中国金融期货交易所08月10日IO期权收盘行情

发布时间：2026年08月10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
IO2608-C-4050				624.2	627.2			35
IO2608-C-4100	584.6	584.6	566.4	566.4	571.6	9	520,680	62
IO2608-C-4150	535.2	535.2	516.4	516.4	521.8	17	900,440	39
IO2608-C-4200	485.2	485.2	454.6	472	477.6	49	2,297,180	229
IO2608-C-4250	434.4	436.4	399.4	399.4	427.8	63	2,667,180	92
IO2608-C-4300	391.2	392.6	350.4	377.6	378.6	113	4,180,100	434
IO2608-C-4350	332.6	345	300	330	329.4	207	6,611,100	81
IO2608-C-4400	289.4	294.6	252.4	282	282	288	7,931,080	951
IO2608-C-4450	240.2	249.2	205.4	235	235	361	8,201,320	412
IO2608-C-4500	193	203.4	162.4	190.8	190.8	1,378	25,063,640	1,574
IO2608-C-4550	148	160	121.2	146.8	146.8	1,124	15,653,740	1,586
IO2608-C-4600	110.6	120.8	86.6	109	109	4,222	42,734,500	5,888
IO2608-C-4650	83	86	58.2	75.2	75.2	5,439	37,465,520	3,494
IO2608-C-4700	53.2	57.8	37.2	49	49	9,643	44,348,860	7,192
IO2608-C-4750	35.6	36.6	22.8	30.4	30.4	3,476	9,930,680	4,615
IO2608-C-4800	22.2	22.6	14	18	18	4,511	7,888,040	8,200
IO2608-C-4850	12.8	13.6	7.8	10	10	1,418	1,440,280	3,634
IO2608-C-4900	7.6	8.2	4.8	6.2	6.2	1,567	1,012,880	4,273
IO2608-C-4950	4.2	5.2	3	3.6	3.6	732	281,320	2,293
IO2608-C-5000	2.8	3.8	2.4	2.8	2.8	1,264	366,620	5,675
IO2608-C-5100	1.8	2	1.2	1.4	1.4	319	49,120	2,347
IO2608-C-5200	1.2	1.2	0.8	0.8	0.8	225	23,040	1,422
IO2608-C-5300	0.8	1	0.8	0.8	0.8	98	8,160	1,235
IO2608-C-5400	0.6	0.8	0.6	0.6	0.6	98	6,460	609
IO2608-C-5500	0.8	0.8	0.6	0.6	0.6	102	7,980	1,816
IO2608-C-5600	0.6	0.8	0.4	0.6	0.6	225	13,620	1,150
IO2608-P-4050	0.4	0.8	0.4	0.6	0.6	129	7,200	1,174
IO2608-P-4100	0.8	1	0.6	0.6	0.6	224	17,640	1,060
IO2608-P-4150	1	1.2	1	1	0.8	96	10,160	744
IO2608-P-4200	1.4	1.8	1.2	1.2	1.2	468	66,980	2,877
IO2608-P-4250	1.6	2.2	1.4	1.8	1.8	344	59,280	1,272
IO2608-P-4300	2.6	3.2	2	2.2	2.2	820	200,580	2,166
IO2608-P-4350	3.2	4.6	2.6	3	3	642	214,920	1,457
IO2608-P-4400	6	8.4	4.4	4.6	4.6	1,335	752,680	3,014
IO2608-P-4450	9	11.2	6.8	7.2	7.2	993	849,660	1,811
IO2608-P-4500	14	18	10.8	11.6	11.6	2,230	3,032,220	4,306
IO2608-P-4550	21	28	16.8	19.2	19.2	1,905	4,228,000	2,892
IO2608-P-4600	33	43.6	27.2	30.2	30.2	4,083	14,254,460	4,138
IO2608-P-4650	48.8	65.2	42.4	46.8	46.8	6,344	34,112,680	3,121
IO2608-P-4700	76	94.4	63.8	70.2	70.2	3,974	30,996,040	3,604
IO2608-P-4750	101.8	128.4	93.4	101.8	101.8	1,167	13,011,040	1,790
IO2608-P-4800	139	170.8	129.6	139	139	725	10,965,680	2,288
IO2608-P-4850	179.6	214.2	170.2	180.6	180.6	349	6,782,300	717
IO2608-P-4900	227.6	255.4	221	227	228.8	112	2,678,980	728
IO2608-P-4950	277.6	304	262.6	276.8	282.2	81	2,325,580	239
IO2608-P-5000	322.8	356	311.8	323.4	330.8	104	3,488,960	633
IO2608-P-5100	427.4	434.4	416.8	429.8	429.6	20	845,460	205
IO2608-P-5200	520.8	534	515.6	534	529	19	995,280	127
IO2608-P-5300	615.6	633.8	615.6	633.8	629	12	749,640	131
IO2608-P-5400				722	729			121
IO2608-P-5500	814.6	834.2	814.6	834.2	829	6	494,640	131
IO2608-P-5600	934.4	934.4	934.4	934.4	929.2	6	560,640	56
IO2609-C-3900	734.6	742	719.4	740.6	749	15	1,101,400	247
IO2609-C-4000	633.6	633.6	633.6	633.6	651	6	385,500	198
IO2609-C-4050	609.8	609.8	609.8	609.8	601.8	2	121,240	66
IO2609-C-4100	530.8	530.8	530.8	530.8	553.2	1	53,080	163
IO2609-C-4150	483.6	483.8	483.6	483.8	507	12	594,780	43
IO2609-C-4200	473.2	473.2	433	456.2	457	29	1,297,540	380
IO2609-C-4250				411.2	409.8			72
IO2609-C-4300	377.8	377.8	338	363.6	363.6	33	1,159,340	399
IO2609-C-4350	329.8	329.8	292.4	313	320.2	25	745,340	56
IO2609-C-4400	290	292	253	279	276.2	95	2,534,880	731
IO2609-C-4450	243	244.6	220	240.6	240	49	1,149,020	125
IO2609-C-4500	208	212.8	179.6	202.2	202.2	320	6,213,680	1,681
IO2609-C-4550	171	177.2	147.8	167.8	167.8	104	1,697,240	819
IO2609-C-4600	143.8	148	120	137.2	137	1,144	14,770,960	2,932
IO2609-C-4650	117.4	119.8	96.6	110.6	111.4	514	5,564,400	733
IO2609-C-4700	98	98	76	88.4	88.4	1,702	14,397,440	4,765
IO2609-C-4750	73.4	75.8	59.6	67.6	67.6	745	4,944,000	1,221
IO2609-C-4800	58	59.2	46	53	53	803	4,085,140	3,907
IO2609-C-4850	44	44	35.2	40.2	40.2	229	905,000	787
IO2609-C-4900	33.6	34.4	26.8	30.6	30	1,342	3,954,900	2,943
IO2609-C-4950	25	25.8	20	23.8	23	383	869,940	934
IO2609-C-5000	20.2	20.2	15.6	18	18	873	1,532,520	4,729
IO2609-C-5100	11.6	11.6	8.8	10	10	254	259,580	1,594
IO2609-C-5200	7.2	7.2	5.2	6.2	6.2	207	132,300	1,960
IO2609-C-5300	5.2	5.2	3.4	4.2	4	57	22,500	514
IO2609-C-5400	4.8	4.8	3.2	3.6	3.6	265	98,680	3,764
IO2609-C-5500	2.6	2.8	1.8	2.2	2.2	121	26,560	641
IO2609-C-5600	2.2	2.2	1.6	1.8	1.8	151	28,740	2,024
IO2609-P-3900	3	3.4	1.6	2.2	2.2	158	35,000	1,012
IO2609-P-4000	5	5.4	3.2	3.8	3.8	96	39,780	1,352
IO2609-P-4050	6.2	6.4	4	4.6	4.4	39	20,600	361
IO2609-P-4100	6.4	6.6	5	5.4	5.6	239	145,140	945
IO2609-P-4150	9.6	9.8	6.4	7.4	7.4	80	62,560	376
IO2609-P-4200	12.4	12.6	9	9.8	9.8	294	307,620	1,934
IO2609-P-4250	16	16	11.6	13.4	13.4	366	489,340	1,054
IO2609-P-4300	19.2	21.2	15.2	17	17	313	580,200	1,745
IO2609-P-4350	25.8	28.4	21	22.4	22.4	83	204,500	504
IO2609-P-4400	27.8	37.6	27.2	29.6	29.6	584	1,905,700	1,847
IO2609-P-4450	39.8	48.8	37.2	40	40	221	941,000	714
IO2609-P-4500	55.4	64.2	49	52.2	52.2	621	3,424,700	2,762
IO2609-P-4550	66.8	82.6	65.8	67.6	68.2	275	2,043,320	929
IO2609-P-4600	89	104.8	82.8	86.8	86.8	1,006	9,678,740	3,030
IO2609-P-4650	109.2	131.2	104.4	110	110	274	3,270,640	808
IO2609-P-4700	132.4	160.2	131	138.2	138.2	339	4,958,020	1,434
IO2609-P-4750	159.6	190.8	159.6	169.4	169.6	31	556,420	194
IO2609-P-4800	195	230	195	204.6	204.6	58	1,241,840	1,109
IO2609-P-4850	264.6	264.6	260.2	260.2	241.6	4	104,960	231
IO2609-P-4900	276	308.6	270	282.6	282.6	45	1,283,060	634
IO2609-P-4950	321.2	343.8	321.2	343.8	324	3	99,160	93
IO2609-P-5000	366.8	370	363	369.6	368.6	7	257,240	856
IO2609-P-5100				474	461			85
IO2609-P-5200				608.8	565			322
IO2609-P-5300				657.2	663			110
IO2609-P-5400	746.2	766	746.2	757.2	761.8	11	829,400	652
IO2609-P-5500				851	861			123
IO2609-P-5600	961.8	962.4	961.8	962.4	960.6	2	192,420	395
IO2610-C-4050	603.2	603.2	577.4	589.2	596.4	6	357,100	14
IO2610-C-4100				449.4	547.6			12
IO2610-C-4150				478.8	487.2			18
IO2610-C-4200				440.2	441.4			100
IO2610-C-4250				371	409.4			7
IO2610-C-4300				318.8	365.6			9
IO2610-C-4350	330.4	335.6	330.4	335.6	323.4	3	100,160	19
IO2610-C-4400				282.8	283.4			39
IO2610-C-4450	256	256	244	244	246	5	124,980	26
IO2610-C-4500	223	223	198	198	211	22	477,820	94
IO2610-C-4550	190.2	190.2	183.8	183.8	179.8	11	205,660	55
IO2610-C-4600	161	161	137.8	149.2	150.4	36	527,440	161
IO2610-C-4650	136.8	136.8	115.8	126.6	127.2	59	724,880	158
IO2610-C-4700	112.4	112.4	96	106.6	106.6	89	917,560	286
IO2610-C-4750	93	93	82	82	88	2	17,500	71
IO2610-C-4800	79.2	79.2	67.6	72	74.4	27	195,580	149
IO2610-C-4850	63.6	63.8	63.6	63.8	61	4	25,620	120
IO2610-C-4900	51.8	52.6	47.8	50.6	50.6	26	131,820	66
IO2610-C-4950	47.4	47.4	42.4	42.4	43	3	13,720	69
IO2610-C-5000	40	40	35	38.4	36.4	44	164,520	78
IO2610-C-5100	26.4	28.2	26	26	26	3	8,060	71
IO2610-C-5200	22	22.2	20.4	22	21.2	14	29,660	109
IO2610-C-5300	18.4	18.4	16.2	17.4	17.4	44	78,060	208
IO2610-P-4050	20.4	21	17.8	18.6	18.6	130	256,400	917
IO2610-P-4100	25.4	25.4	20.8	21.2	21.2	73	168,900	544
IO2610-P-4150	26.6	26.6	24.6	24.6	24.6	43	115,040	511
IO2610-P-4200	30.4	33.4	27.8	29.2	29.2	112	340,040	840
IO2610-P-4250	33.4	37.4	32.4	32.4	32.4	15	54,440	225
IO2610-P-4300	42.6	42.6	38.4	38.4	38.4	6	23,880	270
IO2610-P-4350	49.6	53.6	45.4	45.6	45.6	230	1,163,160	404
IO2610-P-4400	59.2	65	55	55.2	55.2	128	748,760	198
IO2610-P-4450	65	75	64.8	66.6	66.6	18	127,340	127
IO2610-P-4500	84.4	95.6	80.2	90	82.2	20	170,900	202
IO2610-P-4550	100	109	100	102.8	101	8	85,340	123
IO2610-P-4600	121.8	133	121.8	133	122.4	7	90,980	113
IO2610-P-4650	145.2	160.2	140	148.4	147.6	16	242,380	116
IO2610-P-4700	169.2	169.2	169.2	169.2	176.4	1	16,920	53
IO2610-P-4750	207.2	207.2	207.2	207.2	208.2	2	42,220	15
IO2610-P-4800	242.2	262.8	237.2	262.8	243	6	148,400	10
IO2610-P-4850	279.2	279.2	279.2	279.2	280.6	1	27,920	9
IO2610-P-4900				370	320.4			17
IO2610-P-4950				371.6	362.2			17
IO2610-P-5000	430.6	430.6	430.6	430.6	405.4	3	129,180	24
IO2610-P-5100				566.2	496			20
IO2610-P-5200				620.8	590			32
IO2610-P-5300				694.4	686.2			65
IO2612-C-3900				702.6	698.6			243
IO2612-C-4000	614.8	614.8	584.8	608.4	604.8	13	788,660	220
IO2612-C-4100	524.6	524.6	524.6	524.6	520.2	2	104,820	292
IO2612-C-4200	429.2	429.2	429.2	429.2	436.4	1	42,920	235
IO2612-C-4300	364.6	364.6	349	349	359.2	6	215,660	272
IO2612-C-4400	299.4	299.4	278	290	290.4	33	971,600	457
IO2612-C-4500	247.6	247.6	216.8	231	231	206	4,621,540	1,488
IO2612-C-4600	190	191.2	170.8	180.6	180.6	134	2,397,180	1,191
IO2612-C-4700	148.4	148.4	133.2	143.6	143.6	94	1,318,200	1,408
IO2612-C-4800	119.8	119.8	106.6	111	110.4	104	1,186,520	1,202
IO2612-C-4900	92.4	96.4	84	89.8	88.6	103	929,120	965
IO2612-C-5000	75	78	68.6	74.2	74.2	64	463,640	2,180
IO2612-C-5200	51.4	51.4	46.6	48.6	48.6	124	587,260	1,482
IO2612-C-5400	36.6	36.8	32.2	35	34.2	99	340,520	2,327
IO2612-C-5600	29	29.8	23.4	26.6	26.8	481	1,242,260	4,113
IO2612-P-3900	29.4	31	28.4	28.6	28.6	50	149,240	1,284
IO2612-P-4000	37.8	41.6	37.8	38.4	37	11	43,900	399
IO2612-P-4100	49.6	52.6	49	49	48.6	15	76,140	1,126
IO2612-P-4200	63.8	71.4	63.2	64.6	64.4	60	396,760	763
IO2612-P-4300	85.6	96.8	85.2	87	86.4	82	743,400	736
IO2612-P-4400	114.4	129	114.4	117.2	117	31	379,780	1,266
IO2612-P-4500	152	171.8	151.2	156	156	21	333,700	1,315
IO2612-P-4600	200.6	223.8	198.8	204	204	17	365,660	1,027
IO2612-P-4700	263.6	285	263.6	269	264	18	494,540	745
IO2612-P-4800	351	351	338.6	338.6	335	4	136,680	582
IO2612-P-4900				414.6	410.8			236
IO2612-P-5000	485	502	485	502	494	6	298,180	337
IO2612-P-5200	680	697.2	674.8	697.2	669	3	205,200	368
IO2612-P-5400				889.8	853			521
IO2612-P-5600	1,050	1,050.4	1,050	1,050.4	1,043	4	420,080	304
IO2703-C-3900				661.8	663			292
IO2703-C-4000	560	560	560	560	580.2	1	56,000	205
IO2703-C-4100	507.2	507.2	499.2	499.2	505.6	2	100,640	177
IO2703-C-4200				432.8	428.6			330
IO2703-C-4300	350	354.8	349.6	354.8	361.6	8	280,440	284
IO2703-C-4400	284.8	284.8	284.8	284.8	301.4	3	85,440	458
IO2703-C-4500	256	256	236.6	247	252	5	123,360	677
IO2703-C-4600	200.6	200.6	196	196.2	205.6	10	196,840	261
IO2703-C-4700	166.2	167	166.2	167	170.6	2	33,320	364
IO2703-C-4800				142	141.2			338
IO2703-C-4900	110.8	114.2	110.8	114.2	117.6	3	33,580	377
IO2703-C-5000	106.2	106.2	93.2	98.2	98.2	27	265,460	614
IO2703-C-5200	76.6	76.6	70.8	73.4	73.4	13	96,880	458
IO2703-C-5400	57	57	52.8	54	54.4	9	49,160	311
IO2703-C-5600	45.2	46.8	40.6	42.4	41.4	72	317,400	639
IO2703-P-3900	62.4	63.2	59	59	59.4	33	198,760	1,267
IO2703-P-4000	80.8	80.8	79.2	79.2	75.8	3	23,920	694
IO2703-P-4100	97.2	102.6	95.6	95.6	95.6	24	237,740	2,234
IO2703-P-4200	122.6	122.6	120.6	121	120	5	60,740	765
IO2703-P-4300	153.6	160	153.4	160	151.6	7	108,720	330
IO2703-P-4400	195.6	204.2	188	188	190.2	17	334,900	674
IO2703-P-4500	239.6	253.2	239.6	241.8	237	16	398,620	595
IO2703-P-4600	294.4	311.2	294.4	302.4	292.8	26	797,740	325
IO2703-P-4700	352	352	352	352	356.6	1	35,200	166
IO2703-P-4800				433	426.2			205
IO2703-P-4900	526.4	526.4	526.4	526.4	505	2	105,280	252
IO2703-P-5000	607	607.2	607	607.2	580.8	11	667,860	299
IO2703-P-5200				777.4	751			226
IO2703-P-5400	933	933	933	933	930.2	1	93,300	218
IO2703-P-5600	1,127.4	1,137.4	1,127.4	1,137.4	1,115	2	226,480	280
IO2706-C-4000	580	585.6	569.8	585.6	579.4	12	694,840	166
IO2706-C-4100				510.4	508.2			89
IO2706-C-4200				441.2	441.8			154
IO2706-C-4300	385.2	385.2	385.2	385.2	381	2	77,020	227
IO2706-C-4400				336.6	328.4			234
IO2706-C-4500	288.8	288.8	270.4	277.2	281.6	40	1,098,640	515
IO2706-C-4600	253	253	235.6	237	241.2	16	383,060	296
IO2706-C-4700	208	208	208	208	206.8	1	20,800	159
IO2706-C-4800	178.6	179	178.6	179	178	3	53,900	208
IO2706-C-4900	157	157	156.6	156.6	153.4	4	62,720	121
IO2706-C-5000	136.4	136.4	136.4	136.4	133.4	5	68,280	133
IO2706-C-5200				102	102.6			104
IO2706-C-5400	80.4	80.4	80.4	80.4	80.6	2	16,080	111
IO2706-C-5600	67	69.8	62.6	65.6	64.6	69	446,340	411
IO2706-P-4000	118.2	118.2	105.8	105.8	107	46	508,000	179
IO2706-P-4100	137	137	137	137	133.6	2	27,400	54
IO2706-P-4200	169.2	178.2	164.2	164.2	164.2	6	103,960	207
IO2706-P-4300	203	216.2	202.6	205.4	203.2	35	734,800	546
IO2706-P-4400	251	262.6	249.4	250	248.2	21	541,260	361
IO2706-P-4500	312	314	310	312.4	300	16	500,100	354
IO2706-P-4600	365.4	373.8	363.8	367.8	357.2	18	666,600	267
IO2706-P-4700	425.2	432.4	421.8	432.4	421.6	3	127,940	192
IO2706-P-4800	499.2	499.4	499.2	499.4	490.4	5	248,980	127
IO2706-P-4900	567.8	567.8	561	561	564.6	3	169,780	80
IO2706-P-5000	659.4	659.4	639	656	642.2	3	195,440	244
IO2706-P-5200	813	814	813	814	807.6	3	244,100	95
IO2706-P-5400	987.8	987.8	987.8	987.8	981.2	1	98,780	135
IO2706-P-5600				1,175.6	1,250.6			255

相关资讯: