中国金融期货交易所08月24日IO期权收盘行情

发布时间：2026年08月24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
IO2609-C-3900	670.6	670.6	617	622.6	625.2	36	2,381,960	242
IO2609-C-4000	501	514.6	501	514.6	527.4	3	159,980	188
IO2609-C-4050	490.6	490.6	490.6	490.6	480.2	1	49,060	67
IO2609-C-4100	434.6	437	401.4	422.8	432.4	28	1,258,200	142
IO2609-C-4150	428	428	352.6	372.4	384.6	12	474,280	44
IO2609-C-4200	389	389	306.4	340.4	340.4	119	3,929,900	498
IO2609-C-4250	312	314.6	268.6	276	294	45	1,349,040	78
IO2609-C-4300	287	287	222.8	249.8	249.8	151	3,772,220	507
IO2609-C-4350	267.4	267.4	184	209	209	258	5,628,240	117
IO2609-C-4400	215	230	149	170.2	170.2	1,018	17,233,660	1,519
IO2609-C-4450	181.8	189.8	117.8	136.6	136.6	784	10,483,720	408
IO2609-C-4500	139	149.2	90	105	105	4,332	45,556,580	3,390
IO2609-C-4550	107	113.2	67.8	79.4	79.4	6,130	48,174,680	3,388
IO2609-C-4600	79	87	49.4	58.2	58.2	8,606	50,393,660	6,600
IO2609-C-4650	59	68.2	35	41.2	41.2	4,273	17,997,940	3,582
IO2609-C-4700	40.2	43.4	24.6	29	29	5,604	16,617,320	9,468
IO2609-C-4750	27	29.8	16.4	19.6	19.6	2,335	4,626,160	3,020
IO2609-C-4800	19	19.8	11.4	13.2	13.2	3,703	4,884,040	7,063
IO2609-C-4850	13.6	13.6	7.2	8.8	8.8	1,745	1,505,640	2,953
IO2609-C-4900	10	10	4.6	5.8	5.8	1,196	679,840	4,099
IO2609-C-4950	5	5.4	3	4.2	4.2	611	234,520	1,388
IO2609-C-5000	4.4	4.6	2.8	3.4	3.4	1,185	396,240	6,323
IO2609-C-5100	2	2.4	1.4	2	2	420	76,500	1,129
IO2609-C-5200	1.2	1.6	1.2	1.4	1.4	152	21,100	2,151
IO2609-C-5300	1	1.2	0.8	1.2	1.2	82	9,020	719
IO2609-C-5400	1.6	1.8	1.2	1.4	1	351	51,980	3,337
IO2609-C-5500	0.8	0.8	0.6	0.8	0.8	81	6,340	562
IO2609-C-5600	0.8	0.8	0.6	0.8	0.8	169	11,040	1,709
IO2609-P-3900	2.4	2.8	1.6	2.4	2.4	293	62,780	1,082
IO2609-P-4000	3.4	4.8	3	4.4	4.4	174	66,160	1,240
IO2609-P-4050	4.2	6.4	3.6	5.8	5.4	172	85,760	230
IO2609-P-4100	5.8	9.2	4.8	7.6	7.6	451	310,840	1,076
IO2609-P-4150	7.2	12.6	6.6	10	10	476	431,100	903
IO2609-P-4200	9.8	17.6	8.8	14.4	14.4	1,726	2,332,920	2,426
IO2609-P-4250	12.4	24.6	12	19.2	19.2	1,026	1,915,920	1,329
IO2609-P-4300	18.4	33.6	16	26	26	2,038	5,114,200	2,549
IO2609-P-4350	20.2	45	19.6	35.8	35.8	2,014	7,078,540	1,484
IO2609-P-4400	31.6	59.6	29.2	47.6	47.6	2,847	13,240,220	2,837
IO2609-P-4450	43.4	79.2	40	62.8	62.8	4,422	28,630,800	2,319
IO2609-P-4500	58	102	49.2	83	83	6,682	54,402,100	4,656
IO2609-P-4550	73	129.6	58.8	102.6	102.6	5,950	61,608,400	4,067
IO2609-P-4600	87.6	161	84.6	131.4	131.4	4,247	56,391,740	6,705
IO2609-P-4650	119	196.8	109.8	166.2	166.2	1,300	20,337,320	2,700
IO2609-P-4700	150	235.8	141.8	205.2	205.2	772	15,135,460	2,666
IO2609-P-4750	200	275.2	200	247.8	245.6	394	9,556,400	675
IO2609-P-4800	227.4	320.2	227.4	289.4	289.4	222	6,157,580	1,229
IO2609-P-4850	276.4	365	276.4	333.4	346	75	2,364,480	417
IO2609-P-4900	330	397.6	330	380	393.2	85	3,076,100	802
IO2609-P-4950	411.2	436.6	407.6	436.6	441.4	13	549,260	110
IO2609-P-5000	438	503	435.8	478.2	490	66	3,091,240	856
IO2609-P-5100	537	556.4	537	556.4	588.6	13	701,980	70
IO2609-P-5200	669.2	669.2	649.4	650.2	687.8	4	263,800	329
IO2609-P-5300	740.6	740.6	740.6	740.6	787.4	3	222,180	116
IO2609-P-5400				840	887.2			650
IO2609-P-5500				916	987.2			127
IO2609-P-5600	1,080.4	1,081.4	1,080.4	1,081.4	1,087.2	5	528,720	395
IO2610-C-4050	501.8	501.8	474.6	474.6	468.6	43	2,164,840	15
IO2610-C-4100	455	455	411.2	411.6	423.6	12	526,020	35
IO2610-C-4150				478.8	378.6			18
IO2610-C-4200	371.2	371.2	323	323	335.2	10	347,280	106
IO2610-C-4250	307.2	307.2	282.6	282.6	293.4	6	188,420	9
IO2610-C-4300	285	285	233.6	237	253.8	23	578,380	20
IO2610-C-4350	251	251	199	211	216.4	18	411,960	27
IO2610-C-4400	230.4	230.4	162	182	182	105	2,004,380	284
IO2610-C-4450	192.6	192.8	130.6	149	150.6	37	589,280	68
IO2610-C-4500	141.4	144.2	105	120.8	120.8	468	5,812,360	308
IO2610-C-4550	115.8	116.8	84.6	97.4	97.4	268	2,628,120	210
IO2610-C-4600	99.6	99.6	66	77.2	77.2	445	3,452,400	645
IO2610-C-4650	77	77	51.4	60.4	60.4	223	1,391,300	459
IO2610-C-4700	60	60	40	47	47	199	947,760	514
IO2610-C-4750	49.8	49.8	30.4	35.6	36.2	339	1,220,940	346
IO2610-C-4800	35	35	23.8	27.2	27.2	306	848,440	580
IO2610-C-4850	25.2	25.4	18.4	21.6	21.4	216	456,460	380
IO2610-C-4900	19.4	19.4	14	15.6	15.8	188	299,500	378
IO2610-C-4950	15	15.2	11.4	11.4	12.6	143	186,940	480
IO2610-C-5000	12	12	8.8	9.6	9.8	341	352,540	499
IO2610-C-5100	7	7.2	5.6	6	6.2	163	107,040	197
IO2610-C-5200	5.6	5.8	4.2	4.6	4.6	183	82,180	313
IO2610-C-5300	4.4	4.4	3.2	3.2	3	170	58,160	629
IO2610-P-4050	14.6	21.4	14.6	17.8	17.6	237	425,180	1,295
IO2610-P-4100	18	25.2	18	21.6	21.6	423	872,320	520
IO2610-P-4150	22.2	31.4	22.2	27.6	26.6	132	337,200	692
IO2610-P-4200	26.8	40	26	33.4	33.4	213	702,640	904
IO2610-P-4250	31.4	48.4	31.2	44	41.4	232	902,160	1,354
IO2610-P-4300	48.4	60.2	38.6	52.6	52.4	214	1,062,060	651
IO2610-P-4350	52.2	75	51	65	65	86	550,440	667
IO2610-P-4400	58.2	92	58.2	80.4	80.4	150	1,099,560	536
IO2610-P-4450	76	114	76	97.2	97.8	163	1,581,800	343
IO2610-P-4500	94.2	138.8	92.6	118.8	119.8	425	4,778,620	508
IO2610-P-4550	107.6	165.6	107.6	146.4	146.4	287	3,912,200	262
IO2610-P-4600	135.4	196.8	134.2	176.2	176.2	342	5,654,340	234
IO2610-P-4650	177.4	219	174.6	214	207.4	18	345,120	149
IO2610-P-4700	212.2	272	210.6	247.4	243.4	43	994,900	95
IO2610-P-4750	228	299.6	227.8	293.8	282.6	64	1,644,860	49
IO2610-P-4800	289.6	341.2	285.2	341.2	323.8	77	2,313,580	102
IO2610-P-4850	331.2	401.2	329	392.4	367	43	1,490,580	50
IO2610-P-4900	373	435.8	373	417.4	430.4	33	1,345,600	47
IO2610-P-4950	423.2	464.4	423.2	464.4	476.8	20	879,140	39
IO2610-P-5000	465	524.4	465	524.4	524.2	70	3,358,480	62
IO2610-P-5100				545.4	620.8			23
IO2610-P-5200				645	718.8			47
IO2610-P-5300	820.4	820.4	801.4	801.4	817.6	10	785,560	76
IO2611-C-4150	448.8	448.8	390	390	375.8	10	400,980	10
IO2611-C-4200	406	406	350	350	336.2	8	289,540	8
IO2611-C-4250	364.6	364.6	310.8	310.8	298.4	8	258,320	8
IO2611-C-4300	324.6	324.6	273.6	273.6	261.8	8	228,180	8
IO2611-C-4350	286.2	286.2	225.2	225.2	229.8	16	394,880	10
IO2611-C-4400	250	250	206.4	206.4	199.4	9	195,780	9
IO2611-C-4450	216.2	216.2	158.6	164.4	171.6	82	1,396,160	19
IO2611-C-4500	167.2	167.2	137.2	143.6	146.8	171	2,518,240	64
IO2611-C-4550	143.2	143.2	122.6	122.6	126	78	1,012,000	65
IO2611-C-4600	130.8	130.8	100.4	101.6	104.2	63	710,860	48
IO2611-C-4650	100.2	100.2	86	86	88.6	18	166,100	13
IO2611-C-4700	81.4	81.4	68.8	69.8	74.2	60	463,780	38
IO2611-C-4750	66.8	66.8	66.4	66.4	62.4	6	39,960	6
IO2611-C-4800	54.4	56.8	50.4	52.8	52.8	31	165,440	17
IO2611-C-4850	48.2	48.2	46	46	44	14	66,200	12
IO2611-C-4900	40.8	40.8	33.2	37.4	36.4	23	84,480	14
IO2611-C-4950	34	34	29.6	29.6	31.4	9	29,300	9
IO2611-C-5000	27.6	28.4	26.8	26.8	26.8	9	24,780	9
IO2611-C-5100	19.6	20.4	18.4	19.2	19.2	58	111,920	40
IO2611-P-4150	30	55	30	55	52.4	44	188,820	23
IO2611-P-4200	53.4	64	53.4	64	62	9	50,620	9
IO2611-P-4250	60	79.6	60	79.6	73.8	15	98,440	13
IO2611-P-4300	77.6	87	77.6	87	88	22	168,860	9
IO2611-P-4350	92.2	108.2	92.2	108.2	105	53	500,260	25
IO2611-P-4400	110	123.2	110	123.2	123.2	22	256,500	16
IO2611-P-4450	130.4	150.2	130.4	148.2	145.8	27	373,380	18
IO2611-P-4500	140.4	178.2	140.4	178.2	170.6	26	422,480	21
IO2611-P-4550	166.4	211.8	166.4	206.2	198.4	69	1,279,740	59
IO2611-P-4600	195	244	195	233.8	228.8	60	1,312,520	37
IO2611-P-4650	226	277.8	226	277.8	262.2	3	78,160	3
IO2611-P-4700	255.8	302	255.8	302	297.2	3	85,980	3
IO2611-P-4750	280	286.2	280	286.2	335	2	56,620	2
IO2611-P-4800	330.8	330.8	330.8	330.8	374.6	1	33,080	1
IO2611-P-4850	348.4	394.8	348.4	394.8	415.8	8	306,260	8
IO2611-P-4900	388.4	404	388.4	404	458.6	2	79,240	2
IO2611-P-4950	430	446.8	430	446.8	506.6	3	132,340	3
IO2611-P-5000	473	490.8	473	490.8	548.4	3	145,420	3
IO2611-P-5100	614.6	614.6	614.6	614.6	666.2	6	368,760	6
IO2612-C-3900	601.6	606.2	570.8	581.6	581.6	10	599,280	246
IO2612-C-4000	485	488.6	472.6	488.6	496.6	5	253,620	226
IO2612-C-4100	426	426	426	426	412.8	1	42,600	276
IO2612-C-4200	349.6	349.6	315.6	337.6	337.6	37	1,250,680	223
IO2612-C-4300	266.6	268.8	250.2	268.8	268.8	28	721,680	312
IO2612-C-4400	234.2	234.2	188.4	203.2	205.6	265	5,574,280	1,141
IO2612-C-4500	177	177	143.6	158	158	258	4,018,600	2,226
IO2612-C-4600	129.8	134	106.2	114.6	115.4	176	2,115,560	1,117
IO2612-C-4700	104.4	104.8	80	88.4	88.4	381	3,391,440	1,636
IO2612-C-4800	76	76.4	61	66	66	180	1,211,480	1,341
IO2612-C-4900	59	59	46.4	50.4	50.4	352	1,847,240	1,459
IO2612-C-5000	47.4	47.4	37	40	40	151	621,200	2,536
IO2612-C-5200	28.6	28.8	23.8	24.6	24.6	68	174,100	1,512
IO2612-C-5400	20.4	20.4	16.2	17	17.2	218	386,500	2,620
IO2612-C-5600	14	14	12.2	13.2	13.2	225	289,780	4,422
IO2612-P-3900	31.4	39.2	31.2	36.8	35.6	120	432,860	1,352
IO2612-P-4000	40.4	52.4	40.4	48.2	48.2	295	1,424,720	763
IO2612-P-4100	54.6	69.4	53	64.4	64.4	59	374,980	936
IO2612-P-4200	74.4	94.4	72.2	85.8	85.8	305	2,605,960	1,215
IO2612-P-4300	98.6	125.8	98	116.4	116.4	176	2,037,920	924
IO2612-P-4400	133.6	170	133.6	156.6	156.4	283	4,333,700	1,391
IO2612-P-4500	176	223	176	208.8	208.8	289	6,109,100	1,212
IO2612-P-4600	244.6	283.2	244.6	269.4	269.4	29	749,160	1,114
IO2612-P-4700	304.2	355.8	304.2	339	339	30	954,440	904
IO2612-P-4800	380.8	434.8	380.8	416.8	416.8	70	2,748,720	641
IO2612-P-4900	463.8	513.4	458	500.8	500.8	198	9,382,960	426
IO2612-P-5000	553	615	553	584.8	584.8	54	3,210,300	373
IO2612-P-5200	728.6	776.6	728.6	776.6	771.2	5	370,960	361
IO2612-P-5400	936.8	972.8	936.8	962	984.4	13	1,236,920	518
IO2612-P-5600	1,131.2	1,182.6	1,131.2	1,158.2	1,181	20	2,337,820	326
IO2703-C-3900	553.4	553.4	545	545.6	555.4	5	273,460	287
IO2703-C-4000	504	504	464.4	464.4	476.4	6	294,500	211
IO2703-C-4100	425.2	427.6	414.8	427.6	402.8	5	213,680	161
IO2703-C-4200	349.6	349.6	330	330	342	2	67,960	341
IO2703-C-4300	281.4	281.4	259.2	276.2	276.6	12	325,240	357
IO2703-C-4400	238	239.6	220	220	224.8	28	663,360	475
IO2703-C-4500	211.4	211.6	171.6	176.6	181.6	36	700,020	709
IO2703-C-4600	169	169	153.6	153.6	149.6	7	114,460	276
IO2703-C-4700	126	126	115	115	115.4	5	59,100	393
IO2703-C-4800	101.6	101.6	101.4	101.4	95.4	2	20,300	365
IO2703-C-4900	82.8	82.8	75.8	76.2	76.2	14	107,360	404
IO2703-C-5000	70	70	60.6	60.6	63.6	79	521,260	774
IO2703-C-5200	50.2	50.2	42.2	44.2	44.2	25	114,420	537
IO2703-C-5400	35.4	35.4	32	32	32.2	29	99,740	343
IO2703-C-5600	26	26	23.6	24	24	39	95,960	728
IO2703-P-3900	71	81.4	71	78.8	77.8	135	1,015,640	1,332
IO2703-P-4000	92	101.2	92	101.2	96.6	23	217,680	746
IO2703-P-4100	116	125.4	116	124.2	121.8	64	780,160	2,268
IO2703-P-4200	151.8	157.2	148.8	157.2	153	16	244,300	809
IO2703-P-4300	193	206	188	206	193.2	22	421,680	335
IO2703-P-4400	218.4	254.2	218.4	247.6	240.6	42	993,960	778
IO2703-P-4500	269.4	311.8	269.4	311.8	296.2	57	1,628,100	639
IO2703-P-4600	326	364.8	325.8	364.8	364.8	7	233,940	334
IO2703-P-4700	390.8	390.8	390.6	390.6	431	4	156,260	191
IO2703-P-4800				468.4	507.8			225
IO2703-P-4900	602.6	603.2	593	593	593	12	720,540	272
IO2703-P-5000	628.4	699.4	628.4	678.4	671.6	21	1,415,120	320
IO2703-P-5200	800.4	870.4	800.4	856	850.8	20	1,660,760	241
IO2703-P-5400	1,054.8	1,054.8	1,054.8	1,054.8	1,072	1	105,480	215
IO2703-P-5600	1,246.2	1,246.2	1,244.4	1,244.4	1,264.8	5	607,900	268
IO2706-C-4000	493.2	493.2	458.2	461.6	471.2	12	558,440	204
IO2706-C-4100	425.6	426.4	397.8	398.4	405	16	667,340	131
IO2706-C-4200	360	360	336	343	343	10	348,240	171
IO2706-C-4300	305.6	305.6	285	290	292.4	15	437,860	247
IO2706-C-4400	263.2	265.4	242.8	244.8	246	26	675,660	282
IO2706-C-4500	241.4	241.4	200.2	208.4	208.4	96	2,092,600	517
IO2706-C-4600	202.8	202.8	171	175.4	175	27	497,140	344
IO2706-C-4700	169.8	169.8	150.2	154.6	148.2	19	316,660	240
IO2706-C-4800	127.6	127.6	127.6	127.6	126	1	12,760	226
IO2706-C-4900	115.6	115.6	110.6	110.6	106.4	3	33,680	149
IO2706-C-5000	103	103	92.4	92.8	91.8	13	125,460	132
IO2706-C-5200	73	73	70	70	68.6	6	43,480	215
IO2706-C-5400	54.8	56	53.6	54.4	53.4	36	200,240	139
IO2706-C-5600	45.8	45.8	42.6	43.4	43.2	37	165,260	521
IO2706-P-4000	127	149.8	127	140.2	138.6	24	341,760	279
IO2706-P-4100	167.8	183.6	167.8	174.2	173.2	34	585,840	98
IO2706-P-4200	197	223	196.8	223	210.8	14	293,520	275
IO2706-P-4300	237.4	271.6	237.4	254.2	254.2	45	1,151,240	501
IO2706-P-4400	277	327.4	277	314.2	308.8	78	2,413,640	521
IO2706-P-4500	359.8	390	359.8	372.2	372.2	60	2,194,280	550
IO2706-P-4600	400.6	439.6	400.4	439.6	434	10	413,080	361
IO2706-P-4700	466.6	510.6	466.4	510.6	507.2	7	337,160	197
IO2706-P-4800				561.6	581.4			131
IO2706-P-4900	642.6	660	641.4	660	660.8	8	510,020	81
IO2706-P-5000	707.8	749.2	707.8	749.2	744.6	6	433,880	253
IO2706-P-5200	900.2	922.4	899.4	922.4	919	12	1,075,720	99
IO2706-P-5400	1,110.2	1,110.2	1,110.2	1,110.2	1,166.8	1	111,020	150
IO2706-P-5600	1,285.8	1,310	1,283	1,283.2	1,355	14	1,808,020	251

相关资讯: