中国金融期货交易所05月11日IO期权收盘行情

发布时间：2026年05月11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	966.6	997.8	966.6	995.6	998.2	14	1,343,120	47
IO2605-C-4000				860.4	948.2			45
IO2605-C-4050	854.4	883	854.4	883	898.2	17	1,422,280	35
IO2605-C-4100	834.2	848.6	830.2	848.6	848.2	10	817,180	75
IO2605-C-4150	754.4	804.8	754.4	804.8	798.2	16	1,196,840	41
IO2605-C-4200	698.8	735	698.8	732.2	748	17	1,190,060	71
IO2605-C-4250	654.4	689	654.4	689	698	14	902,520	48
IO2605-C-4300	586.2	656.4	584.2	643.8	648	58	3,544,220	133
IO2605-C-4350	534.2	599.8	534.2	592	599.2	50	2,733,800	88
IO2605-C-4400	484.2	553.6	484.2	550.6	550.6	138	7,032,400	229
IO2605-C-4450	434.4	504.2	433	501	501	233	10,551,920	229
IO2605-C-4500	384.6	457.8	382.8	451.2	451.2	426	17,446,460	499
IO2605-C-4550	334.8	411.4	331	404.2	402.2	347	12,677,680	322
IO2605-C-4600	282	361	281	354	348.8	513	15,977,380	708
IO2605-C-4650	234.8	313	232	299.6	298.8	1,062	28,585,840	1,252
IO2605-C-4700	197	263.4	179	249.8	249.4	1,717	37,651,160	1,578
IO2605-C-4750	137	214.6	134	199.8	200.4	5,044	90,070,640	2,299
IO2605-C-4800	96.8	166.4	89	153.2	153.2	6,943	82,651,140	4,659
IO2605-C-4850	59.8	120.6	52.2	109.8	109.8	11,394	92,714,460	3,609
IO2605-C-4900	30.2	78.8	25.2	70.2	70.2	22,673	113,130,700	5,361
IO2605-C-4950	18.4	46.6	11.4	38.2	38.2	11,195	33,570,020	3,407
IO2605-C-5000	13.6	26.6	7.6	23	23	8,105	13,266,360	5,354
IO2605-C-5100	3.2	10	3.2	7.4	7.4	3,084	1,969,620	1,905
IO2605-C-5200	2	4.2	1.6	2.4	2.4	1,722	478,880	1,836
IO2605-C-5300	0.8	2.4	0.8	1.2	1.2	720	97,120	1,500
IO2605-C-5400	0.8	1.2	0.8	1	0.6	50	4,520	78
IO2605-P-3950	0.4	0.4	0.2	0.2	0.2	67	1,540	419
IO2605-P-4000	0.2	0.4	0.2	0.2	0.2	43	1,080	331
IO2605-P-4050	0.2	0.2	0.2	0.2	0.2	1	20	321
IO2605-P-4100	0.2	0.2	0.2	0.2	0.2	74	1,560	577
IO2605-P-4150	0.2	0.2	0.2	0.2	0.2	24	560	285
IO2605-P-4200	0.4	0.4	0.2	0.4	0.2	43	1,140	534
IO2605-P-4250	0.2	0.4	0.2	0.4	0.4	58	1,400	376
IO2605-P-4300	0.2	0.6	0.2	0.4	0.4	184	6,880	1,045
IO2605-P-4350	0.4	0.4	0.2	0.4	0.4	245	9,560	756
IO2605-P-4400	0.4	0.6	0.4	0.6	0.4	219	12,040	1,364
IO2605-P-4450	0.4	0.6	0.2	0.4	0.6	227	9,920	937
IO2605-P-4500	0.6	0.8	0.4	0.8	0.6	558	41,800	2,317
IO2605-P-4550	0.8	0.8	0.6	0.6	0.6	575	43,040	1,084
IO2605-P-4600	1	1	0.6	0.8	0.8	712	64,160	2,264
IO2605-P-4650	2.4	2.4	1	1.2	1.2	881	140,420	2,452
IO2605-P-4700	3.2	3.8	1.4	1.8	1.8	1,506	347,080	2,655
IO2605-P-4750	6.4	6.4	2.2	2.8	2.8	2,454	930,660	2,660
IO2605-P-4800	10	12	3.8	4.8	4.8	4,752	3,605,220	3,625
IO2605-P-4850	20	25	7.6	9	9	8,822	13,615,340	3,112
IO2605-P-4900	44	49.8	16.2	19.4	19.4	12,313	36,696,440	3,279
IO2605-P-4950	79.8	85	33.2	39.2	39.2	7,254	37,276,120	1,822
IO2605-P-5000	116	128.8	63.6	71.2	71.2	2,644	23,631,800	523
IO2605-P-5100	215.8	223	147.8	156	158.4	595	11,178,540	161
IO2605-P-5200	312	319.8	243.8	251.4	253	102	2,910,940	79
IO2605-P-5300	416.6	416.6	351.4	357.2	352.4	20	798,500	114
IO2605-P-5400	516.2	516.2	477.4	477.4	452.8	21	1,064,940	9
IO2606-C-3400	1,465	1,513.4	1,450	1,513.4	1,516.2	29	4,229,920	137
IO2606-C-3500	1,349.4	1,415.6	1,349.4	1,415.6	1,416.2	29	3,952,180	117
IO2606-C-3600	1,260	1,330	1,260	1,326.2	1,319	34	4,317,600	123
IO2606-C-3700	1,151.6	1,232	1,151.6	1,232	1,216.4	37	4,330,120	139
IO2606-C-3800	1,051.2	1,107.2	1,051.2	1,107.2	1,116.6	26	2,816,160	96
IO2606-C-3900	972.2	1,023.4	972.2	1,017.8	1,020.4	52	5,060,020	107
IO2606-C-3950	923.6	977.6	923.6	977.6	971	28	2,602,480	54
IO2606-C-4000	873	928	873	928	921.2	61	5,324,440	125
IO2606-C-4050	838.2	868.2	836.2	868.2	871.6	12	1,012,800	43
IO2606-C-4100	790.2	825.8	786.8	818.6	822	43	3,365,420	152
IO2606-C-4150	724.4	760.6	724.4	760.6	772.8	24	1,736,600	45
IO2606-C-4200	672	718.6	658.8	718.6	723.6	36	2,447,020	160
IO2606-C-4250	622.2	677.6	622.2	677.6	674.2	26	1,641,320	52
IO2606-C-4300	560.4	638	560.4	618.6	625.4	102	6,008,100	365
IO2606-C-4350	529.6	572.8	529.6	572.8	577	71	3,751,820	61
IO2606-C-4400	465	536	463.2	523	528.4	142	7,100,360	578
IO2606-C-4450	421.6	486.8	412.8	486.8	480.2	98	4,220,540	204
IO2606-C-4500	154	445	154	433.6	433.6	317	12,620,440	1,391
IO2606-C-4550	338.8	397.8	327.4	388.2	387.6	86	3,032,620	336
IO2606-C-4600	284	352.4	280.6	345.2	346.2	513	16,262,080	2,691
IO2606-C-4650	244.6	309.8	240	293.8	303.2	396	10,715,880	655
IO2606-C-4700	204.4	269	201.4	262.2	262.2	962	22,420,140	3,403
IO2606-C-4750	170	230.6	167.8	225.2	222.2	459	8,714,820	668
IO2606-C-4800	140	195	137.8	188.6	188.6	1,944	30,688,760	3,416
IO2606-C-4850	120	163	107.2	158	158	1,564	20,111,320	1,227
IO2606-C-4900	89	136.4	88.4	131.4	131.4	3,268	35,456,360	3,056
IO2606-C-4950	79.6	112.6	70.6	107.8	107.8	2,831	25,987,480	1,473
IO2606-C-5000	58.4	93.8	57.4	92	92	5,105	37,157,900	6,530
IO2606-C-5100	38	63.4	37	63.4	63.4	2,431	11,997,720	2,781
IO2606-C-5200	26.6	45.6	25	45.2	45.2	2,446	8,670,060	3,240
IO2606-C-5300	17.8	34.6	17.2	33.4	33.4	1,122	2,904,040	1,068
IO2606-C-5400	15.4	25.8	13.8	25.2	25.2	2,436	4,557,520	5,328
IO2606-P-3400	1.4	1.4	1.2	1.4	1.4	33	4,400	1,773
IO2606-P-3500	1.4	1.4	1.4	1.4	1.4	1	140	490
IO2606-P-3600	1.4	1.4	1.4	1.4	1.4	1	140	505
IO2606-P-3700	1.4	1.4	1.4	1.4	1.4	3	420	345
IO2606-P-3800	1	1.2	1	1.2	1.6	7	720	900
IO2606-P-3900	2	2	1.8	1.8	1.8	14	2,740	430
IO2606-P-3950	2.2	2.2	1.6	2	2	63	11,880	349
IO2606-P-4000	2.8	2.8	2	2	2	113	25,620	1,256
IO2606-P-4050	2.4	2.6	2	2.2	2.2	246	59,960	140
IO2606-P-4100	3	3	2.2	2.4	2.4	129	30,940	712
IO2606-P-4150	3	3.2	2.6	3.2	3	184	56,680	388
IO2606-P-4200	4.8	5	3.4	3.6	3.6	252	101,580	1,345
IO2606-P-4250	6	6.2	4	4.4	4.2	208	107,220	429
IO2606-P-4300	6.8	6.8	4.6	5.4	5.4	227	122,120	802
IO2606-P-4350	9.2	9.2	5.2	6.4	6.4	334	237,660	571
IO2606-P-4400	10.6	11.2	7	7.8	7.8	407	341,320	1,578
IO2606-P-4450	13.6	14	9.2	10.2	10.2	203	222,780	719
IO2606-P-4500	18	18	12	12.6	13.2	517	719,800	2,014
IO2606-P-4550	22.8	23.2	15.8	17	17	351	641,100	1,186
IO2606-P-4600	25.6	31	20.6	22.4	22.4	940	2,296,380	2,301
IO2606-P-4650	39.2	40.2	26.4	29	29	997	3,179,780	1,134
IO2606-P-4700	46.8	52.4	34.8	38.6	38.6	1,445	6,158,680	2,979
IO2606-P-4750	66.4	68	45.2	50.2	50.2	1,363	7,212,540	1,478
IO2606-P-4800	89	89	60	66	66	1,469	10,464,440	1,942
IO2606-P-4850	95.4	111.2	77.4	88	88	1,984	17,972,840	1,766
IO2606-P-4900	135.6	139.4	99.2	109	109	3,983	45,426,740	1,778
IO2606-P-4950	163	171.4	124	135.8	135.8	2,892	39,356,360	1,986
IO2606-P-5000	130	208	130	166.8	166.8	422	7,695,500	951
IO2606-P-5100	274	283	227.6	236	237.8	199	5,098,880	247
IO2606-P-5200	341	341	316.4	326.4	323.4	57	1,860,520	420
IO2606-P-5300	443.8	443.8	414.6	414.6	411	26	1,132,300	45
IO2606-P-5400	550.4	553.8	501.2	501.2	505.2	48	2,595,980	215
IO2607-C-4250	628.4	628.4	628.4	628.4	652.8	4	251,360	13
IO2607-C-4300				532.2	605.6			34
IO2607-C-4350				487.8	558			11
IO2607-C-4400				448	512.4			16
IO2607-C-4450				400.8	467			23
IO2607-C-4500	370	404.8	370	404.8	422.8	6	222,400	23
IO2607-C-4550				317.6	380.6			19
IO2607-C-4600	289	331	289	331	340.2	4	119,800	35
IO2607-C-4650	258	258	258	258	302	4	100,520	38
IO2607-C-4700	218.4	251.4	218.4	251.4	262.8	2	46,980	45
IO2607-C-4750	220.2	220.2	220.2	220.2	233.8	3	62,240	32
IO2607-C-4800	165	202.2	158.4	202.2	203.4	46	804,980	107
IO2607-C-4850	143.4	181.8	140.2	176.8	176.8	187	2,999,520	110
IO2607-C-4900	118.8	154	118.2	151.8	152.6	232	3,048,900	216
IO2607-C-4950	103.6	121	102.8	118.8	131.6	46	497,080	121
IO2607-C-5000	87.6	118.2	84.8	116.4	116.4	310	3,095,940	505
IO2607-C-5100	65	87.8	63.6	87.8	87.6	175	1,305,420	163
IO2607-C-5200	47.4	58.8	47	56.4	65.2	95	506,940	235
IO2607-C-5300	35.6	52.2	35.6	52.2	51.6	62	268,520	201
IO2607-C-5400	29.8	40.2	27.8	39.4	40	185	645,920	157
IO2607-P-4250	22.2	22.2	16	16.8	16.8	148	303,720	1,045
IO2607-P-4300	27.2	27.2	18.2	18.8	18.8	75	163,080	345
IO2607-P-4350	22.8	25.6	22.4	22.4	22.4	14	38,040	194
IO2607-P-4400	29.4	30	26	26	26.2	71	219,940	316
IO2607-P-4450	35	36	31.6	31.6	31.8	60	215,320	351
IO2607-P-4500	47.6	47.6	34.6	38.8	37.2	129	545,700	339
IO2607-P-4550	56.8	57	42	45.2	44.8	466	2,292,160	274
IO2607-P-4600	64.2	68.8	52.4	52.8	53.2	82	488,020	77
IO2607-P-4650	77	80.8	61.2	64	64	15	103,820	55
IO2607-P-4700	92.4	92.4	73.8	78	78	41	340,040	276
IO2607-P-4750	113.2	116.8	93.8	93.8	94.8	90	977,840	57
IO2607-P-4800	138.6	139	109.2	113.4	113.4	98	1,199,700	114
IO2607-P-4850	164.6	167.4	131.4	140	139.6	16	236,260	52
IO2607-P-4900	179	179	165	165	165.2	56	987,340	37
IO2607-P-4950	209.8	209.8	189.4	189.4	194.4	6	131,580	17
IO2607-P-5000	235.6	235.6	222.4	222.4	222.4	9	213,040	19
IO2607-P-5100	308.8	308.8	308.8	308.8	297.4	5	158,400	15
IO2607-P-5200				438	376.6			18
IO2607-P-5300				515.4	462.2			28
IO2607-P-5400				619.2	551.8			5
IO2609-C-3900	890.8	937.2	890.8	937.2	957.8	3	271,160	79
IO2609-C-4000	801.4	869.8	796.8	861.8	862.8	59	4,855,400	416
IO2609-C-4100	717	771.6	706	771.4	770.4	24	1,757,860	156
IO2609-C-4200	633	682.4	633	682.4	680.8	45	2,923,040	468
IO2609-C-4300	539.6	601	539.6	596	596	15	866,420	323
IO2609-C-4400	467.4	518	462	513	513	40	1,971,120	680
IO2609-C-4500	387	439.6	383.2	432	435.2	203	8,199,020	1,814
IO2609-C-4600	315.8	370	315.8	366.8	366.8	147	4,989,600	805
IO2609-C-4700	266.8	311	259	306	306	98	2,763,960	934
IO2609-C-4800	219.8	258.6	210.4	256	255	133	3,168,660	1,079
IO2609-C-4900	175	213.8	174.8	206.2	205.2	171	3,351,380	944
IO2609-C-5000	147	177	143.8	173.6	174	286	4,543,640	1,615
IO2609-C-5200	97.4	122	96	121.2	121.2	320	3,389,140	3,170
IO2609-C-5400	67.8	86.6	67.4	86	86	893	7,066,600	4,816
IO2609-P-3900	15	16.2	13	14.4	14.8	68	102,160	387
IO2609-P-4000	22	22.6	18.2	19.8	19.8	145	290,460	1,511
IO2609-P-4100	29.6	30.2	25.4	25.4	26.6	39	111,100	623
IO2609-P-4200	38.4	39.8	34.8	34.8	35	11	42,200	433
IO2609-P-4300	53.2	54	46.6	48.8	48.8	69	350,240	548
IO2609-P-4400	75.4	75.4	63.6	65	64	89	616,340	807
IO2609-P-4500	98.6	99.2	85.2	87	87	40	382,860	1,064
IO2609-P-4600	135	137	114.8	119.8	121.8	128	1,611,720	594
IO2609-P-4700	179.8	179.8	152.2	158.2	156.6	51	864,280	267
IO2609-P-4800	230.8	230.8	198.8	202.4	203.2	56	1,199,140	504
IO2609-P-4900	269.6	271.2	254	262.4	258.4	30	785,780	336
IO2609-P-5000	360	360	314.4	317.8	317.8	68	2,233,700	511
IO2609-P-5200	487.8	489.2	464.6	473	467.2	26	1,284,000	409
IO2609-P-5400	663.8	663.8	622.4	637	631.8	13	845,540	420
IO2612-C-3900	879	918	879	916	935.4	26	2,343,620	170
IO2612-C-4000				760	847.6			90
IO2612-C-4100	704.4	741	699	740	762.8	23	1,657,940	291
IO2612-C-4200	625	675.8	625	675.8	680.2	30	1,903,280	141
IO2612-C-4300	568.6	599	568.6	597.8	603	7	408,200	255
IO2612-C-4400	487.4	527	470.2	527	527	17	835,020	392
IO2612-C-4500	415.6	470	415.6	467.2	462.8	107	4,759,040	668
IO2612-C-4600	356.8	406.6	352	402.2	401.2	42	1,582,120	595
IO2612-C-4700	315	347.8	315	347.8	347.8	26	824,380	521
IO2612-C-4800	267.4	305.4	263	305.4	305.6	69	1,966,720	433
IO2612-C-4900	225	251.2	225	248.2	259.2	22	538,960	238
IO2612-C-5000	196.2	229.8	196.2	227.6	224	73	1,596,780	472
IO2612-C-5200	145.2	173	143	169.8	169.8	189	3,022,320	656
IO2612-C-5400	111.8	132	105.8	130	131.8	284	3,444,600	1,453
IO2612-P-3900	36.4	36.8	32.8	36.8	37	31	110,600	422
IO2612-P-4000	43.4	46.6	43.4	46.6	47.6	28	127,280	265
IO2612-P-4100	60.4	65	56.8	59.8	61.4	26	159,920	1,111
IO2612-P-4200	80.8	80.8	74.2	75.4	77.6	4	31,640	499
IO2612-P-4300	107	107	95.8	98.2	100.4	64	635,880	514
IO2612-P-4400	125.4	127.2	122.2	122.2	122.2	39	516,620	567
IO2612-P-4500	167	169	157.6	157.6	156.2	11	184,460	672
IO2612-P-4600	208	209.2	188.8	190	193.8	137	2,713,380	670
IO2612-P-4700	256	256	238.8	238.8	238.8	22	558,560	260
IO2612-P-4800	313.6	313.6	287.4	287.4	289.2	9	263,160	135
IO2612-P-4900	360.6	362	346	346	347.2	15	537,520	119
IO2612-P-5000	436.4	436.4	405.2	405.2	411	26	1,101,500	183
IO2612-P-5200	571.6	576.2	546	554	552.4	29	1,672,300	246
IO2612-P-5400	734.2	734.2	695.4	716.2	710.4	14	1,005,540	372
IO2703-C-3900	895.4	941.8	895.4	941.8	944.6	10	911,400	215
IO2703-C-4000	811.8	853.6	811.8	853.6	861.6	21	1,727,820	135
IO2703-C-4100	761.4	761.4	757.8	757.8	779.4	4	303,840	86
IO2703-C-4200	689.2	699.4	689.2	699.4	704	7	474,760	65
IO2703-C-4300	581.6	627.2	580	627.2	632.4	12	707,060	102
IO2703-C-4400	523.4	563.6	523.4	563.6	565.4	9	494,140	203
IO2703-C-4500	457.4	502.6	456.6	502	506	15	711,640	271
IO2703-C-4600	423.6	455.8	423.6	455.8	448	4	173,800	182
IO2703-C-4700	353.4	376.2	350	376	396.4	26	933,440	111
IO2703-C-4800	307.6	348.2	307.4	348.2	350.6	13	420,520	152
IO2703-C-4900	276.2	313.2	276	313.2	310.6	12	346,780	32
IO2703-C-5000	247	268.6	247	268.6	273.4	8	206,780	204
IO2703-C-5200	186.2	212.2	186.2	212	216.4	17	344,220	355
IO2703-C-5400	143.8	173.8	143.4	173.8	173.8	72	1,178,780	261
IO2703-P-3900	57.6	62	56.6	57.4	58	57	338,460	375
IO2703-P-4000	73.4	76.8	73.4	75	73.2	21	160,440	204
IO2703-P-4100	93.6	97	87.2	90.8	90.4	133	1,235,640	467
IO2703-P-4200	120.4	120.4	110.6	110.6	113.6	22	254,580	143
IO2703-P-4300	150	150	139.8	139.8	139.6	19	279,560	120
IO2703-P-4400	176.6	180.6	173	175	170.8	24	426,080	290
IO2703-P-4500	211.4	213.4	210.2	213.4	207.6	3	63,500	165
IO2703-P-4600	266	266.8	255.4	256	251.2	56	1,471,180	169
IO2703-P-4700	315.6	315.8	299.6	304	296.6	49	1,517,140	95
IO2703-P-4800	364	368.6	350.4	351	349	54	1,941,500	251
IO2703-P-4900	425.4	425.4	415.6	420	408	7	299,140	32
IO2703-P-5000	479.4	481	479.4	481	467.8	3	144,100	60
IO2703-P-5200	640.2	640.2	600	605.4	604.6	11	686,260	161
IO2703-P-5400	797.2	797.2	746	760.2	756.8	55	4,241,660	178

相关资讯: