中国金融期货交易所10月08日IO期权收盘行情

发布时间：2026年10月08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
IO2610-C-3900	437.6	467.4	396	401	404.2	64	2,770,720	10
IO2610-C-3950	430	430	334.4	334.4	355.2	58	2,239,400	18
IO2610-C-4000	363.2	380	285.2	297.4	295	82	2,675,320	80
IO2610-C-4050	290.4	328	236.2	247.6	246	85	2,423,660	55
IO2610-C-4100	250	283	185.2	206.2	207.4	203	4,864,680	178
IO2610-C-4150	212	233.4	140	156	161	339	6,299,960	174
IO2610-C-4200	158	185	96.4	114.2	114.2	1,434	18,491,420	1,118
IO2610-C-4250	105.4	138	58.4	73.2	73.2	2,171	18,577,900	767
IO2610-C-4300	76	94	31.6	40.4	40.4	6,457	34,179,380	2,983
IO2610-C-4350	49.8	57.2	15.6	19.8	19.8	10,658	35,464,760	3,736
IO2610-C-4400	24.4	30.6	7.4	9.4	9.4	9,863	17,419,580	5,024
IO2610-C-4450	12	14.8	3.8	4.6	4.6	4,516	4,063,640	3,931
IO2610-C-4500	7.4	7.8	2.2	3	3	5,638	2,380,800	9,777
IO2610-C-4550	4	4	1.2	1.8	1.8	2,737	618,360	7,189
IO2610-C-4600	2.8	2.8	1	1.4	1.4	2,522	368,160	6,996
IO2610-C-4650	0.6	1.2	0.6	0.8	1.2	897	84,380	3,205
IO2610-C-4700	0.8	1.2	0.6	1	1	1,309	116,920	3,785
IO2610-C-4750	1	1	0.6	1	1	654	55,140	1,358
IO2610-C-4800	0.8	1.2	0.6	0.8	0.8	1,026	87,640	3,439
IO2610-C-4850	0.6	0.8	0.4	0.6	0.6	114	7,600	797
IO2610-C-4900	0.4	0.6	0.4	0.6	0.6	171	8,900	1,073
IO2610-C-4950	0.6	0.6	0.4	0.4	0.4	66	2,780	429
IO2610-C-5000	0.8	0.8	0.4	0.4	0.4	489	28,420	1,527
IO2610-C-5100	0.6	0.8	0.4	0.4	0.4	289	15,440	866
IO2610-C-5200	0.6	0.6	0.4	0.4	0.4	122	6,220	523
IO2610-C-5300	0.4	0.4	0.2	0.4	0.4	186	6,840	979
IO2610-P-3900	0.8	1.4	0.2	1.2	1.2	242	21,400	339
IO2610-P-3950	1.2	2	0.4	1.6	1.6	243	26,540	679
IO2610-P-4000	2.2	3	0.6	2.4	2.4	488	79,500	1,653
IO2610-P-4050	2.2	3.8	0.2	2.6	2.6	537	76,860	1,143
IO2610-P-4100	3.4	6.4	0.4	4.2	4.2	1,766	484,760	1,775
IO2610-P-4150	5.6	9.8	1	6.2	6.2	2,328	979,900	1,361
IO2610-P-4200	9	17.6	2.2	11	11	3,864	3,453,340	2,097
IO2610-P-4250	15	30.6	4.8	19.8	19.8	5,395	9,015,740	2,187
IO2610-P-4300	25	54	11	37.4	37.4	8,675	26,798,500	4,183
IO2610-P-4350	45.8	87.8	23.8	64.8	64.8	6,516	31,113,600	3,333
IO2610-P-4400	81	129.8	47	103.4	119.6	4,237	33,600,300	4,888
IO2610-P-4450	123.2	174.8	81.6	151.4	162.8	1,263	14,808,800	3,894
IO2610-P-4500	157.2	224	124.2	202.4	209.4	1,545	26,658,440	3,423
IO2610-P-4550	211	271.8	173.2	249.2	257.6	720	15,105,300	1,676
IO2610-P-4600	264.6	320.6	221.2	299.8	306.8	280	7,618,640	1,254
IO2610-P-4650	287.6	369	287.6	348	356.4	74	2,394,580	566
IO2610-P-4700	340	409.8	320.6	397.8	406.2	54	2,005,560	425
IO2610-P-4750	376.2	468.8	376.2	456.2	456	87	3,606,660	189
IO2610-P-4800	428.4	517.8	428.4	506.4	506	19	910,240	339
IO2610-P-4850	480.2	562.2	480.2	562.2	556	26	1,346,280	226
IO2610-P-4900	526.2	615.6	526.2	599	606	17	956,840	272
IO2610-P-4950	634.2	667.4	634.2	667	656	12	787,440	85
IO2610-P-5000	637	717.4	637	714.2	706	39	2,644,580	141
IO2610-P-5100	738.6	817.4	738.6	806	806.2	20	1,542,560	75
IO2610-P-5200	825	903.4	825	903.4	906.4	5	424,740	84
IO2610-P-5300	930	1,016.8	924.8	1,016.8	1,006.8	25	2,434,920	325
IO2611-C-3900	452.8	452.8	364.2	366.2	384.4	37	1,416,980	25
IO2611-C-3950	329.8	338.6	320.8	320.8	338	19	659,160	13
IO2611-C-4000	347	362.6	286.8	290	295.8	23	759,380	34
IO2611-C-4050	300.4	300.4	234.4	234.4	248.8	14	369,700	42
IO2611-C-4100	252.2	275.8	192	207	207	84	1,847,600	93
IO2611-C-4150	214	228.8	156	167	169.2	125	2,479,760	85
IO2611-C-4200	163.8	190.6	123	134	134	218	3,209,880	277
IO2611-C-4250	141.4	152.2	94	104.4	105	286	3,116,720	132
IO2611-C-4300	111	120.4	70	78.6	78.6	1,830	16,194,040	1,419
IO2611-C-4350	76.2	93.2	51.2	56.8	58.4	1,101	7,768,720	699
IO2611-C-4400	64	70	37	40.6	40.6	1,550	7,912,260	1,432
IO2611-C-4450	41.4	51	25.8	28.6	28.8	853	3,126,960	1,066
IO2611-C-4500	29.8	36.4	18.2	20	19.6	1,192	3,113,740	1,183
IO2611-C-4550	23	25.2	12.4	13.6	13.6	764	1,411,100	840
IO2611-C-4600	20.2	20.2	8.6	9.4	9.4	2,181	2,876,660	1,361
IO2611-C-4650	12	13	6	6	6	747	712,520	1,040
IO2611-C-4700	8	9	4.2	4.4	4.4	711	491,080	973
IO2611-C-4750	7	7	3.6	3.8	3.6	252	147,820	576
IO2611-C-4800	5	5	2.8	2.8	2.8	458	163,700	838
IO2611-C-4850	4	4	2.2	2.4	2.4	200	60,620	257
IO2611-C-4900	3.2	3.2	2	2	1.8	199	46,800	594
IO2611-C-4950	3.4	3.4	1.6	1.6	1.6	129	29,940	193
IO2611-C-5000	2.4	2.4	1.4	1.6	1.6	107	20,680	476
IO2611-C-5100	2	2	1.2	1.6	1.4	170	28,140	561
IO2611-P-3900	9.8	12.2	4.4	9.6	9.6	673	574,800	535
IO2611-P-3950	12	16.8	6	13.2	13.2	282	316,140	417
IO2611-P-4000	15	22.6	8.4	17.8	18	410	549,760	689
IO2611-P-4050	21.8	29.4	12	24.6	24.6	414	808,100	1,191
IO2611-P-4100	25	41.4	16.6	33	33	926	2,402,300	1,308
IO2611-P-4150	36.6	54.8	23.6	44	44	1,010	3,475,360	893
IO2611-P-4200	50.2	72.4	32.8	59	59	1,084	5,522,060	940
IO2611-P-4250	67.4	92.8	46.4	79.2	79.2	627	4,464,440	571
IO2611-P-4300	87.6	120	63	101.4	102.2	1,296	11,565,660	1,673
IO2611-P-4350	111	152	84.4	131	129.6	1,081	12,861,280	937
IO2611-P-4400	137.4	185	110.6	166	166	228	3,129,800	873
IO2611-P-4450	171.6	221.2	141.6	209.4	202.4	99	1,806,960	759
IO2611-P-4500	209.4	266.8	177	245	245	169	3,608,480	600
IO2611-P-4550	250.2	308.6	217.6	305	286.8	72	1,851,900	205
IO2611-P-4600	271.6	355.8	259.4	354	345	106	3,112,160	206
IO2611-P-4650	317	333	315.8	333	392.4	5	162,680	138
IO2611-P-4700	357	450	357	430	440.6	7	287,980	108
IO2611-P-4750	441.8	478	441.8	478	489.2	6	277,560	60
IO2611-P-4800	461.4	485.4	458.8	485.4	538.4	9	420,880	56
IO2611-P-4850	509.8	535.4	509.8	535.4	587.8	7	370,180	24
IO2611-P-4900	641.8	641.8	641.8	641.8	637.4	4	250,140	42
IO2611-P-4950	613.2	695	613.2	695	687	5	332,320	58
IO2611-P-5000	657.4	736.8	657.4	736.8	736.8	6	420,260	61
IO2611-P-5100	759.4	836	759.4	836	836.6	5	404,460	28
IO2612-C-3900	414.8	414.8	364	364	378.4	25	1,013,920	314
IO2612-C-3950	402.6	402.6	318	318	334.2	3	103,860	5
IO2612-C-4000	340.2	348	275	286.6	286.6	17	512,040	291
IO2612-C-4050	287	287	240	246.8	250	47	1,320,580	48
IO2612-C-4100	245	268	200	212.4	214.2	120	2,673,160	295
IO2612-C-4150	235.4	235.4	168	170.6	179.2	8	142,520	22
IO2612-C-4200	171.6	196.4	142.6	147.4	147.4	86	1,448,320	289
IO2612-C-4250	145.2	159.4	111	120.6	120.6	54	713,660	65
IO2612-C-4300	135	139.6	90	96.8	96.8	314	3,524,540	1,052
IO2612-C-4350	96.8	109.4	74.8	78.4	78.4	154	1,432,820	188
IO2612-C-4400	93	93	58.8	63.8	63.8	659	4,748,540	2,190
IO2612-C-4450	66.8	74.8	48	48.6	50	72	441,720	166
IO2612-C-4500	66	66.6	37.8	40.6	40.6	854	4,245,160	3,611
IO2612-C-4550	49.8	49.8	31.2	31.2	31.2	35	151,700	82
IO2612-C-4600	35	39.2	24.2	26	26	673	2,021,480	2,470
IO2612-C-4650	29.4	29.4	19.6	20.4	20.4	78	197,220	606
IO2612-C-4700	25.4	26	16	17.2	17.2	486	928,840	3,037
IO2612-C-4750	21.6	21.6	13.2	13.6	13.6	34	57,040	99
IO2612-C-4800	17.4	18	10.2	11.2	11.2	313	411,020	3,351
IO2612-C-4850	15.2	15.6	9.4	9.6	9.8	49	58,700	120
IO2612-C-4900	12.6	13.4	8	8	8.2	197	196,840	1,422
IO2612-C-4950	11.6	12.4	7.2	7.2	7.2	50	54,880	71
IO2612-C-5000	10.6	11.8	6.6	7	7	344	307,180	3,250
IO2612-C-5200	6	7.6	4	4	4	282	147,240	1,616
IO2612-C-5400	4.4	5.2	2.8	2.8	2.6	120	47,780	2,246
IO2612-C-5600	3	4.2	2	2.2	2	327	82,520	3,106
IO2612-P-3900	24.8	33.4	16.4	26.8	26.8	433	1,006,100	3,127
IO2612-P-3950	28	39.8	19.6	32.6	32.6	408	1,006,580	426
IO2612-P-4000	36.4	49.2	25.8	41.8	40.8	348	1,203,320	2,288
IO2612-P-4050	46.8	59.6	32.8	49.8	50	662	2,738,760	966
IO2612-P-4100	56.8	72.8	40.8	61	61	545	2,917,340	1,688
IO2612-P-4150	71.4	82.6	53.6	77.8	77.8	120	774,900	165
IO2612-P-4200	82	109	67.6	94.4	94.4	182	1,624,720	1,956
IO2612-P-4250	105.6	126	84	120.6	119.4	77	834,880	206
IO2612-P-4300	126	164	104.8	144.4	144.4	323	4,195,180	1,407
IO2612-P-4350	150.6	184.8	130	179.4	179.4	29	456,000	60
IO2612-P-4400	183.4	234	163	209.8	209.8	298	5,971,120	1,688
IO2612-P-4450	198	259.6	197.2	251.6	250.6	17	384,960	47
IO2612-P-4500	258.6	308.6	223.6	287.4	287.4	186	4,566,200	1,480
IO2612-P-4550	281	341	269.2	334	334	20	596,540	55
IO2612-P-4600	337.2	392.4	301.8	372	372	83	2,834,400	1,648
IO2612-P-4650	360	360	355.8	355.8	416.2	2	71,580	13
IO2612-P-4700	402.6	483.2	402.6	472.6	479	23	1,036,500	1,031
IO2612-P-4750	435.6	452.4	435.6	452.4	525.8	6	263,960	17
IO2612-P-4800	486.6	566.8	486.6	566.2	573.2	18	969,940	793
IO2612-P-4850				569.6	621.2			30
IO2612-P-4900	631.8	664.2	631.8	664.2	669.6	8	506,720	470
IO2612-P-4950	630	630	630	630	718.4	1	63,000	22
IO2612-P-5000	689	761	688.4	761	767.4	20	1,400,460	465
IO2612-P-5200	870.4	879.4	869.6	879.4	964.8	8	703,620	396
IO2612-P-5400				1,128.8	1,163.6			603
IO2612-P-5600	1,263.2	1,365.6	1,263.2	1,348.8	1,363	9	1,200,160	681
IO2703-C-3900	407.4	423.4	357.8	357.8	367.6	26	1,022,300	345
IO2703-C-4000	322.2	348	280	294.4	296.2	60	1,854,060	330
IO2703-C-4100	257.6	282	221.6	230.4	233	16	397,440	213
IO2703-C-4200	202.4	218.6	172	177.4	183.2	71	1,391,340	489
IO2703-C-4300	158.6	172.2	129.8	136.8	137.4	175	2,786,820	922
IO2703-C-4400	124.8	131	98.6	104.8	104.6	96	1,065,700	744
IO2703-C-4500	86.2	102.2	76.4	78.8	78.8	316	2,956,960	1,040
IO2703-C-4600	79.4	79.6	59.6	59.6	63.8	94	643,120	880
IO2703-C-4700	58.2	64	48	49	50.8	360	2,068,560	1,568
IO2703-C-4800	50.4	51	39	40.2	40.2	68	296,720	1,073
IO2703-C-4900	41	42.6	32.2	34	34	135	546,800	960
IO2703-C-5000	32.8	33	25.8	27.4	27.4	127	376,440	1,318
IO2703-C-5200	22.4	22.6	18.4	19.6	19.6	59	122,520	821
IO2703-C-5400	15	16.6	13.8	13.8	14.2	27	42,900	422
IO2703-C-5600	11.6	12.4	9.8	10.4	10.6	133	146,960	900
IO2703-P-3900	61.8	84.2	58	78.4	77.8	121	839,960	1,710
IO2703-P-4000	86.4	110.2	82.6	109	103.2	32	319,380	855
IO2703-P-4100	115.8	146.6	107	146.6	139.2	38	478,680	2,619
IO2703-P-4200	167.2	194.2	149.6	194.2	184.8	136	2,484,800	1,202
IO2703-P-4300	221.6	252.2	201.2	246.6	246.6	26	574,640	461
IO2703-P-4400	281.2	329.4	257.8	329.4	309.8	60	1,713,060	923
IO2703-P-4500	353	393.2	324.8	385.2	385.2	128	4,542,980	874
IO2703-P-4600	411.4	489.4	411.2	489.4	466.4	41	1,853,020	405
IO2703-P-4700	502.2	536.8	502.2	536.8	552.4	12	612,580	582
IO2703-P-4800	590.8	590.8	590.8	590.8	642.6	3	177,240	412
IO2703-P-4900	674.6	703	674.6	703	734	17	1,164,580	333
IO2703-P-5000	773.4	794.6	773.4	794	852.4	23	1,790,300	396
IO2703-P-5200				971.4	1,043.8			242
IO2703-P-5400	1,142.8	1,145.2	1,142.8	1,145.2	1,238.4	11	1,274,100	227
IO2703-P-5600	1,337	1,369	1,337	1,369	1,434.8	7	949,100	282
IO2706-C-3900	372.2	385.8	337.2	337.6	346.6	59	2,150,580	42
IO2706-C-4000	307.4	307.4	282.8	285.8	285.8	13	380,860	251
IO2706-C-4100	253.6	264.6	229.4	233.6	236.4	53	1,325,580	153
IO2706-C-4200	208.8	224.6	184.2	190.2	189.8	96	1,997,760	228
IO2706-C-4300	169.6	180.6	149.2	152.2	154.4	50	823,160	261
IO2706-C-4400	141.8	147.2	122	122	125	26	363,620	453
IO2706-C-4500	119.6	119.6	99.4	99.4	102.6	9	96,360	587
IO2706-C-4600	98.6	99	79.6	82.2	86.2	18	168,480	500
IO2706-C-4700	82.6	83.2	68.6	70.4	69.8	23	187,360	284
IO2706-C-4800	59.6	60	57	58.4	58	11	64,640	241
IO2706-C-4900	52.8	52.8	51.2	51.2	48.6	11	59,000	156
IO2706-C-5000	50.2	50.2	39.6	40.6	41.8	38	179,400	212
IO2706-C-5200	36.6	37.2	29.8	29.8	30.8	23	80,920	346
IO2706-C-5400	28.4	28.6	23.6	24	23.6	13	34,480	209
IO2706-C-5600	24.4	25	18.4	18.6	18.6	220	456,100	514
IO2706-P-3900	107.6	133.6	95.8	121.8	121.8	138	1,621,340	132
IO2706-P-4000	145.8	158.6	127.6	158.6	160.6	84	1,163,500	367
IO2706-P-4100	187.6	211.2	167	211.2	204.6	85	1,559,280	447
IO2706-P-4200	239	266.6	217.6	264.4	259	19	463,000	322
IO2706-P-4300	296	314.6	273.2	314.6	322.6	105	3,204,180	542
IO2706-P-4400	357.4	397	348	397	396.2	14	546,940	667
IO2706-P-4500	430	471.6	430	471.6	467.8	2	90,160	663
IO2706-P-4600				549.2	547			466
IO2706-P-4700				629	632.8			236
IO2706-P-4800				568.8	719.6			124
IO2706-P-4900				804.6	808.8			77
IO2706-P-5000	861.8	903.4	837	903.4	900.8	6	513,520	185
IO2706-P-5200	1,017.8	1,088	1,017.8	1,088	1,119.8	5	532,380	129
IO2706-P-5400	1,253.2	1,274.8	1,253.2	1,274.8	1,310.8	2	252,800	181
IO2706-P-5600	1,403.4	1,467.6	1,403.4	1,467.6	1,504	8	1,146,920	300
IO2709-C-3900	377.2	386.2	344	344	354.2	33	1,215,880	93
IO2709-C-4000	320.4	339	290.4	294.8	294.8	40	1,283,140	138
IO2709-C-4100	270.4	281.2	242.2	242.2	251.2	12	310,620	100
IO2709-C-4200	231.6	243.4	208.4	208.4	208.4	35	829,700	172
IO2709-C-4300	198.4	203.8	172.8	172.8	173.2	41	822,000	53
IO2709-C-4400	167.8	167.8	142	142	143.4	13	209,620	84
IO2709-C-4500	142.8	142.8	142.2	142.2	120	15	215,600	62
IO2709-C-4600	110.6	110.6	99.4	99.8	99.8	31	331,160	44
IO2709-C-4700	81	81	81	81	84.2	2	18,600	6
IO2709-C-4800	76	76	76	76	71.4	2	16,520	11
IO2709-C-4900				82.6	60.6			13
IO2709-C-5000	61.8	63	50.8	51.4	51.6	33	190,080	180
IO2709-P-3900	169.6	183.8	137.8	171.8	171.8	305	4,915,240	363
IO2709-P-4000	194.4	223.4	175.8	223.4	210.8	93	1,851,020	468
IO2709-P-4100	243.4	277	241.4	262.2	262.8	68	1,755,820	106
IO2709-P-4200	295.4	333	295.4	333	320.8	33	1,024,120	72
IO2709-P-4300	355.6	389	333	389	383.8	40	1,471,540	122
IO2709-P-4400	422.8	456.4	422.8	456.4	459.6	10	443,260	69
IO2709-P-4500	496.6	537.8	485.6	529.6	532.8	35	1,809,960	76
IO2709-P-4600				575	605			22
IO2709-P-4700	657.6	657.6	657.6	657.6	687.4	3	196,620	7
IO2709-P-4800	741.4	756	741.4	756	773	5	370,680	6
IO2709-P-4900	843.2	875.4	843.2	875.4	860.6	5	431,220	20
IO2709-P-5000	895.2	967.8	885.8	967.8	1,010.2	17	1,576,100	234

相关资讯: