	20.4	20.4	20.4	84	190,940	2,039
IO2606-C-5200	16.6	18	14.2	14.4	14.4	241	379,180	2,419
IO2606-C-5300	12	12.4	10	10.2	10.2	33	37,060	199
IO2606-C-5400	10.4	11	9	9.2	9.2	1,137	1,149,140	5,362
IO2606-P-3400	1.8	2.2	1.8	1.8	1.8	125	22,660	1,727
IO2606-P-3500	1.8	1.8	1.8	1.8	1.8	34	6,120	461
IO2606-P-3600	2	2	1.8	2	2	57	10,580	479
IO2606-P-3700	2.4	2.4	2	2	2	23	5,000	295
IO2606-P-3800	3	3	2	2.2	2.2	86	21,360	891
IO2606-P-3900	3.6	3.6	3.4	3.6	3.4	15	5,260	455
IO2606-P-3950	4.6	4.6	3.6	4	4	239	97,720	603
IO2606-P-4000	5.6	5.6	4.8	5	5	43	21,880	1,291
IO2606-P-4050	6	6	5.2	5.4	5.8	60	35,600	351
IO2606-P-4100	7	7.4	6.8	7	7	31	21,700	913
IO2606-P-4150	8.8	9.4	8.2	8.6	8.6	54	46,240	541
IO2606-P-4200	11.2	11.8	10.2	10.2	10.6	130	147,500	1,348
IO2606-P-4250	14.2	14.8	13	13.6	13.4	37	52,840	509
IO2606-P-4300	17.4	18.2	16	16.4	16.8	214	366,800	1,156
IO2606-P-4350	21.6	22.8	20.6	20.8	20.8	47	102,440	627
IO2606-P-4400	26.2	28.2	25.6	26.6	26	102	275,240	1,737
IO2606-P-4450	34	35.6	33.6	35	33.4	74	262,660	527
IO2606-P-4500	42.4	46	41.2	43	43	164	711,540	2,142
IO2606-P-4550	56.2	57.4	52.8	54.8	54.8	142	780,040	641
IO2606-P-4600	70.4	73.4	64.8	69	68	232	1,606,840	1,965
IO2606-P-4650	84.2	92	81.4	89	87.8	68	590,220	349
IO2606-P-4700	104.4	114	101.4	107.6	107.6	224	2,422,440	1,939
IO2606-P-4750	127	139.4	124.2	132.8	132.8	296	3,914,300	330
IO2606-P-4800	157.8	169.2	152.6	163.2	163.2	166	2,715,120	1,369
IO2606-P-4850	199.2	199.6	183.4	199.6	196	32	622,520	101
IO2606-P-4900	233	238.8	216.6	234	232.2	37	842,840	1,092
IO2606-P-4950	255.4	273.4	255.4	273.4	269.6	12	314,260	74
IO2606-P-5000	311	315.4	294.4	312.8	311.2	40	1,218,760	805
IO2606-P-5100	388	401	388	401	398.8	5	198,100	39
IO2606-P-5200	471	494.2	471	492.6	492.2	21	1,007,380	386
IO2606-P-5300	577	581.4	575.2	575.2	587	11	636,900	39
IO2606-P-5400	680	687.8	671	687.8	685.4	8	545,080	226
IO2607-C-4250				447.6	467.2			3
IO2607-C-4300				405.2	422.8			4
IO2607-C-4350				393.8	379.6			4
IO2607-C-4400				326.8	338.2			7
IO2607-C-4450	301.2	301.2	301.2	301.2	298.8	4	120,440	16
IO2607-C-4500	269.2	269.2	269.2	269.2	263.2	2	53,840	15
IO2607-C-4550				226.6	227.6			3
IO2607-C-4600				206	196.2			29
IO2607-C-4650	176.2	181.4	167.4	167.4	167.8	7	121,280	31
IO2607-C-4700	150.6	150.6	150.6	150.6	142.8	3	45,180	23
IO2607-C-4750	127	129.6	120	120	120.8	9	112,840	14
IO2607-C-4800	106.2	109.4	100.2	100.2	102.2	4	41,980	47
IO2607-C-4850	94.4	94.4	88.8	90.2	85.8	19	174,980	52
IO2607-C-4900	74	77	72.6	73.4	73.6	26	193,520	111
IO2607-C-4950				67.8	61			44
IO2607-C-5000	54	58.8	51.8	51.8	52	99	544,920	215
IO2607-C-5100	40.2	43	39.4	39.4	39	18	74,480	50
IO2607-C-5200	31	31.4	31	31.4	29.2	4	12,360	191
IO2607-C-5300	23.6	25.4	22.6	23.2	22.6	37	91,100	110
IO2607-P-4250	34.2	36.8	34	36.6	36.6	76	271,940	392
IO2607-P-4300	38.8	41.4	38.8	41	41	52	210,760	72
IO2607-P-4350	46	46	46	46	47.8	1	4,600	62
IO2607-P-4400	54.4	57.4	54.4	57.4	56.6	4	22,100	48
IO2607-P-4450				67.6	66			58
IO2607-P-4500	78.6	78.6	78.6	78.6	80.4	1	7,860	33
IO2607-P-4550	90.4	96	90.4	96	94	9	84,620	48
IO2607-P-4600	109.2	115.4	106.6	115.4	113	17	186,100	72
IO2607-P-4650	126.2	136.4	126.2	136.4	133.8	12	156,020	36
IO2607-P-4700	160.4	160.6	160.4	160.6	158.4	8	128,700	26
IO2607-P-4750	175.8	189.2	175.8	189.2	186.2	6	109,920	4
IO2607-P-4800	212.6	220.2	212.6	220.2	217	7	152,060	22
IO2607-P-4850	253.6	253.6	253.6	253.6	253.2	3	76,080	15
IO2607-P-4900	289.2	289.4	289.2	289.4	286.8	3	86,800	16
IO2607-P-4950	328.8	328.8	328.8	328.8	325.2	3	98,640	13
IO2607-P-5000				395.6	365.8			10
IO2607-P-5100				437.6	451.4			12
IO2607-P-5200				569.2	543			14
IO2607-P-5300				661.6	635.8			7
IO2609-C-3900				773	765.6			81
IO2609-C-4000	682	691	668.4	668.8	673.2	53	3,558,380	495
IO2609-C-4100	597.6	597.6	597.6	597.6	586.4	4	236,480	156
IO2609-C-4200	519.8	519.8	501	501	504.6	5	257,780	506
IO2609-C-4300	429	434	421	421.6	420.6	18	766,700	350
IO2609-C-4400	354.6	354.6	345.4	345.4	348.2	20	693,840	688
IO2609-C-4500	297	304.6	284.6	287.4	287.4	74	2,162,040	2,051
IO2609-C-4600	239.2	245.6	228.6	230	231.4	35	826,780	900
IO2609-C-4700	183.6	190.2	183.4	184.8	185.4	13	240,960	1,013
IO2609-C-4800	155.2	158.2	146.4	148.6	148.4	160	2,400,220	1,195
IO2609-C-4900	124.6	129.4	119.4	119.8	119.6	45	566,360	1,042
IO2609-C-5000	101.8	109.2	98	98.6	98.6	152	1,540,800	1,450
IO2609-C-5200	74	74	67.8	68.6	68.8	171	1,215,360	2,625
IO2609-C-5400	51.6	53	48	48.4	48.4	430	2,150,520	4,348
IO2609-P-3900	26.4	28.6	26.4	28.6	27.4	16	43,140	463
IO2609-P-4000	35	36.8	34	35.4	35.4	55	197,320	1,690
IO2609-P-4100	45.6	46.8	45.6	46.8	46.8	4	18,500	719
IO2609-P-4200	61.6	62	61.6	62	61.4	2	12,360	419
IO2609-P-4300	79.4	82	79.4	82	81.2	4	32,140	537
IO2609-P-4400	108.6	108.6	108.4	108.4	106.4	17	186,840	783
IO2609-P-4500	138	146	138	146	143.4	20	284,640	898
IO2609-P-4600	179.6	191.8	179.6	186.4	186.4	36	667,400	444
IO2609-P-4700	232	246	232	241.2	240.8	17	410,420	286
IO2609-P-4800	304.4	306	292.6	301.6	302.6	85	2,566,600	401
IO2609-P-4900	361.4	367.6	358.6	367.6	374.2	18	657,840	346
IO2609-P-5000	443.6	457	436.8	449	449	66	2,938,020	526
IO2609-P-5200	617.4	620	611.6	620	619.2	47	2,894,760	238
IO2609-P-5400	802.2	802.2	802.2	802.2	798.8	1	80,220	422
IO2612-C-3900	746.6	746.6	745	745	745	2	149,160	150
IO2612-C-4000	660.4	660.4	660.4	660.4	660.4	1	66,040	104
IO2612-C-4100				583	575.2			350
IO2612-C-4200	503.6	503.6	503.6	503.6	505.4	1	50,360	155
IO2612-C-4300	439	439	432	432	429.2	4	173,500	178
IO2612-C-4400	375	378.6	367.2	367.2	369	12	446,300	364
IO2612-C-4500	319.4	332.4	314	314	318.4	44	1,411,920	624
IO2612-C-4600	274	281.4	264.4	264.4	265.6	13	350,100	654
IO2612-C-4700	231	231	222.8	224.4	223.8	8	179,900	565
IO2612-C-4800	195	196	190.6	192.4	189.2	27	523,160	411
IO2612-C-4900				165.4	160			188
IO2612-C-5000	143	143	143	143	136.4	2	28,600	463
IO2612-C-5200	101	103.8	100.8	100.8	101.8	7	71,660	614
IO2612-C-5400	77.8	80.2	76	76	76	44	345,200	1,606
IO2612-P-3900	50	51	47.2	48.6	48.6	46	225,440	301
IO2612-P-4000	65.2	65.2	65.2	65.2	64.6	1	6,520	245
IO2612-P-4100	79.4	79.4	78.4	78.4	81.2	2	15,780	1,120
IO2612-P-4200	104.2	105	104	105	105.4	11	115,220	418
IO2612-P-4300	130.6	130.6	130.6	130.6	135	1	13,060	463
IO2612-P-4400	161	170	161	164	172	33	544,900	569
IO2612-P-4500	207.2	214.2	204.8	214.2	214.8	113	2,363,560	672
IO2612-P-4600	260.4	264.2	251.8	264.2	264.6	30	773,340	471
IO2612-P-4700	316.8	322.8	316.8	322.8	320.8	3	95,640	287
IO2612-P-4800				396.6	384.6			145
IO2612-P-4900	449.6	449.6	445.2	448.2	454.2	13	583,120	107
IO2612-P-5000	523.2	523.4	514	514	530.6	4	208,400	172
IO2612-P-5200				691	690.4			261
IO2612-P-5400				858.6	863			369
IO2703-C-3900	761.2	764	757.2	758.6	754.4	23	1,746,780	201
IO2703-C-4000	695.2	695.6	679	679	679	23	1,572,320	114
IO2703-C-4100	618.2	618.2	603	603	603	17	1,027,040	65
IO2703-C-4200	547.6	547.6	529.8	529.8	532.2	13	694,760	16
IO2703-C-4300	475	475	467.6	467.6	466.6	14	655,720	52
IO2703-C-4400	411.4	411.4	410.8	410.8	408.6	10	410,680	194
IO2703-C-4500	360	360.6	357.8	358.2	358.2	19	682,240	271
IO2703-C-4600	320.8	320.8	311.8	311.8	310.8	8	252,020	147
IO2703-C-4700	275.6	278.2	270.8	270.8	270.4	11	300,620	83
IO2703-C-4800	234	242.8	234	235.8	235.6	9	213,140	76
IO2703-C-4900				214.8	204			30
IO2703-C-5000	178.8	178.8	178.8	178.8	179	2	35,880	169
IO2703-C-5200	140	140	140	140	139.4	1	14,000	349
IO2703-C-5400	110.6	110.6	108.2	108.2	106.8	11	120,940	107
IO2703-P-3900	72.8	76.8	72.8	76.8	75	32	239,900	282
IO2703-P-4000				94.4	94.4			93
IO2703-P-4100	116.6	116.6	116.6	116.6	117.6	20	233,200	269
IO2703-P-4200	142.8	145.8	141	145.8	146.2	8	114,000	112
IO2703-P-4300	175.2	175.2	175.2	175.2	180	2	35,040	100
IO2703-P-4400	214.4	221.6	214.4	221.6	220.6	6	130,020	257
IO2703-P-4500	259.2	266.4	259.2	263.4	264.8	9	235,800	129
IO2703-P-4600	312.6	321	310.6	317.2	317.4	51	1,606,860	232
IO2703-P-4700	367.4	377.4	367.4	377.4	374.4	14	519,780	126
IO2703-P-4800	430.2	439	426.8	432.4	435.8	33	1,426,380	58
IO2703-P-4900	500	507.4	500	507.4	507	7	353,560	29
IO2703-P-5000	580	581	580	581	577.4	3	174,100	43
IO2703-P-5200	735.6	735.6	735.6	735.6	731.6	2	147,120	149
IO2703-P-5400	891.4	901	884	901	897.4	13	1,161,920	63

相关资讯: