中国金融期货交易所10月22日IO期权收盘行情

发布时间：2026年10月22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
IO2611-C-3700	360	360	310.2	331	316.8	105	3,423,020	80
IO2611-C-3750	303.8	306.8	263.8	276.2	276.2	99	2,909,220	44
IO2611-C-3800	295.2	295.2	224	233	232.6	241	5,958,440	157
IO2611-C-3850	220.4	225.8	187.2	195.8	193.2	328	6,954,880	132
IO2611-C-3900	210	210	148.8	157	157	1,061	17,874,220	431
IO2611-C-3950	161.4	161.4	118	123.6	121.8	1,241	16,771,240	529
IO2611-C-4000	138	138	90.4	93.6	93.6	4,328	45,568,100	2,112
IO2611-C-4050	105	105	67.8	69.6	69.6	6,101	48,493,100	1,864
IO2611-C-4100	77.6	80	50	51.8	51.8	9,921	59,171,660	4,669
IO2611-C-4150	58.4	58.4	36.4	36.8	36.8	5,656	24,479,000	3,982
IO2611-C-4200	45	45	25.6	25.6	25.6	8,969	28,093,940	9,258
IO2611-C-4250	28.2	28.4	17	17	17	3,600	7,646,200	4,518
IO2611-C-4300	20.2	20.2	11.8	11.8	11.8	5,404	8,234,140	8,955
IO2611-C-4350	12.4	12.8	7.8	8	8	2,234	2,359,080	3,475
IO2611-C-4400	9	9	5.2	5.2	5.2	2,349	1,715,700	5,170
IO2611-C-4450	5.6	6.2	3.6	3.6	3.6	925	464,540	2,738
IO2611-C-4500	5	5	3.4	3.4	3.4	1,192	498,100	4,395
IO2611-C-4550	3.2	3.6	2.2	2.2	2.2	699	208,100	1,527
IO2611-C-4600	2.6	3	2	2	2	390	98,660	2,619
IO2611-C-4650	2	2.2	1.4	1.4	1.4	231	37,980	895
IO2611-C-4700	1.8	2	1.4	1.4	1.4	485	79,880	1,390
IO2611-C-4750	1.4	1.6	1.4	1.4	1.2	85	11,940	443
IO2611-C-4800	1.6	1.8	1.2	1.2	1	144	20,940	1,413
IO2611-C-4850	1	1	0.8	0.8	1	17	1,680	418
IO2611-C-4900	1.4	1.4	1.2	1.2	0.8	39	4,880	903
IO2611-C-4950	1	1	0.8	0.8	0.8	24	2,280	323
IO2611-C-5000	1	1.2	0.8	0.8	0.8	106	10,380	574
IO2611-C-5100	0.8	0.8	0.6	0.8	0.8	61	4,720	583
IO2611-P-3700	7.6	18.6	7.6	15.8	15.8	2,196	2,983,200	1,407
IO2611-P-3750	11	25	11	22.2	22.2	2,260	4,233,580	1,089
IO2611-P-3800	16.8	33.8	16.2	29.8	29.8	2,584	6,723,140	2,528
IO2611-P-3850	22.6	45	22.6	40	40	2,909	10,093,960	1,628
IO2611-P-3900	29	59.4	29	54.4	54.4	4,479	21,003,480	2,777
IO2611-P-3950	40.4	78	40.4	72	72	4,393	27,539,360	2,193
IO2611-P-4000	58.2	101.4	53.8	93.2	93.2	8,328	68,528,380	2,412
IO2611-P-4050	75	128.6	75	117.8	117.8	7,372	77,387,700	2,209
IO2611-P-4100	98	160.2	97.6	148	148	4,968	66,210,480	4,885
IO2611-P-4150	132.2	197.2	129.8	183	183	1,846	30,924,140	2,870
IO2611-P-4200	158.4	235.6	158.4	222.6	222.6	1,650	33,477,040	2,971
IO2611-P-4250	198.6	277.2	198.6	260	265.2	647	15,688,000	2,014
IO2611-P-4300	241.4	322	241.4	300.6	308.8	523	15,285,840	2,986
IO2611-P-4350	282.8	365.8	282.8	343	350.6	383	12,668,860	1,314
IO2611-P-4400	368.6	413.8	359.8	393.4	391	326	12,550,100	1,071
IO2611-P-4450	401.4	462.6	401.2	438.4	439.2	592	25,407,360	609
IO2611-P-4500	450	511.8	450	488	487.8	122	5,751,440	845
IO2611-P-4550	510.4	557.4	510.4	517.2	548.4	58	2,934,620	344
IO2611-P-4600	550	588.4	550	588.4	598.2	14	784,820	334
IO2611-P-4650	589.2	609.6	589.2	609.6	647.6	7	424,680	150
IO2611-P-4700	654.4	699	654.4	695.4	685.8	16	1,076,080	148
IO2611-P-4750	709	720	709	720	735.8	8	568,900	97
IO2611-P-4800	748	787.8	748	775	785.6	26	1,984,340	126
IO2611-P-4850	837.4	837.4	837.4	837.4	847.4	8	643,040	168
IO2611-P-4900				776.8	897.2			146
IO2611-P-4950				810	935.6			74
IO2611-P-5000	987	987	987	987	985.6	4	394,800	85
IO2611-P-5100	1,086.8	1,086.8	1,086.8	1,086.8	1,093.8	4	434,720	52
IO2612-C-3700	335	341.2	306.4	329.6	312.4	76	2,533,800	80
IO2612-C-3750	310	312.4	270	277.2	272.2	57	1,705,100	52
IO2612-C-3800	288	288	231.2	252	236.2	120	3,065,240	78
IO2612-C-3850	225	228.2	197.8	214.4	198	64	1,417,580	81
IO2612-C-3900	199	199	161.2	169.4	168.8	190	3,491,680	354
IO2612-C-3950	159.4	159.4	132.6	143.6	140	113	1,726,360	88
IO2612-C-4000	146.2	146.2	108	114.8	114.6	791	9,709,240	1,190
IO2612-C-4050	122	122.8	86.4	92.6	91.6	982	9,834,980	433
IO2612-C-4100	95.4	99.6	68.6	72.6	72.6	1,229	9,938,360	1,575
IO2612-C-4150	79	79.2	54.6	57.2	57.2	650	4,094,200	808
IO2612-C-4200	62	62	42.8	45	45	1,023	5,255,860	1,851
IO2612-C-4250	47.4	47.4	34	35.8	34.8	257	1,023,900	509
IO2612-C-4300	38	38.6	26.4	27.4	27.4	1,201	3,698,920	2,751
IO2612-C-4350	29	29	20.4	20.6	20.6	387	906,440	512
IO2612-C-4400	21.8	22	16.2	16.4	16.4	851	1,566,740	3,217
IO2612-C-4450	16	16.2	13	13	12.6	209	303,860	574
IO2612-C-4500	13.8	14	11	11	11	871	1,039,840	4,516
IO2612-C-4550	10	10	8.2	8.2	8.2	150	139,960	285
IO2612-C-4600	9.4	9.4	6.6	6.6	6.6	370	273,160	2,706
IO2612-C-4650	6.2	6.6	5.2	5.2	5.2	129	78,100	552
IO2612-C-4700	6.8	6.8	4	4	4	339	154,580	2,658
IO2612-C-4750	4	4	3.6	3.8	3.4	65	24,360	250
IO2612-C-4800	3	3.2	2.4	2.6	3	298	83,680	2,871
IO2612-C-4850				3.2	2.8			91
IO2612-C-4900	2.6	2.6	2.2	2.6	2.4	5	1,200	1,234
IO2612-C-4950	2.4	2.6	2.4	2.6	2.2	38	9,240	116
IO2612-C-5000	2.6	3.2	2.4	2.8	2.2	225	59,960	3,547
IO2612-C-5200	1.6	1.8	1.6	1.6	1.6	56	8,960	1,605
IO2612-C-5400	1.6	1.8	1.6	1.6	1.4	57	9,160	2,143
IO2612-C-5600	1.4	1.6	1.2	1.6	1.2	106	14,840	3,129
IO2612-P-3700	25.6	41.2	24.6	37.6	37.6	895	3,057,520	765
IO2612-P-3750	31.6	51.2	31.6	48.6	48.6	528	2,209,200	995
IO2612-P-3800	44.6	64.2	44.6	55.4	56.4	579	3,112,300	669
IO2612-P-3850	53.4	76.6	53.4	69	71.6	381	2,491,960	656
IO2612-P-3900	65.6	96.8	65.6	92.2	92.2	1,104	9,074,660	3,413
IO2612-P-3950	86.8	119.4	86.8	107.6	109.2	686	7,040,940	1,006
IO2612-P-4000	100.8	143	100	130.2	138.2	1,502	19,471,360	2,447
IO2612-P-4050	117.4	171.8	117.4	156.4	161	1,481	21,955,900	975
IO2612-P-4100	144.6	203.8	144.6	190	190	1,100	19,227,640	1,717
IO2612-P-4150	192.6	232.6	192.6	223.8	227.2	106	2,214,080	330
IO2612-P-4200	234.4	276	228.4	255.4	262.6	359	8,984,940	1,846
IO2612-P-4250	245	310.2	245	296.8	301.6	84	2,361,460	258
IO2612-P-4300	283.6	355	283.6	337	350.2	106	3,443,780	1,590
IO2612-P-4350	360.4	402.8	357.4	402.8	394.4	69	2,562,620	111
IO2612-P-4400	393	450.4	393	426	439.6	134	5,589,620	1,696
IO2612-P-4450	469.2	469.2	468.8	468.8	486.4	5	223,120	71
IO2612-P-4500	480	542.2	480	526.6	532.2	72	3,612,660	1,433
IO2612-P-4550	569.8	569.8	561.8	561.8	577.8	6	334,680	67
IO2612-P-4600	609.2	622.4	609.2	618.8	626.2	6	363,100	1,414
IO2612-P-4650	654	678	654	675.4	675	18	1,156,460	98
IO2612-P-4700	696.4	726	696.4	709.2	724.2	35	2,449,860	912
IO2612-P-4750				684.6	773.4			27
IO2612-P-4800	766.8	825.2	766.8	816.6	822.6	23	1,854,680	785
IO2612-P-4850	841.4	872	841.4	872	872.2	25	2,088,600	41
IO2612-P-4900	893.4	926	893.4	926	913.6	19	1,733,960	463
IO2612-P-4950	937.2	971.2	937.2	971.2	963	8	770,160	38
IO2612-P-5000	990	990	990	990	1,020.8	1	99,000	454
IO2612-P-5200	1,189.4	1,220	1,189.4	1,220	1,211.8	9	1,074,140	408
IO2612-P-5400	1,389	1,419.4	1,389	1,419.4	1,411.2	7	984,460	593
IO2612-P-5600	1,627.6	1,629.6	1,610	1,610	1,617	13	2,100,980	708
IO2701-C-3700	323.4	323.4	313.2	313.2	302.4	9	286,440	9
IO2701-C-3750	293.8	293.8	293.8	293.8	266.4	3	88,140	12
IO2701-C-3800	258.2	258.6	236.6	244.6	231.8	75	1,914,840	63
IO2701-C-3850	212.8	214.6	199.2	211	199.8	32	689,460	23
IO2701-C-3900	189.4	190.8	170.6	187.2	170.4	58	1,085,360	49
IO2701-C-3950	165	166.6	158.4	158.6	144.2	26	431,840	29
IO2701-C-4000	136.4	137.6	121.4	125.8	121	37	504,120	24
IO2701-C-4050	122.2	122.2	101.2	106.2	102.8	68	768,720	196
IO2701-C-4100	101.6	101.6	82.4	90.2	84	42	379,440	106
IO2701-C-4150	84	84	68.4	75	69.2	46	344,160	86
IO2701-C-4200	70	70	56.4	61	56.2	49	302,820	66
IO2701-C-4250	58.8	58.8	46.6	50.2	47.2	44	233,800	21
IO2701-C-4300	49.2	49.2	40.8	41.6	37.8	32	146,600	41
IO2701-C-4350	38.8	38.8	32.6	32.6	30.8	19	72,860	23
IO2701-C-4400	31.6	31.6	25.6	25.6	25.6	20	58,840	38
IO2701-C-4450	24.4	24.8	21.4	21.4	20.6	8	19,160	15
IO2701-C-4500	22.6	22.6	19	19	17	25	52,080	33
IO2701-C-4550	16.4	16.4	16.2	16.2	13.8	13	22,160	42
IO2701-C-4600	15.4	15.4	13	13.2	11.4	79	110,420	153
IO2701-P-3700	41.6	59	41.6	54	56	637	3,202,080	336
IO2701-P-3750	46.6	75.2	46.6	66.4	67.2	675	4,508,540	247
IO2701-P-3800	70.6	89	70.6	81.6	83.2	154	1,150,680	92
IO2701-P-3850	88	107.4	86.2	102	102	85	794,540	58
IO2701-P-3900	99	126.4	99	122.4	122.4	45	499,440	64
IO2701-P-3950	140.4	143.4	134.8	134.8	147.8	13	171,700	40
IO2701-P-4000	145.4	177.6	145.4	167	170.6	133	2,094,000	77
IO2701-P-4050	160.8	199.4	160.8	192.2	203.8	44	811,600	38
IO2701-P-4100	198.8	230.8	198.8	230.8	236	65	1,326,020	43
IO2701-P-4150	232.4	240.2	232.4	240.2	270	4	95,180	46
IO2701-P-4200	267	279.8	267	279.8	309.4	6	164,040	40
IO2701-P-4250	315	338.6	315	338.6	348	16	499,280	25
IO2701-P-4300	360.8	390.8	354	368.2	389.4	20	724,380	13
IO2701-P-4350	386.2	388	386.2	388	432	4	154,660	6
IO2701-P-4400	435.8	450.4	435.8	450.4	476.2	32	1,391,760	6
IO2701-P-4450				412.6	518.2			9
IO2701-P-4500				448.4	567.8			14
IO2701-P-4550				530	614.6			23
IO2701-P-4600				575.6	661.8			5
IO2703-C-3700	334.4	334.4	302.2	316	311.8	55	1,763,940	86
IO2703-C-3800	262.6	266	238.6	246	244.6	55	1,411,540	113
IO2703-C-3900	221	221	185	201.2	187.2	128	2,559,600	316
IO2703-C-4000	168.6	168.6	139.8	145.2	145.2	80	1,241,200	402
IO2703-C-4100	125.4	125.6	106.4	109.8	109.8	115	1,316,640	533
IO2703-C-4200	98	98	80	84.2	83.4	412	3,538,120	1,492
IO2703-C-4300	71.2	71.2	60	61	60.6	171	1,115,460	2,070
IO2703-C-4400	51.6	51.8	45.4	47	46.2	140	701,260	1,404
IO2703-C-4500	40	40	34	34.8	34.8	99	364,560	1,579
IO2703-C-4600	29	29	25.8	27.2	27.2	30	85,820	1,152
IO2703-C-4700	23.4	23.4	20	21.8	21	159	343,080	1,554
IO2703-C-4800	18.2	18.2	16.2	16.6	16.6	34	58,860	1,044
IO2703-C-4900	16.2	16.2	12.8	13.6	13.6	34	49,940	802
IO2703-C-5000	11.8	12.2	10.6	12.2	11.2	28	32,800	1,139
IO2703-C-5200	8.4	8.4	7.6	8.4	7.8	49	40,080	605
IO2703-C-5400	6	6.4	5.6	6.2	6	113	68,520	492
IO2703-C-5600	4.8	5.6	4.8	4.8	4.8	97	49,280	1,108
IO2703-P-3700	74.2	103.4	74.2	100	100	207	1,916,300	443
IO2703-P-3800	106.2	137	106.2	129	134.4	86	1,087,700	222
IO2703-P-3900	152.2	185.2	152.2	180.8	180.8	113	1,906,640	1,621
IO2703-P-4000	206.6	239.6	206.6	232	232	129	2,905,780	782
IO2703-P-4100	255.8	303	255.8	293	293	215	5,931,120	2,653
IO2703-P-4200	331.8	367.8	331.8	366.6	373.8	50	1,715,440	1,328
IO2703-P-4300	402.6	451.2	402.6	443.4	451.6	101	4,259,560	960
IO2703-P-4400	502.6	534.6	502.6	525.2	525.2	21	1,074,360	1,059
IO2703-P-4500	600	600.4	599	599	622.2	13	770,560	947
IO2703-P-4600	676.4	676.4	676.4	676.4	713.2	4	263,640	564
IO2703-P-4700	796.2	796.2	795.4	795.6	807.2	9	716,160	611
IO2703-P-4800	872.2	879.6	872.2	879.6	899.8	5	437,720	444
IO2703-P-4900	981.2	989.8	978.6	984.8	996	18	1,769,680	319
IO2703-P-5000	1,072.4	1,096.4	1,064.6	1,082	1,095.2	24	2,591,040	424
IO2703-P-5200	1,249.2	1,294.2	1,249.2	1,272.4	1,288.6	29	3,687,800	272
IO2703-P-5400	1,447	1,490	1,447	1,472.8	1,485.2	36	5,266,080	254
IO2703-P-5600	1,635	1,687.2	1,635	1,665.6	1,682.2	75	12,414,620	324
IO2706-C-3700	317	319.8	297.6	304.2	296.6	39	1,210,720	119
IO2706-C-3800	271	271	244	249.6	241.6	100	2,569,820	174
IO2706-C-3900	220.2	220.2	192.8	200	198.4	196	4,051,200	191
IO2706-C-4000	172	172	152	158.8	158.8	117	1,933,780	469
IO2706-C-4100	141.4	141.4	124.2	129.6	123.4	182	2,418,100	336
IO2706-C-4200	106.4	107.8	97.8	103.2	97.8	66	695,000	233
IO2706-C-4300	85.8	85.8	78	78.8	77.2	41	335,960	352
IO2706-C-4400	67.6	67.6	62.8	62.8	63	40	260,800	626
IO2706-C-4500	56.2	56.2	49.2	51.6	49.2	57	299,280	848
IO2706-C-4600	43.2	43.2	42	42	39	40	170,540	694
IO2706-C-4700	33.6	35.6	33.4	33.4	31.6	10	34,340	348
IO2706-C-4800	28	29	27.8	29	25.8	11	31,160	354
IO2706-C-4900	21.2	21.2	21.2	21.2	21.2	2	4,480	144
IO2706-C-5000	19.6	19.8	18.4	18.4	17.8	54	102,880	257
IO2706-C-5200				15.6	12.8			301
IO2706-C-5400	9.8	11	9.8	9.8	9.8	78	80,280	197
IO2706-C-5600	7.8	9	7.8	7.8	7.8	164	137,680	647
IO2706-P-3700	146	164.8	146	159.8	163.6	234	3,685,960	197
IO2706-P-3800	186.4	211.2	186.2	205	207	181	3,531,500	440
IO2706-P-3900	234.2	255.8	234.2	247.2	252.6	112	2,763,860	333
IO2706-P-4000	289.8	322.8	289.8	305	309.8	123	3,671,560	535
IO2706-P-4100	333.8	381.6	333.8	374.2	384.2	29	1,047,040	475
IO2706-P-4200	420.6	456.6	420.6	448	457.4	45	1,960,440	355
IO2706-P-4300	494.6	538.4	494.6	533.6	532.6	56	2,884,040	558
IO2706-P-4400	614.6	615.6	599.6	602.2	618	57	3,382,940	859
IO2706-P-4500	691.4	700.6	688.8	688.8	704.6	27	1,876,820	737
IO2706-P-4600	757.8	782	757.6	782	793.6	13	999,740	550
IO2706-P-4700	848.8	872.4	848.8	872.4	885	3	257,000	254
IO2706-P-4800	939.4	965	939.4	965	977.6	2	190,440	144
IO2706-P-4900	1,059	1,059	1,059	1,059	1,072.8	1	105,900	87
IO2706-P-5000	1,154	1,154	1,152	1,152	1,163.8	5	576,200	141
IO2706-P-5200				1,237.8	1,357.6			150
IO2706-P-5400	1,526.4	1,555.6	1,526.4	1,555.6	1,552.4	7	1,072,300	212
IO2706-P-5600	1,721.6	1,750.4	1,720.4	1,725	1,758.4	83	14,306,460	343
IO2709-C-3700	345	345	309.4	319	316	159	5,175,180	187
IO2709-C-3800	278.2	278.2	259	262	258.2	47	1,261,020	181
IO2709-C-3900	233.2	233.2	216.2	216.2	214	40	901,680	207
IO2709-C-4000	188.6	188.8	171.6	177.6	177.6	173	3,164,740	627
IO2709-C-4100	155.2	155.2	141	145.6	145.6	40	602,300	227
IO2709-C-4200	127.4	127.4	119.6	120.2	120.2	32	394,220	491
IO2709-C-4300	99.6	100	97	97.4	97	20	205,380	104
IO2709-C-4400	82.2	83	79	79.8	80.4	7	57,300	111
IO2709-C-4500	73.2	73.2	67.8	68.6	65.4	15	104,640	196
IO2709-C-4600	55.6	56.6	54	54	53.4	8	44,820	83
IO2709-C-4700	47.2	47.2	44	45.4	44.6	36	169,300	63
IO2709-C-4800	37.8	38	37	37.6	37	9	34,440	61
IO2709-C-4900	31.2	31.8	31	31.8	31.4	6	18,880	82
IO2709-C-5000	28	28	25.2	27	27	200	531,840	365
IO2709-P-3700	183.2	225.8	183.2	222.2	222	219	4,512,020	466
IO2709-P-3800	246	273	246	257.8	269.6	112	2,864,280	597
IO2709-P-3900	297.2	327.6	297.2	321.4	321.4	122	3,769,260	454
IO2709-P-4000	357.4	389	356	366.2	383.8	38	1,413,060	1,038
IO2709-P-4100	419	449	419	440.6	450.4	18	780,960	572
IO2709-P-4200	504.4	526.2	500	500.4	522.4	49	2,426,600	253
IO2709-P-4300	564.4	604	564.4	604	599	13	770,580	137
IO2709-P-4400	667.4	681.6	655.6	668	680	22	1,444,860	155
IO2709-P-4500	726.2	730.6	726.2	730.6	764.4	11	786,420	99
IO2709-P-4600	834.8	834.8	834.8	834.8	851	1	83,480	38
IO2709-P-4700	926.6	926.6	926.6	926.6	940	3	272,740	9
IO2709-P-4800				898	1,068.6			18
IO2709-P-4900				1,033.8	1,161			63
IO2709-P-5000	1,175.4	1,222.8	1,175.4	1,195.6	1,254.4	22	2,646,640	316

相关资讯: