中国金融期货交易所07月15日IO期权收盘行情

发布时间：2026年07月15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
IO2607-C-4200	572.2	603.4	572.2	590	583.4	15	879,460	71
IO2607-C-4250	553.4	553.4	553.4	553.4	533.4	4	221,360	61
IO2607-C-4300	482.4	488.4	470	479.8	483.4	44	2,090,800	60
IO2607-C-4350	432.4	455.8	427.6	439.8	434.8	23	985,260	71
IO2607-C-4400	382.6	403.2	366	383.2	383.6	333	12,839,640	93
IO2607-C-4450	332.8	353.4	313.4	331.6	333.6	236	7,847,000	65
IO2607-C-4500	283	313.4	263	285	283.8	875	25,241,420	290
IO2607-C-4550	230.2	262	213.6	234.8	234.4	674	15,976,440	240
IO2607-C-4600	180	214.4	164	184.6	185.4	1,789	33,876,680	685
IO2607-C-4650	128.8	163.6	119.4	135.8	138.4	1,865	26,392,120	707
IO2607-C-4700	89.6	119	77	91	91	7,737	74,380,380	2,871
IO2607-C-4750	55	76.6	45.4	54.2	54.2	12,669	74,942,100	3,475
IO2607-C-4800	30	43	24.2	26.4	26.4	19,475	62,392,540	5,234
IO2607-C-4850	16.2	22	10.2	11.8	11.8	10,253	16,320,100	4,055
IO2607-C-4900	8.8	10.6	4.2	4.8	4.8	6,678	4,798,700	6,917
IO2607-C-4950	3.8	4.8	1.6	2	2	2,254	745,660	5,356
IO2607-C-5000	2.2	2.6	0.4	0.8	0.8	2,524	338,940	6,405
IO2607-C-5100	0.8	0.8	0.2	0.4	0.4	1,137	52,780	3,747
IO2607-C-5200	0.6	0.8	0.2	0.4	0.4	370	17,100	3,828
IO2607-C-5300	0.2	0.2	0.2	0.2	0.2	400	8,580	2,367
IO2607-C-5400	0.4	0.4	0.2	0.4	0.2	28	700	1,994
IO2607-C-5500	0.2	0.2	0.2	0.2	0.2	105	2,100	2,377
IO2607-C-5600	0.2	0.4	0.2	0.2	0.2	140	2,840	1,003
IO2607-P-4200	0.2	0.2	0.2	0.2	0.2	194	3,880	590
IO2607-P-4250	0.2	0.2	0.2	0.2	0.2	123	2,460	600
IO2607-P-4300	0.2	0.2	0.2	0.2	0.2	97	1,940	472
IO2607-P-4350	0.2	0.2	0.2	0.2	0.2	268	5,360	378
IO2607-P-4400	0.6	0.6	0.2	0.4	0.2	426	11,060	1,297
IO2607-P-4450	0.6	0.6	0.2	0.4	0.2	98	3,940	698
IO2607-P-4500	1	1.2	0.6	0.8	0.8	885	74,580	2,695
IO2607-P-4550	1.2	1.4	0.6	0.8	0.8	1,290	120,240	1,429
IO2607-P-4600	3	3	1	1.6	1.6	2,143	418,120	2,155
IO2607-P-4650	6	6.8	2.2	4	4	4,912	2,028,320	2,482
IO2607-P-4700	14	16	5.6	9.2	9.2	9,739	10,034,360	4,396
IO2607-P-4750	26.4	34.2	13	21.8	21.8	11,356	25,181,740	3,513
IO2607-P-4800	52	63.2	29.4	43.8	43.8	13,709	61,536,780	2,767
IO2607-P-4850	87.8	100.8	57.6	78.8	78.8	3,889	30,108,320	1,568
IO2607-P-4900	125	142.2	96.6	121.6	121.6	1,697	20,307,380	1,975
IO2607-P-4950	175.2	189.4	142	168	169.2	775	12,923,980	1,772
IO2607-P-5000	223.6	239.8	193	218.4	217	714	15,349,680	1,287
IO2607-P-5100	318.4	323	297.2	319.8	316.6	149	4,676,100	369
IO2607-P-5200	418.2	423	397	415	416.6	43	1,802,960	328
IO2607-P-5300	528	528	496.6	512.4	516.6	59	3,077,620	112
IO2607-P-5400	628.2	628.2	598.2	616	616.6	24	1,479,540	141
IO2607-P-5500	697.4	698.6	697.4	698.6	716.6	15	1,080,660	149
IO2607-P-5600	793	793	793	793	816.8	6	475,800	60
IO2608-C-4200				541	549			88
IO2608-C-4250	510.4	513.2	510.4	513.2	495.6	15	753,240	68
IO2608-C-4300	446.2	467.2	442	454	448.8	43	1,937,080	103
IO2608-C-4350	418.6	418.6	418.6	418.6	409.8	2	83,720	88
IO2608-C-4400	366	386	350	360.4	366.6	198	7,291,140	281
IO2608-C-4450	326.6	342.6	309	321.6	323	39	1,272,220	50
IO2608-C-4500	281.8	301.8	267	279.4	283.2	245	6,946,840	416
IO2608-C-4550	241.6	257.8	230.4	240.6	244.2	73	1,776,820	165
IO2608-C-4600	210.4	226.8	194.6	208.4	208.4	663	13,747,680	327
IO2608-C-4650	171.8	189.8	164.8	174.2	174.2	233	4,101,600	238
IO2608-C-4700	143	159.8	136	144	145.2	1,373	20,010,160	1,404
IO2608-C-4750	119	132.2	110.2	119.8	119.8	1,861	22,339,200	1,531
IO2608-C-4800	98	107.2	89.6	96	96	3,403	33,023,560	3,269
IO2608-C-4850	85	95	71	77.8	77.8	1,658	12,887,260	2,028
IO2608-C-4900	58.8	68	56.4	60.4	60.4	2,332	14,292,560	3,292
IO2608-C-4950	50.2	52.8	44	47	47.2	791	3,803,940	2,206
IO2608-C-5000	37.8	41.4	34	36.4	36.4	3,018	11,357,520	4,617
IO2608-C-5100	24.6	24.6	19.6	21.6	21.6	1,679	3,736,440	3,519
IO2608-C-5200	15	15.6	12	12.8	12.8	731	1,001,760	2,584
IO2608-C-5300	10.2	11.8	7.2	7.6	7.6	495	432,300	1,544
IO2608-C-5400	7	7	5	5.4	5.4	351	209,360	978
IO2608-C-5500	5.6	5.6	3.8	3.8	3.8	114	50,340	1,648
IO2608-C-5600	3.8	4	2.8	3	3	198	60,940	925
IO2608-P-4200	6.6	7.6	5.2	6.4	6.4	586	370,600	1,630
IO2608-P-4250	9.2	10.6	8	8.6	8.4	310	283,500	680
IO2608-P-4300	14.2	14.4	10.8	11.6	12	183	229,980	858
IO2608-P-4350	15.8	18.6	15.2	16.4	16.4	177	305,980	902
IO2608-P-4400	23	26.6	19.6	22.8	22.8	830	1,838,140	1,684
IO2608-P-4450	30.8	34.4	26.2	29.2	29.2	315	939,340	1,055
IO2608-P-4500	40.8	43.4	33.8	39	39	1,112	4,251,880	1,791
IO2608-P-4550	50.4	56.8	44	49.6	50	583	2,907,940	1,262
IO2608-P-4600	64.6	72.2	56.8	64	64	1,047	6,646,360	1,531
IO2608-P-4650	86	90	71.4	80.6	80.6	1,104	8,835,000	1,167
IO2608-P-4700	103.8	112.4	89.2	101.8	101.8	2,145	21,628,640	1,731
IO2608-P-4750	128	137	111.8	126.4	126.2	1,398	17,222,680	1,955
IO2608-P-4800	153.4	165.4	136.6	156	156	1,335	19,910,660	2,296
IO2608-P-4850	180	195.8	168.8	184.4	184.4	397	7,183,460	980
IO2608-P-4900	214	230.8	198	212.2	212.2	410	8,792,660	825
IO2608-P-4950	257.6	261.4	235.2	258.8	254.2	92	2,276,880	347
IO2608-P-5000	293	306.2	273.4	295	289.2	127	3,685,520	738
IO2608-P-5100	384.6	385	357.8	375.8	375.8	27	1,029,800	186
IO2608-P-5200	476.4	476.4	446.2	446.2	467.8	5	232,160	108
IO2608-P-5300	555.4	560	555.4	557	562.4	8	452,900	81
IO2608-P-5400	661.2	661.2	648	648	666.8	6	398,700	77
IO2608-P-5500				796	765			80
IO2608-P-5600				895	863.8			40
IO2609-C-3900	809.8	839.4	809.8	839.4	828.2	11	903,640	214
IO2609-C-4000	728	731	728	731	731	2	145,900	234
IO2609-C-4100	635	635	635	635	639.8	1	63,500	146
IO2609-C-4200	532.8	552.8	532.8	544	549.4	19	1,034,740	282
IO2609-C-4250	509.2	509.2	509.2	509.2	507.6	2	101,840	35
IO2609-C-4300	465.4	471.6	447.6	470	462	25	1,143,360	285
IO2609-C-4350	418	424.4	418	424.4	419.8	9	377,660	46
IO2609-C-4400	385.6	386	366	380.4	379.8	9	340,280	514
IO2609-C-4450	340	348	335	345	341.6	5	169,820	43
IO2609-C-4500	303	317.8	292	302.4	305	148	4,525,380	1,684
IO2609-C-4550				261	272.4			69
IO2609-C-4600	242.2	249.4	232.2	239.6	239.6	16	387,300	1,762
IO2609-C-4650	209.4	210.2	209.4	210.2	210.2	2	41,960	112
IO2609-C-4700	185.6	198	173.6	185.6	185.6	1,051	19,412,520	9,831
IO2609-C-4750	158.6	166.8	150	159	159	52	827,880	255
IO2609-C-4800	140	146.6	129.4	135.6	135.6	319	4,387,340	3,278
IO2609-C-4850	123.4	125.4	112.4	119	117.4	46	550,100	389
IO2609-C-4900	102.8	109	95.6	102.2	102.6	484	4,951,760	1,984
IO2609-C-4950	89	93	83.4	87.6	86.4	52	451,340	367
IO2609-C-5000	77.2	80	70.2	73.8	75	348	2,610,220	3,753
IO2609-C-5100	56.2	57.2	52	54.2	54	162	882,600	832
IO2609-C-5200	43.6	44.4	39.4	40	39.8	568	2,366,880	2,662
IO2609-C-5300	30.4	32.2	28.8	30.2	29.4	75	231,540	776
IO2609-C-5400	26	26.2	22.4	23	23	383	936,420	4,820
IO2609-C-5500	19.4	19.4	16.4	17.2	17.2	56	96,860	629
IO2609-C-5600	15.6	16	13	14.2	14.2	347	501,640	2,270
IO2609-P-3900	10	10.8	9.6	10.4	10.4	96	99,520	658
IO2609-P-4000	14.4	15	13.4	14.4	14.4	39	55,060	1,380
IO2609-P-4100	20.2	23	19.4	20.8	20.4	50	102,760	974
IO2609-P-4200	30.2	33	28.4	30.4	29.2	224	689,640	2,206
IO2609-P-4250	35.6	39	34.4	37	34.8	277	1,030,220	559
IO2609-P-4300	43	47	40.4	43.8	41.8	403	1,729,740	2,665
IO2609-P-4350	52.8	55	48.8	53.8	49.8	114	593,460	367
IO2609-P-4400	58.8	66	56.4	60.2	60.2	107	640,480	1,709
IO2609-P-4450	77.6	78	70	72.8	71	24	178,120	208
IO2609-P-4500	86.8	92.2	80	86	85.6	155	1,330,260	1,941
IO2609-P-4550	102.6	107.6	96	100.8	101.6	158	1,599,980	383
IO2609-P-4600	118.6	127.8	111.8	118	118	157	1,852,320	2,303
IO2609-P-4650	141.4	148.8	135	139.6	138.6	25	352,260	324
IO2609-P-4700	158.6	174.8	150.4	163	163	449	7,250,500	3,581
IO2609-P-4750	193.2	200	177.6	190.4	187	28	541,840	243
IO2609-P-4800	214.8	230.4	206	215.6	215.6	121	2,633,340	1,240
IO2609-P-4850	260	262	237.8	246	246	86	2,130,300	247
IO2609-P-4900	280	291.6	267	283.2	278.4	81	2,285,960	896
IO2609-P-4950	321	326.4	321	326.4	313.4	8	260,940	89
IO2609-P-5000	365.6	370.2	341	347.6	351.4	35	1,248,120	930
IO2609-P-5100	440.2	440.2	440.2	440.2	430.6	2	88,040	76
IO2609-P-5200				525.6	517			328
IO2609-P-5300				710.8	606			113
IO2609-P-5400	699.4	699.4	692	692	699.6	6	421,680	638
IO2609-P-5500				893.2	792.6			135
IO2609-P-5600	887.4	891.6	887.4	891.6	889.4	4	355,800	414
IO2612-C-3900	785	785	771	771	771	2	155,600	223
IO2612-C-4000	683	683	682.4	682.4	682.4	2	136,540	230
IO2612-C-4100	602.4	602.4	584	584	600	2	118,640	264
IO2612-C-4200	511.4	528.2	511.4	523	523	24	1,243,520	182
IO2612-C-4300	453	453	449.2	449.2	446.8	5	223,480	176
IO2612-C-4400	392	392	370	380.6	379.4	19	718,780	412
IO2612-C-4500	322	325.8	310	325.8	319.6	20	637,880	929
IO2612-C-4600	265	277	259	270	267.4	161	4,263,620	1,148
IO2612-C-4700	217	226.8	216.4	220.2	222.2	100	2,230,140	964
IO2612-C-4800	177.8	188.2	177.8	185.6	185.6	40	730,740	936
IO2612-C-4900	146.8	158.6	146.8	153	153	58	892,760	872
IO2612-C-5000	128	133.6	124.8	130	130.8	83	1,073,620	1,191
IO2612-C-5200	85.8	93	85.8	88.8	89.6	69	613,420	1,158
IO2612-C-5400	62	65.8	61.6	63.4	63.4	98	624,940	1,747
IO2612-C-5600	48.4	48.4	45.2	45.8	45.8	220	1,025,340	2,197
IO2612-P-3900	34.4	36	31.8	36	34.8	36	118,980	1,067
IO2612-P-4000	44.4	48.8	44.2	46.4	46.4	18	82,780	393
IO2612-P-4100	63	64.8	58.8	62.2	62.2	59	365,700	1,226
IO2612-P-4200	83.2	85.8	77	84	80.4	38	311,780	743
IO2612-P-4300	107	113.2	100	108.2	105.8	45	478,100	723
IO2612-P-4400	138.6	143.4	132	140.2	137.8	96	1,340,320	999
IO2612-P-4500	179.4	184.2	168.6	179.4	176.8	105	1,860,020	1,253
IO2612-P-4600	224.8	230.6	216	225	223.8	54	1,218,580	895
IO2612-P-4700	276.8	282.2	269.6	273.6	278	28	776,140	699
IO2612-P-4800	335	343.4	331.8	343.4	339.8	29	979,220	523
IO2612-P-4900				420	407.6			230
IO2612-P-5000				520	481.4			235
IO2612-P-5200	629	629	629	629	641.2	1	62,900	346
IO2612-P-5400				873.6	812			527
IO2612-P-5600				1,071.4	993			277
IO2703-C-3900	785	785	779.4	779.4	776	2	156,440	286
IO2703-C-4000	702.2	710	687.2	710	694.6	3	209,940	186
IO2703-C-4100	623.6	623.6	623.6	623.6	615.2	2	124,720	142
IO2703-C-4200	545	545	545	545	546.6	1	54,500	240
IO2703-C-4300	480	480	480	480	477.8	1	48,000	150
IO2703-C-4400	408.8	421.2	408.8	421.2	417	7	288,840	273
IO2703-C-4500				345.6	362.2			250
IO2703-C-4600	304.4	315.2	303.4	308	312.8	50	1,552,460	147
IO2703-C-4700	268.2	274.4	263	271	269.8	36	957,000	220
IO2703-C-4800	230.4	233.8	230.4	233.8	232.6	5	116,560	234
IO2703-C-4900				187.8	200.4			215
IO2703-C-5000	170.2	175.6	170.2	175.6	175	3	51,600	336
IO2703-C-5200				130	130.4			338
IO2703-C-5400	102	102	97.2	97.2	99	4	40,320	260
IO2703-C-5600	75.4	78.6	74.8	74.8	74.8	14	107,520	677
IO2703-P-3900	70.8	73	68.6	70.4	70.6	37	265,120	1,214
IO2703-P-4000	89.2	89.2	89.2	89.2	86.2	4	35,680	652
IO2703-P-4100	110.6	112.6	102.4	112.6	107.6	25	274,740	1,970
IO2703-P-4200	133.2	133.2	132.2	132.2	132.8	12	159,380	767
IO2703-P-4300	168	168	168	168	164.4	2	33,600	298
IO2703-P-4400	198.8	207.8	198.6	201.8	202	77	1,576,800	489
IO2703-P-4500	251.8	251.8	243.6	243.6	245.8	14	346,560	349
IO2703-P-4600	287.6	303.4	287.6	292.8	295.4	38	1,128,620	228
IO2703-P-4700	344.8	355.2	344.8	352.2	350.8	9	316,800	196
IO2703-P-4800				422	412.2			124
IO2703-P-4900	470.4	484.4	470	484.2	478.4	12	573,700	138
IO2703-P-5000				569.4	549			136
IO2703-P-5200	711.2	711.2	711.2	711.2	703.4	4	285,160	174
IO2703-P-5400	870	870	870	870	868.8	3	261,000	202
IO2703-P-5600	1,044	1,066.2	1,044	1,044.6	1,133	9	944,420	305
IO2706-C-4200	564.2	579.2	562	572.8	570	42	2,385,700	43
IO2706-C-4300	500	511.4	498.6	511.4	509.4	5	251,900	114
IO2706-C-4400	441.4	448.2	441.4	448.2	452	2	88,960	117
IO2706-C-4500	394.6	404	391.8	396.6	400.4	7	277,900	38
IO2706-C-4600	351.8	355.4	345.4	355.4	353	21	736,920	79
IO2706-C-4700	309.8	317.2	305.2	315	311.2	13	403,300	68
IO2706-C-4800	266.2	278.8	266.2	277.2	273.4	22	610,000	161
IO2706-C-4900	235.4	239.8	235.4	237.4	239	18	427,920	101
IO2706-C-5000	212.8	212.8	212.8	212.8	209.8	1	21,280	85
IO2706-C-5200	164.2	164.4	164.2	164.4	161.6	10	162,440	73
IO2706-C-5400	124.8	124.8	124.8	124.8	124.6	1	12,480	60
IO2706-C-5600	98.4	102.6	95.6	96	96	19	187,220	167
IO2706-P-4200	180	185.8	170	177.8	177.4	102	1,831,000	146
IO2706-P-4300	210.4	222.2	203.8	217.2	213	11	231,740	447
IO2706-P-4400	252.8	261	248.6	252.6	254.8	17	432,100	286
IO2706-P-4500	293.6	301.6	292	301	300.2	8	239,760	138
IO2706-P-4600	355.2	356.8	343.8	351.8	350.6	10	351,280	213
IO2706-P-4700	402.6	416	401.2	416	406.8	15	610,540	162
IO2706-P-4800	470	474.6	464.8	474.6	467	7	328,620	109
IO2706-P-4900	525.8	531.2	525.8	531.2	529.6	2	105,700	72
IO2706-P-5000	606.4	606.8	588	593.2	599.4	25	1,493,940	224
IO2706-P-5200	759	759.6	742	742	746.6	17	1,277,580	52
IO2706-P-5400	899.6	915.6	897.4	915.2	1,055.8	18	1,738,900	66
IO2706-P-5600	1,078.8	1,093.4	1,068.6	1,075.8	1,231.4	24	2,670,260	144

相关资讯: