中国金融期货交易所06月16日IO期权收盘行情

发布时间：2026年06月16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
IO2606-C-3400				1,449.8	1,478.2			163
IO2606-C-3500				1,345.6	1,378			148
IO2606-C-3600				1,250	1,278			156
IO2606-C-3700	1,169.2	1,169.2	1,169.2	1,169.2	1,177.8	3	350,760	185
IO2606-C-3800	1,075	1,080.4	1,075	1,080.4	1,077.8	8	862,220	142
IO2606-C-3900	971.6	971.6	963.6	963.6	977.8	5	483,400	142
IO2606-C-3950	929.6	936	919.2	919.2	927.8	15	1,384,560	113
IO2606-C-4000	873.4	884	873.4	884	877.8	12	1,046,340	125
IO2606-C-4050	821.6	830.4	813.8	813.8	827.8	8	657,580	112
IO2606-C-4100	780	785	778.2	778.2	777.8	14	1,091,160	125
IO2606-C-4150	726.4	726.4	726.4	726.4	727.8	3	217,920	96
IO2606-C-4200	671.6	684	666	675	677.8	30	2,012,320	119
IO2606-C-4250	626	626	626	626	627.8	3	187,800	75
IO2606-C-4300	571.4	584	563.4	577.6	577.8	23	1,323,920	253
IO2606-C-4350	530.6	538	530.6	538	528	16	842,080	70
IO2606-C-4400	478.8	496.8	463.2	473	478	83	3,983,900	545
IO2606-C-4450	424	446.6	409.4	426.4	428	224	9,624,660	220
IO2606-C-4500	372.4	397.4	364	374.6	378.2	578	21,963,580	922
IO2606-C-4550	329.2	346.8	310.6	324.8	328.6	484	15,984,440	345
IO2606-C-4600	283	298.2	258.8	276.6	279.2	866	24,260,960	1,624
IO2606-C-4650	229	249.2	210.8	226.6	230.4	652	15,105,440	505
IO2606-C-4700	178.4	200.6	162	179.4	179.4	1,637	29,921,340	2,215
IO2606-C-4750	134	152.8	116.8	131	131	1,653	22,359,520	1,156
IO2606-C-4800	57	108.8	57	89	89	6,012	55,521,600	3,561
IO2606-C-4850	57	69.6	42.2	51.8	51.8	9,601	54,842,500	3,177
IO2606-C-4900	29.8	40.2	20.4	27	27	13,639	42,050,040	5,379
IO2606-C-4950	14.2	21	9	12.6	12.6	6,032	9,348,900	3,872
IO2606-C-5000	8.2	10.6	3.8	5.6	5.6	6,923	5,073,800	7,400
IO2606-C-5100	2.6	3.4	1	1.8	1.8	1,766	395,800	3,625
IO2606-C-5200	1.4	1.6	0.6	0.8	0.8	931	95,540	3,735
IO2606-C-5300	0.8	1	0.4	0.6	0.4	403	27,560	1,382
IO2606-C-5400	0.8	0.8	0.2	0.4	0.4	746	33,140	4,373
IO2606-C-5500	0.4	0.4	0.2	0.4	0.2	182	4,140	1,661
IO2606-P-3400	0.4	0.4	0.2	0.4	0.4	10	260	1,452
IO2606-P-3500	0.2	0.4	0.2	0.4	0.4	62	1,420	483
IO2606-P-3600	0.2	0.4	0.2	0.4	0.4	130	2,620	430
IO2606-P-3700	0.2	0.4	0.2	0.4	0.2	9	200	321
IO2606-P-3800	0.2	0.2	0.2	0.2	0.2	15	300	809
IO2606-P-3900	0.2	0.4	0.2	0.4	0.2	34	1,200	395
IO2606-P-3950	0.2	0.2	0.2	0.2	0.2	121	2,420	188
IO2606-P-4000				0.4	0.2			1,169
IO2606-P-4050	0.4	0.4	0.4	0.4	0.2	6	240	136
IO2606-P-4100	0.2	0.4	0.2	0.2	0.2	23	520	389
IO2606-P-4150	0.2	0.2	0.2	0.2	0.2	8	160	215
IO2606-P-4200	0.4	0.4	0.2	0.2	0.2	26	660	1,069
IO2606-P-4250	0.4	0.4	0.2	0.2	0.2	28	740	320
IO2606-P-4300	0.2	0.4	0.2	0.2	0.2	53	1,240	730
IO2606-P-4350	0.4	0.4	0.2	0.2	0.2	28	840	616
IO2606-P-4400	0.6	0.6	0.4	0.6	0.4	132	6,560	2,128
IO2606-P-4450	0.8	0.8	0.4	0.6	0.4	230	13,660	1,418
IO2606-P-4500	0.8	1	0.6	0.8	0.6	505	35,840	3,870
IO2606-P-4550	1	1.2	0.6	0.6	0.6	611	56,820	1,327
IO2606-P-4600	1.8	1.8	0.8	1	1	940	110,000	2,806
IO2606-P-4650	2	2.4	1.2	1.2	1.2	626	116,520	1,786
IO2606-P-4700	4	4.4	2.8	3	3	1,870	653,840	3,643
IO2606-P-4750	7.2	8.4	5.2	6	6	2,113	1,423,400	2,607
IO2606-P-4800	16	17.4	10.6	12.6	12.6	7,719	10,471,900	3,732
IO2606-P-4850	27.2	34.2	22	26	26	9,561	25,973,300	3,057
IO2606-P-4900	53.8	62.4	42	50.8	50.8	7,824	40,017,060	2,592
IO2606-P-4950	92.8	100.8	73.4	85.8	85.8	2,557	21,577,960	1,245
IO2606-P-5000	129.2	145	112.8	130.4	130.4	1,184	15,235,300	920
IO2606-P-5100	230.2	240	206.2	224	224.2	233	5,242,380	392
IO2606-P-5200	320.4	336	306.6	327.6	322.4	127	4,118,400	409
IO2606-P-5300	425.4	428.8	413.6	428.8	426	39	1,652,220	67
IO2606-P-5400	528.6	535.4	503.6	526.2	525.4	202	10,519,100	270
IO2606-P-5500	618.2	629.8	603.8	624.2	624.8	65	4,049,820	95
IO2607-C-4200				625.2	634.2			31
IO2607-C-4250	587	601.4	587	601.4	584.8	10	594,560	47
IO2607-C-4300	539.6	539.6	537.4	537.4	536	9	486,920	82
IO2607-C-4350	499.2	499.2	489.6	490	489.6	8	395,080	39
IO2607-C-4400	445	456	429	445	441.8	32	1,429,400	192
IO2607-C-4450	407.2	407.2	407.2	407.2	394.6	6	242,340	53
IO2607-C-4500	349	372.4	337.4	349	349	81	2,859,500	203
IO2607-C-4550	302.4	316.8	295.2	311.6	304	56	1,721,540	136
IO2607-C-4600	266	283.2	249.8	261.4	258	128	3,425,720	501
IO2607-C-4650	227.8	241.4	212.2	222	219.8	157	3,564,360	418
IO2607-C-4700	185.6	205	176.6	185.6	185.8	685	12,968,460	1,296
IO2607-C-4750	146.8	168.8	143.6	151.2	151.2	992	15,522,340	994
IO2607-C-4800	123.6	138	114.8	122.8	121.4	2,404	30,157,680	2,796
IO2607-C-4850	97.2	110.6	90.8	97.6	97.6	1,912	18,996,360	1,855
IO2607-C-4900	74.8	88.2	70.6	76.8	76.2	3,458	27,174,980	4,577
IO2607-C-4950	55.6	68.6	55	59.8	60.4	2,109	12,715,880	6,523
IO2607-C-5000	42.2	51.8	40.6	45.6	45.6	2,721	12,231,260	4,037
IO2607-C-5100	20	30.2	20	26.8	27	1,962	5,118,160	3,356
IO2607-C-5200	14.6	18	12.4	16.2	16.2	1,014	1,557,040	2,053
IO2607-C-5300	9	10.8	7.2	9.8	10	520	461,740	1,062
IO2607-C-5400	5.6	6.8	4.8	6.6	6.6	305	178,660	667
IO2607-C-5500	4	4.6	3	4.4	4.4	385	144,440	1,207
IO2607-P-4200	3.4	3.8	2.8	3.8	3.8	83	27,700	404
IO2607-P-4250	4	4.4	3.8	4.4	4.4	138	55,300	868
IO2607-P-4300	5.2	5.6	5	5.6	5.6	46	24,260	690
IO2607-P-4350	7	7.6	6.4	7.4	7.2	230	161,600	638
IO2607-P-4400	9.4	10.6	8.4	9.6	9.6	258	235,120	1,300
IO2607-P-4450	11	13.4	10.6	12.2	12.2	223	257,680	956
IO2607-P-4500	15.6	18.2	14.4	17	17	341	532,260	1,650
IO2607-P-4550	21.2	24	18.8	22.2	22.8	487	1,011,240	1,181
IO2607-P-4600	26.8	32.8	25.2	30	30	633	1,776,660	1,359
IO2607-P-4650	35	43.2	33.2	39.8	39.8	616	2,242,360	1,428
IO2607-P-4700	48.4	57.4	44.6	52.6	52.6	1,268	6,284,580	2,208
IO2607-P-4750	62.2	74.8	59.6	69	69	705	4,610,040	1,256
IO2607-P-4800	86	97	77.2	90.2	90.2	1,877	16,010,800	2,256
IO2607-P-4850	100.2	122.6	99.4	115.2	114.4	1,439	15,763,760	1,866
IO2607-P-4900	132.2	151.4	127.2	144	144	1,595	21,632,060	1,477
IO2607-P-4950	181.8	187.4	159.4	177.6	177.6	380	6,483,440	854
IO2607-P-5000	202.4	219.6	193.6	212.8	212.8	265	5,413,220	361
IO2607-P-5100	286.6	303.6	270	292.6	293.6	42	1,207,940	179
IO2607-P-5200	371	390.6	363	375	382.6	49	1,862,460	122
IO2607-P-5300	459.6	459.6	459.6	459.6	476.4	3	137,880	114
IO2607-P-5400	555.6	555.6	555.4	555.4	573.4	12	682,740	69
IO2607-P-5500	655.6	655.6	655.6	655.6	671.4	3	196,680	118
IO2608-C-4200				460.4	622.6			9
IO2608-C-4250				541.8	576			12
IO2608-C-4300				513.4	527			42
IO2608-C-4350	481.8	481.8	481.8	481.8	484.4	2	96,840	68
IO2608-C-4400	450	450	438.4	438.4	441.6	3	133,840	29
IO2608-C-4450	407.8	407.8	407.8	407.8	398.8	8	323,840	27
IO2608-C-4500	363	366	358	366	359.6	6	217,280	32
IO2608-C-4550	327.8	327.8	316.6	316.6	319.6	13	417,600	21
IO2608-C-4600	285.6	291	280.2	280.2	283.4	12	341,000	36
IO2608-C-4650	254.4	254.4	244	244	248.6	2	49,840	39
IO2608-C-4700	214	214	214	214	216.8	1	21,400	46
IO2608-C-4750	185	193.4	185	193.4	188	17	318,240	39
IO2608-C-4800	164	170.2	157	161.6	161.8	67	1,102,320	172
IO2608-C-4850	140.2	144	135.8	142.2	138.6	69	969,800	188
IO2608-C-4900	115	136.2	114	123	117.8	231	2,783,400	505
IO2608-C-4950	95.6	106.8	95.6	99.6	100	145	1,459,620	242
IO2608-C-5000	82.8	89.2	80.6	84.8	84.6	234	1,976,000	490
IO2608-C-5100	59.6	66.2	56	59.4	59.4	218	1,297,480	423
IO2608-C-5200	39.2	46.8	39.2	43	41.8	191	824,640	516
IO2608-C-5300	27.6	33.8	27.6	29.8	29.8	106	317,120	215
IO2608-C-5400	21.2	25	20.4	20.8	21.8	37	80,640	110
IO2608-C-5500	14.4	17.6	14	16.4	15.8	149	227,540	231
IO2608-P-4200	18.8	21.6	17.4	21.4	20.8	49	92,080	385
IO2608-P-4250	21.4	23.4	21.4	23.2	24.8	15	32,840	394
IO2608-P-4300	25.6	29	24.4	29	28.8	35	91,960	1,206
IO2608-P-4350	29.8	35.2	29.4	35.2	33.8	48	149,840	1,450
IO2608-P-4400	37.8	42.6	34.6	39.2	40	278	1,075,920	489
IO2608-P-4450	42.4	50	41.6	47.4	47.6	133	596,780	244
IO2608-P-4500	52.8	58	51	57.2	57.2	92	499,280	227
IO2608-P-4550	63.2	68.2	60	66.8	66.8	136	863,260	321
IO2608-P-4600	74.8	82.4	73	79.2	81	114	861,500	183
IO2608-P-4650	90	98.4	88.6	94.8	96.4	50	458,900	135
IO2608-P-4700	109.8	118.8	103.6	113.4	113.4	81	882,820	130
IO2608-P-4750	131.2	136.4	129	135.4	135.2	16	213,020	63
IO2608-P-4800	152.8	161.2	148.8	161.2	161.2	115	1,775,380	124
IO2608-P-4850	179.6	187.8	173.6	185.4	183.8	66	1,189,360	57
IO2608-P-4900	213	213	205	205	214	3	62,560	82
IO2608-P-4950	238.8	238.8	238.8	238.8	245.8	5	119,560	27
IO2608-P-5000	275	281.6	273.4	281.6	279.8	15	411,740	69
IO2608-P-5100	356.4	356.4	356.4	356.4	354.4	1	35,640	51
IO2608-P-5200	431	431	431	431	436.6	1	43,100	45
IO2608-P-5300	536.8	536.8	536.8	536.8	527.4	2	107,360	70
IO2608-P-5400	616	616	615.4	615.4	615.2	3	184,680	57
IO2608-P-5500				745.8	709.2			33
IO2609-C-3900	894	895.2	890	890	886	26	2,322,920	174
IO2609-C-4000	804.4	805	804	804.6	791.8	5	402,300	276
IO2609-C-4100	709.6	709.6	708	709.2	699.4	4	283,540	160
IO2609-C-4200	617	620	609	609	613.6	16	987,900	379
IO2609-C-4300	536	536	515.6	525.2	526.4	8	419,320	229
IO2609-C-4400	442	458	439	442.6	443.4	35	1,575,900	559
IO2609-C-4500	374.2	387	360	368	369	84	3,140,820	1,725
IO2609-C-4600	300.4	310.6	293.4	300	300	68	2,056,920	1,232
IO2609-C-4700	240.8	257	238	241.6	241.6	502	12,337,000	4,065
IO2609-C-4800	195.2	203.8	185.4	190.4	190.4	242	4,676,780	1,903
IO2609-C-4900	153.8	157.8	145	149.4	149.4	440	6,569,760	1,319
IO2609-C-5000	116	126	113.8	116.2	116.2	583	6,914,660	2,516
IO2609-C-5200	70	75	67.8	70.8	70.8	242	1,709,060	3,812
IO2609-C-5400	47	48.6	42	44.4	43.6	727	3,296,760	4,755
IO2609-C-5600	27.6	31.8	26.4	29.2	29.2	397	1,142,780	1,204
IO2609-P-3900	12.4	13.2	11.8	12.8	12.8	23	28,700	520
IO2609-P-4000	17.4	18.4	16.6	17.8	17.8	60	102,860	1,309
IO2609-P-4100	24	25	22.6	24.4	24.4	73	175,700	1,013
IO2609-P-4200	32.8	34.8	30.4	34	34	56	178,220	834
IO2609-P-4300	45	47.2	42.2	46.2	46.2	90	398,260	884
IO2609-P-4400	59	66.6	59	65.2	65.2	83	517,620	872
IO2609-P-4500	86.4	91.2	81.8	91	90	206	1,765,360	1,088
IO2609-P-4600	114.8	124	111.4	120.8	120.8	149	1,743,220	935
IO2609-P-4700	154	165.6	150	161.8	161.8	275	4,359,280	1,207
IO2609-P-4800	202.2	215.2	199.6	212	212.6	39	805,740	976
IO2609-P-4900	257.2	270.8	255	270.8	270.4	42	1,089,560	747
IO2609-P-5000	325.2	340.2	322.6	340.2	338	50	1,638,700	515
IO2609-P-5200	479	490.6	479	486.6	490.2	17	821,860	237
IO2609-P-5400	655.8	665.2	652.4	665.2	663	15	982,560	457
IO2609-P-5600	831.8	847.6	828	842.4	846.2	60	5,027,200	296
IO2612-C-3900	847	847	847	847	836	3	254,100	182
IO2612-C-4000				750.2	748.6			142
IO2612-C-4100	670.2	684	670.2	684	664.4	3	202,740	234
IO2612-C-4200	586	586	586	586	583.6	1	58,600	130
IO2612-C-4300	513.6	521.8	503	503	508.6	7	356,100	216
IO2612-C-4400	439.8	446	430	430	437.2	6	263,560	371
IO2612-C-4500	380.2	388.8	374.6	374.6	374.6	91	3,461,240	1,134
IO2612-C-4600	318	325.6	315.6	318.8	318.8	140	4,495,080	1,104
IO2612-C-4700	268.4	278	261.6	267.2	267.2	128	3,428,400	913
IO2612-C-4800	223.8	230.2	217.8	225.2	225.2	47	1,058,320	700
IO2612-C-4900	190	193.4	186.6	193.4	190.4	17	324,700	582
IO2612-C-5000	158.6	166.2	156.4	162.2	162.2	82	1,325,360	520
IO2612-C-5200	112.6	120.2	112.6	118	118	61	705,840	809
IO2612-C-5400	83.8	91.8	83.8	88	88	89	776,180	1,445
IO2612-C-5600	65.6	68.4	62.2	66.6	66.6	123	805,040	629
IO2612-P-3900	37.4	37.4	33.8	36.4	36.4	179	631,300	873
IO2612-P-4000	48.8	49.8	46	49.8	49.8	56	262,640	304
IO2612-P-4100	62.8	66	59.2	66	66	68	427,080	1,116
IO2612-P-4200	81.6	83	74.8	81.4	81.4	22	174,200	629
IO2612-P-4300	101	105.2	98	105.2	103.8	77	783,400	761
IO2612-P-4400	131.4	136.6	124	132.2	132.2	204	2,637,000	946
IO2612-P-4500	160.4	169.8	156.8	167	167	92	1,512,720	989
IO2612-P-4600	197.4	211.6	196.2	211.4	211.2	97	1,954,260	733
IO2612-P-4700	250	261.2	243.6	256.8	256.8	145	3,639,220	647
IO2612-P-4800	301.8	317	300.4	317	316	23	712,520	445
IO2612-P-4900	370	378.4	363.8	378.4	380.4	17	625,840	197
IO2612-P-5000				443	449.8			189
IO2612-P-5200	604	604	604	604	604	1	60,400	267
IO2612-P-5400	757	758.2	757	758.2	771	5	378,620	476
IO2612-P-5600	933	955.8	927.8	955.8	947.4	9	842,280	157
IO2703-C-3900	850.4	850.4	850.4	850.4	840.4	2	169,600	265
IO2703-C-4000	760.8	766	760.8	766	757.6	3	228,760	171
IO2703-C-4100	677.8	677.8	677.8	677.8	678.8	1	67,780	109
IO2703-C-4200	614.8	615	614.8	615	604.8	3	184,460	194
IO2703-C-4300	545	545	545	545	537	1	54,500	147
IO2703-C-4400	470.8	477	470.8	471.2	471.2	15	708,260	241
IO2703-C-4500	408.8	414.8	405.4	412.2	413.2	15	613,540	254
IO2703-C-4600	358.2	364.8	355.4	364.8	360.2	6	215,540	145
IO2703-C-4700	313.2	313.2	313.2	313.2	313	1	31,320	154
IO2703-C-4800	277.6	277.6	268.2	268.2	274.8	6	165,620	207
IO2703-C-4900	236	242	236	242	235.2	2	47,800	122
IO2703-C-5000	205	207.6	204	207.6	204.4	6	123,480	210
IO2703-C-5200	152.4	157.8	152.4	157.8	155.8	4	61,880	328
IO2703-C-5400	116.2	123.4	116.2	118.2	118.2	17	202,500	250
IO2703-C-5600	94.8	94.8	91.4	91.4	93.4	41	381,600	554
IO2703-P-3900	62.8	66	60.6	64	64.6	22	138,960	842
IO2703-P-4000	77.2	79.8	72.2	79.8	81	55	427,500	415
IO2703-P-4100	95	101.2	89.8	100.4	100.4	94	907,640	1,106
IO2703-P-4200	123	123	122.8	122.8	124.8	7	86,020	354
IO2703-P-4300	143.4	156.4	143.2	155	153.8	13	192,100	168
IO2703-P-4400	177	177	176.4	176.4	188	4	71,060	377
IO2703-P-4500				231.6	228			215
IO2703-P-4600	261	274.8	261	274.6	273.2	18	491,880	200
IO2703-P-4700	326	326	326	326	324	3	97,800	124
IO2703-P-4800	374	374	367	369.6	381.2	4	148,260	162
IO2703-P-4900				436.4	443.2			197
IO2703-P-5000	500.8	500.8	500.8	500.8	510.8	1	50,080	112
IO2703-P-5200	658.4	658.4	658.4	658.4	657.2	4	261,800	169
IO2703-P-5400				847	817.6			183
IO2703-P-5600	976	1,001.2	974.6	994.8	988.4	23	2,256,400	230

相关资讯: