中国金融期货交易所05月13日IO期权收盘行情

发布时间：2026年05月13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	1,036.6	1,036.6	1,032.4	1,032.4	1,044	3	306,080	48
IO2605-C-4000				938.2	993.6			43
IO2605-C-4050				883	943.2			35
IO2605-C-4100	892.2	892.2	892.2	892.2	893	6	535,320	67
IO2605-C-4150	815	815	815	815	844.6	1	81,500	41
IO2605-C-4200	782.8	782.8	779.6	779.6	792.6	7	534,900	68
IO2605-C-4250	695	695	695	695	742.6	9	624,780	46
IO2605-C-4300	634.8	698.6	627.4	698.6	692.4	22	1,446,320	110
IO2605-C-4350	595.2	649.4	595.2	649.4	642.4	12	729,360	93
IO2605-C-4400	532.4	571.8	527	569.4	592.4	43	2,352,480	212
IO2605-C-4450	482.4	522	475	522	545	52	2,567,620	219
IO2605-C-4500	432.4	502.8	425.4	495	492.4	149	6,844,380	457
IO2605-C-4550	382.6	454.6	375.2	448.6	442.4	126	5,164,700	299
IO2605-C-4600	332	404.2	327.4	393	392.4	220	7,889,040	619
IO2605-C-4650	283.4	354.2	275.2	345	345	501	15,071,380	965
IO2605-C-4700	223	304.2	223	301	292.4	722	18,860,500	1,315
IO2605-C-4750	174	255.6	174	245.4	242.6	1,352	27,638,820	1,755
IO2605-C-4800	135	205.6	126.6	196	196	3,642	58,441,540	3,499
IO2605-C-4850	85	155.4	80.4	146.4	146.4	3,949	44,434,400	2,871
IO2605-C-4900	53.8	107.6	42	96.8	96.8	15,882	104,696,660	3,685
IO2605-C-4950	28	63.2	17.4	54.6	54.6	18,509	63,036,840	3,999
IO2605-C-5000	10.2	31.4	2	25.6	25.6	11,862	19,933,180	3,931
IO2605-C-5100	3.6	7	1.8	4.8	4.8	3,185	1,245,700	2,182
IO2605-C-5200	1.4	1.8	0.4	1	1	989	95,640	1,772
IO2605-C-5300	0.8	0.8	0.2	0.4	0.4	435	17,260	1,318
IO2605-C-5400	0.2	0.2	0.2	0.2	0.2	13	320	110
IO2605-C-5500	0.2	0.2	0.2	0.2	0.2	48	960	24
IO2605-P-3950	0.2	0.2	0.2	0.2	0.2	94	1,880	402
IO2605-P-4000	0.2	0.2	0.2	0.2	0.2	65	1,300	314
IO2605-P-4050	0.2	0.2	0.2	0.2	0.2	10	200	301
IO2605-P-4100	0.2	0.4	0.2	0.2	0.2	54	1,140	580
IO2605-P-4150	0.2	0.2	0.2	0.2	0.2	127	2,540	221
IO2605-P-4200	0.2	0.2	0.2	0.2	0.2	46	920	460
IO2605-P-4250	0.2	0.2	0.2	0.2	0.2	127	2,540	246
IO2605-P-4300	0.4	0.4	0.2	0.2	0.2	85	1,980	928
IO2605-P-4350	0.2	0.2	0.2	0.2	0.2	114	2,700	684
IO2605-P-4400	0.4	0.4	0.2	0.2	0.2	112	2,840	1,200
IO2605-P-4450	0.2	0.4	0.2	0.4	0.4	137	3,960	881
IO2605-P-4500	0.6	0.6	0.2	0.4	0.4	234	9,720	2,126
IO2605-P-4550	0.8	0.8	0.2	0.2	0.4	107	4,820	1,107
IO2605-P-4600	0.6	0.8	0.2	0.4	0.4	535	28,440	1,938
IO2605-P-4650	1	1	0.2	0.4	0.4	883	51,200	2,064
IO2605-P-4700	1.6	1.6	0.4	0.4	0.4	578	49,240	2,375
IO2605-P-4750	2.6	2.6	0.2	0.4	0.4	795	83,460	2,488
IO2605-P-4800	5.2	5.2	0.4	0.6	0.6	2,251	537,600	2,724
IO2605-P-4850	10.2	10.2	0.8	1	1	3,591	1,438,920	2,469
IO2605-P-4900	20.8	21	2.2	2.4	2.4	8,991	9,198,120	3,937
IO2605-P-4950	39	45	7.6	9.4	9.4	14,107	33,252,980	4,181
IO2605-P-5000	78.2	85	26	28.8	28.8	8,006	37,617,360	1,806
IO2605-P-5100	181.6	181.6	101.8	107.2	108	1,242	17,772,800	240
IO2605-P-5200	270	278	196.8	209.4	208.2	522	12,590,640	175
IO2605-P-5300	374	375.8	296.8	305.8	307.8	298	10,367,860	134
IO2605-P-5400	469	473	435.4	435.4	407.6	43	1,960,580	14
IO2605-P-5500	555	555	555	555	507.6	12	666,000	15
IO2606-C-3400	1,494.4	1,563	1,494.4	1,563	1,564	14	2,114,340	136
IO2606-C-3500	1,410	1,410	1,410	1,410	1,461.2	4	563,680	117
IO2606-C-3600	1,317.2	1,326.8	1,301	1,326.8	1,361	17	2,230,980	120
IO2606-C-3700	1,208	1,267.2	1,208	1,262.6	1,264.6	6	740,060	135
IO2606-C-3800	1,174.4	1,174.4	1,163.2	1,163.2	1,165	10	1,136,560	95
IO2606-C-3900	1,008	1,041.8	1,008	1,041.8	1,065.6	2	204,980	104
IO2606-C-3950	1,016	1,016	1,016	1,016	1,011.4	4	396,000	57
IO2606-C-4000	909	964.6	909	964.6	961.6	8	738,160	121
IO2606-C-4050	853	923.8	853	916.8	916.6	11	968,020	48
IO2606-C-4100	819.8	867	819.8	867	867.4	11	908,460	144
IO2606-C-4150	750	756.8	750	756.8	818	5	376,960	55
IO2606-C-4200	717	756.6	701	754	768.4	21	1,523,420	147
IO2606-C-4250				658.4	719.4			49
IO2606-C-4300	609.8	680	608	680	670.6	32	1,998,680	344
IO2606-C-4350	576.6	594.8	576.6	594.8	621.2	4	231,260	61
IO2606-C-4400	529.2	583.8	525	583.8	572.6	49	2,646,020	601
IO2606-C-4450	480.6	506	457.8	506	524.8	5	237,940	195
IO2606-C-4500	424.4	486	409.8	478.2	478.2	194	8,537,860	1,280
IO2606-C-4550	389	434.4	384.2	430	430	38	1,543,380	322
IO2606-C-4600	334.8	395	322.6	383.8	385.4	323	11,773,740	2,379
IO2606-C-4650	293.8	348	282.8	345	339.8	148	4,565,580	546
IO2606-C-4700	245.6	306.8	235.8	296.2	296.2	1,045	28,615,180	3,372
IO2606-C-4750	225	266.6	205.2	254.6	254.6	223	5,019,480	675
IO2606-C-4800	180	227.2	172	216.2	218	940	18,446,400	3,331
IO2606-C-4850	154.6	191.6	142.6	181.4	182.6	964	15,836,880	1,305
IO2606-C-4900	117.8	160	116.2	152.8	152.8	1,845	24,854,900	3,207
IO2606-C-4950	96.6	132.8	94.8	124.6	125	2,693	29,815,200	2,000
IO2606-C-5000	84.8	109.4	78	103	103	5,220	48,275,480	6,349
IO2606-C-5100	49.6	72.4	49.6	68.2	68.2	2,327	14,198,620	2,988
IO2606-C-5200	39.6	49.2	34.6	46.6	46.6	2,519	10,331,660	4,132
IO2606-C-5300	25.8	34.4	24.2	33	33	887	2,597,260	1,578
IO2606-C-5400	20.8	26	17.8	25	25	1,968	4,258,820	5,855
IO2606-C-5500	14	18.6	12	17.4	17.4	1,148	1,688,980	1,265
IO2606-P-3400	1.2	1.2	1.2	1.2	1.2	39	4,680	1,759
IO2606-P-3500	1.4	1.4	1.4	1.4	1.2	1	140	491
IO2606-P-3600	1.2	1.4	1	1.2	1.4	12	1,440	499
IO2606-P-3700	1.4	1.4	1.4	1.4	1.4	1	140	347
IO2606-P-3800	1.4	1.4	1	1.2	1.6	29	3,900	910
IO2606-P-3900	1.8	1.8	1.8	1.8	1.8	1	180	429
IO2606-P-3950	2	2	2	2	2	6	1,180	353
IO2606-P-4000	2.4	2.4	2	2.4	2.2	28	6,280	1,255
IO2606-P-4050	2	2	2	2	2.2	3	620	138
IO2606-P-4100	2.6	2.8	2.2	2.2	2.2	78	20,200	699
IO2606-P-4150	3	3.2	3	3.2	3	10	3,040	296
IO2606-P-4200	4.2	4.4	3.8	3.8	3.8	100	39,900	1,442
IO2606-P-4250	5.2	5.2	4	4	3.8	53	23,640	409
IO2606-P-4300	4.8	6.2	4.6	4.6	4.6	91	47,800	815
IO2606-P-4350	6	7.6	5.8	5.8	5.8	119	77,820	553
IO2606-P-4400	9	9.4	6.6	7	7	386	311,060	1,593
IO2606-P-4450	9.8	11.6	8.4	8.6	8.6	435	450,040	753
IO2606-P-4500	15	15.8	10.8	11	10.8	284	371,940	1,993
IO2606-P-4550	19	20.8	13.8	13.8	13.8	257	428,280	1,298
IO2606-P-4600	26	27.4	18	18	18	738	1,617,020	2,482
IO2606-P-4650	33.8	35.6	23.4	23.8	23.6	617	1,742,540	1,376
IO2606-P-4700	44.4	45.8	29.8	30	30	1,056	3,955,180	3,288
IO2606-P-4750	55.6	59.6	38.2	39.6	39.4	1,422	6,838,020	1,754
IO2606-P-4800	73.4	77	49.6	51.2	51.2	989	6,050,680	2,067
IO2606-P-4850	94.6	97.8	64	66.2	66.2	1,103	8,589,380	1,952
IO2606-P-4900	114.8	121.4	81.8	85	85	2,162	21,935,380	2,728
IO2606-P-4950	145.4	149.8	104	108.2	108	821	10,170,600	2,312
IO2606-P-5000	175.6	182.8	131	136.6	135.8	1,135	16,464,400	1,323
IO2606-P-5100	244.6	253.8	195	199	199	272	6,252,920	353
IO2606-P-5200	334	337.8	271.2	279.8	279.8	61	1,822,880	445
IO2606-P-5300	426	426.8	405.6	415	364.2	57	2,354,500	60
IO2606-P-5400	499.6	509.6	449	454.6	454.6	20	991,880	215
IO2606-P-5500	603	603	549.6	549.6	550.4	21	1,247,160	24
IO2607-C-4250				628.4	705.2			13
IO2607-C-4300				532.2	657			34
IO2607-C-4350				487.8	608.8			11
IO2607-C-4400				505.8	561.8			17
IO2607-C-4450	465.6	466.8	465.2	465.2	515.6	10	464,960	23
IO2607-C-4500				425	470.2			39
IO2607-C-4550	370	400	370	400	426.4	2	77,000	19
IO2607-C-4600				350.2	384.2			34
IO2607-C-4650	307.8	307.8	307.8	307.8	343.6	3	91,780	37
IO2607-C-4700				269	305.4			45
IO2607-C-4750	272	272	272	272	270.4	1	27,200	47
IO2607-C-4800	210	240	195.8	240	236.6	121	2,505,680	189
IO2607-C-4850	176.2	206.2	175.8	206.2	206.2	37	681,060	88
IO2607-C-4900	155.2	182.6	151.6	178.4	179.4	83	1,385,840	204
IO2607-C-4950	130.2	160.2	130.2	157	155.4	74	1,055,880	94
IO2607-C-5000	112.4	137.6	105.6	132.8	132.8	285	3,516,940	515
IO2607-C-5100	84	102.8	77.6	101	101.8	120	1,094,440	223
IO2607-C-5200	62.4	75.2	59.4	75	75	74	490,400	284
IO2607-C-5300	46.2	59.4	43.4	59.4	58.4	52	252,980	239
IO2607-C-5400	35	46.8	32.2	45.2	46.4	132	482,960	213
IO2607-C-5500	29.2	37.2	25	37	37	83	250,240	67
IO2607-P-4250	17.6	18	15.6	16.2	16.2	55	93,820	1,090
IO2607-P-4300	20.4	20.4	17.8	18.6	18.6	25	47,420	334
IO2607-P-4350	22	22	21.6	21.6	20.8	10	21,840	194
IO2607-P-4400	27.8	29.8	24.8	25.2	23.8	64	175,780	300
IO2607-P-4450	34.8	34.8	30.8	30.8	28	77	263,280	428
IO2607-P-4500	41	42.8	32.4	32.6	32.6	89	352,820	480
IO2607-P-4550	49.2	49.2	38.2	39.8	38.8	52	226,660	345
IO2607-P-4600	55.8	62	45.8	47.4	46.4	91	506,160	125
IO2607-P-4650	67.4	74.6	55.6	56	55.6	42	272,820	96
IO2607-P-4700	86.8	87.2	65.8	66.2	66.8	42	310,500	298
IO2607-P-4750	103.6	106.6	79.2	80.2	81	75	669,380	61
IO2607-P-4800	121.2	124.2	95.8	97.8	97.6	65	711,520	121
IO2607-P-4850	146	146.6	114.6	115.8	117.2	38	458,280	92
IO2607-P-4900	159	159	139	139.6	140	17	244,120	74
IO2607-P-4950	185.4	186.2	165.6	168.2	168.2	15	266,900	29
IO2607-P-5000	215	215.6	192.6	194.6	194.4	8	163,700	31
IO2607-P-5100	256	256	256	256	261	1	25,600	16
IO2607-P-5200				438	335			18
IO2607-P-5300				465.8	417.2			29
IO2607-P-5400				619.2	507.2			5
IO2607-P-5500	616.6	616.6	610.2	610.2	596.2	5	307,660	5
IO2609-C-3900	953.2	953.2	948	948	995.6	2	190,120	79
IO2609-C-4000	864	908.8	844	905	900.2	21	1,862,520	406
IO2609-C-4100	772.4	810.8	771	810.8	809.4	9	712,820	154
IO2609-C-4200	678.8	726.6	677.8	719.4	719.4	37	2,606,280	432
IO2609-C-4300	582.6	647	575	637	633.8	35	2,158,800	308
IO2609-C-4400	497.2	552.8	496.8	547.4	547.4	69	3,664,780	629
IO2609-C-4500	434.8	480	420.8	480	474.8	189	8,636,780	1,702
IO2609-C-4600	371	406.4	356	403	403	106	4,086,180	793
IO2609-C-4700	304.2	344.8	296.8	342.6	338.8	79	2,547,880	923
IO2609-C-4800	251.8	289	248	281	281	75	2,070,220	1,063
IO2609-C-4900	206.4	237.2	206.4	234.4	234.4	381	8,257,840	675
IO2609-C-5000	171	200.6	167.8	194.6	197.8	156	2,904,400	1,636
IO2609-C-5200	121.6	140	116.4	138.2	138.2	358	4,585,240	3,210
IO2609-C-5400	84.8	100	81.2	98.4	98.4	990	9,017,460	4,671
IO2609-C-5600	61.8	73.4	58.8	72.8	72.8	198	1,283,400	124
IO2609-P-3900	12.8	14.2	11.4	11.8	11.8	74	93,180	407
IO2609-P-4000	19.4	19.6	15.6	16.2	16.2	128	227,320	1,428
IO2609-P-4100	25.8	26.8	21.6	21.8	21.8	60	142,080	630
IO2609-P-4200	35	36.4	29.8	30.2	30	30	95,380	435
IO2609-P-4300	49.8	49.8	41.6	41.6	41.6	19	87,040	548
IO2609-P-4400	66.8	70	57	57.2	57.2	74	445,340	792
IO2609-P-4500	90.4	95	78.2	79	79	85	732,700	1,016
IO2609-P-4600	125	125	104	106.6	105.4	38	435,720	598
IO2609-P-4700	160	166.4	137	142	142	119	1,723,220	316
IO2609-P-4800	209	215.2	179.6	184.2	185	82	1,638,960	516
IO2609-P-4900	264.8	270.2	234.8	237.8	237.8	84	2,190,260	347
IO2609-P-5000	327.8	336.4	292	293.6	298.2	46	1,457,960	548
IO2609-P-5200	472.2	480.2	432.4	440	440	64	2,959,020	417
IO2609-P-5400	637.6	645.2	589.8	591.8	598.4	54	3,350,900	426
IO2609-P-5600	771	771	771	771	770.6	2	154,200	12
IO2612-C-3900	925.6	925.6	925.6	925.6	983.4	1	92,560	171
IO2612-C-4000				760	894			90
IO2612-C-4100	759.2	790	759.2	790	807.8	11	843,000	279
IO2612-C-4200	732.6	732.6	719.2	719.2	719.2	2	145,180	140
IO2612-C-4300	600	650	600	640.4	640.4	16	983,000	244
IO2612-C-4400	529	536.2	522	536.2	566	3	158,720	388
IO2612-C-4500	463.8	503.6	463.8	503.6	506.2	105	5,059,500	618
IO2612-C-4600	404	441.4	397.8	438	438	59	2,447,920	593
IO2612-C-4700	345.8	383	345.8	383	385	24	845,660	513
IO2612-C-4800	299	334	292.6	332.2	332.2	37	1,164,620	447
IO2612-C-4900	263.6	263.6	263.6	263.6	292.6	1	26,360	239
IO2612-C-5000	223	255.8	223	254.6	254.6	133	3,150,400	421
IO2612-C-5200	172.4	196.4	166.6	194.6	194.6	135	2,454,480	621
IO2612-C-5400	127.8	154.6	123.2	154.2	154.2	733	9,876,160	1,074
IO2612-C-5600	99.4	120	97.4	120	120	84	886,900	130
IO2612-P-3900	36.4	36.4	31.8	33.2	33.2	140	472,360	465
IO2612-P-4000	45	45.4	42.6	42.6	43.2	34	155,360	277
IO2612-P-4100	62.8	62.8	54.4	55.8	54.6	31	182,000	1,112
IO2612-P-4200	80	80	69.2	71.8	69.4	22	164,720	527
IO2612-P-4300	104.2	104.2	90	91.6	90.8	23	211,760	567
IO2612-P-4400	134	134	116.8	116.8	114.2	10	128,100	585
IO2612-P-4500	165	165	144.6	146.6	145.8	32	504,640	692
IO2612-P-4600	204.2	204.2	181	182.8	179.8	94	1,788,400	705
IO2612-P-4700	250.2	250.2	222.8	225.2	224.6	28	670,480	258
IO2612-P-4800	301.8	301.8	268	273.4	273.4	64	1,792,540	177
IO2612-P-4900	358.6	358.6	324.8	324.8	326.2	17	592,880	121
IO2612-P-5000	413	419.2	403.4	403.4	392.4	18	742,980	172
IO2612-P-5200	558	558	541.2	544	529.4	9	497,480	240
IO2612-P-5400	705	705	685.8	685.8	686.2	5	347,260	364
IO2612-P-5600	844	850	844	850	849.2	8	678,860	15
IO2703-C-3900	941	997	941	997	1,011.6	10	968,080	225
IO2703-C-4000	880.8	887	880.8	887	919.8	8	706,440	143
IO2703-C-4100	842.8	843	842.8	843	838.2	6	505,740	86
IO2703-C-4200				714.2	760.6			65
IO2703-C-4300	678.2	678.2	678.2	678.2	686.6	2	131,000	98
IO2703-C-4400	570.4	623.6	570.4	622	616.8	14	845,020	205
IO2703-C-4500	511.6	553.2	511.6	553.2	551.6	9	481,220	285
IO2703-C-4600	454.4	490.8	453.8	490.8	492.4	6	283,460	181
IO2703-C-4700	428.4	440.2	428.4	437.8	438.2	56	2,414,700	114
IO2703-C-4800	354.4	392.6	354.4	390	389.6	57	2,171,240	137
IO2703-C-4900	306.8	345.2	306.8	342.2	342.6	77	2,508,400	92
IO2703-C-5000	292	312	292	309.8	308.6	49	1,447,760	198
IO2703-C-5200	218.8	238.8	218.8	238.8	245.6	36	805,200	356
IO2703-C-5400	177.2	198.8	170	195.2	197.4	41	749,700	281
IO2703-C-5600	137	160.8	137	158.8	158.8	73	1,076,140	66
IO2703-P-3900	64.6	65	59	61	61	36	222,760	452
IO2703-P-4000	79.8	80.2	77.8	77.8	77.2	11	86,440	222
IO2703-P-4100	95	98.2	88.6	89.2	92.4	68	628,200	544
IO2703-P-4200	110.2	111.2	107.2	111	112.8	32	354,420	158
IO2703-P-4300	140.6	140.6	140.6	140.6	138	1	14,060	120
IO2703-P-4400	178.4	178.4	166.4	166.6	166.6	12	205,700	305
IO2703-P-4500	218.4	218.4	198.6	201	200.4	52	1,061,080	176
IO2703-P-4600	252.8	260.6	234.6	234.6	239	6	148,480	166
IO2703-P-4700				302.2	283.2			95
IO2703-P-4800	357	357	332.2	332.2	332.8	12	418,200	256
IO2703-P-4900	415.2	415.2	378.6	387.4	387.4	72	2,839,780	72
IO2703-P-5000	478	478	439.8	453.8	447.4	5	227,920	65
IO2703-P-5200				614.8	582.8			160
IO2703-P-5400	743.4	743.4	723.4	726.4	731.2	9	657,700	172
IO2703-P-5600	904	904	883.8	893.2	893.2	22	1,968,220	34

相关资讯: