中国金融期货交易所10月29日IO期权收盘行情

发布时间：2026年10月29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-3600	439	441	410	424.6	417.8	43	1,829,300	71
IO2611-C-3650	390.8	393.8	370	376.6	369.2	51	1,982,800	29
IO2611-C-3700	343.4	350.2	318.2	327.4	322	78	2,583,220	99
IO2611-C-3750	296.8	304.2	270.2	282.8	276.2	96	2,804,460	81
IO2611-C-3800	251.2	259.8	225	234.8	233.8	201	4,876,400	264
IO2611-C-3850	210.8	217.6	182.4	193	191.8	580	11,540,560	424
IO2611-C-3900	176	176	144.6	152	152	1,313	20,623,780	629
IO2611-C-3950	135	138	111.2	115.8	115.8	1,364	16,878,320	696
IO2611-C-4000	112.4	112.4	82.2	87	87	5,616	51,115,100	2,213
IO2611-C-4050	78	78.6	59	61.2	61.2	6,068	39,950,960	2,713
IO2611-C-4100	51.6	55.8	41.2	42.6	42.6	10,817	50,460,460	7,083
IO2611-C-4150	38.2	38.2	26.8	28.2	28.2	4,548	14,365,120	5,694
IO2611-C-4200	25.8	26.6	18.6	19	19	5,895	12,569,400	12,516
IO2611-C-4250	18	18	11.4	11.6	11.6	3,479	4,771,880	4,666
IO2611-C-4300	11.6	11.8	7.6	7.6	7.6	3,293	3,072,980	8,438
IO2611-C-4350	7.6	7.6	4.6	4.8	4.8	846	506,180	3,392
IO2611-C-4400	2.8	4.6	2.8	3	3	916	339,520	5,463
IO2611-C-4450	2.8	3.2	1.8	1.8	1.8	325	85,260	2,757
IO2611-C-4500	2.8	2.8	1.8	1.8	1.8	317	71,380	4,425
IO2611-C-4550	2	2.2	1.2	1.4	1.4	181	29,940	1,579
IO2611-C-4600	1.8	2	1.4	1.4	1.4	294	48,120	2,450
IO2611-C-4650	1.4	1.6	1	1	1	128	16,400	815
IO2611-C-4700	1.4	1.6	1	1	0.8	105	11,740	1,322
IO2611-C-4750	1.2	1.2	0.6	0.6	0.8	24	2,560	466
IO2611-C-4800	1.2	1.2	0.8	0.8	0.8	182	17,260	1,292
IO2611-C-4850	0.6	0.8	0.6	0.6	0.6	66	4,400	396
IO2611-C-4900	0.8	0.8	0.6	0.6	0.6	243	15,840	706
IO2611-C-4950	0.6	0.6	0.6	0.6	0.6	8	480	314
IO2611-C-5000	0.6	0.6	0.6	0.6	0.6	10	600	503
IO2611-C-5100	0.8	0.8	0.6	0.6	0.6	28	1,780	577
IO2611-P-3600	5.6	6.8	3.8	5.4	5.4	670	355,560	1,785
IO2611-P-3650	7.6	9	5.4	7.8	7.8	377	277,640	507
IO2611-P-3700	9	12	7.4	10.4	10.4	1,001	994,300	1,775
IO2611-P-3750	12.4	16.6	10.6	14.4	14.4	905	1,248,200	2,171
IO2611-P-3800	17.8	22.6	14.6	19.8	19.8	1,358	2,599,120	2,663
IO2611-P-3850	23.6	30.8	20.6	28	28	1,642	4,315,000	1,848
IO2611-P-3900	31	42.6	29.2	39	39	2,791	10,151,400	3,090
IO2611-P-3950	42.4	58.6	41.4	55	55	2,858	14,515,460	2,112
IO2611-P-4000	57.8	80.2	57.8	74.4	74.4	6,729	47,213,020	2,948
IO2611-P-4050	88.2	107	79.6	99	99.2	3,582	33,905,020	2,917
IO2611-P-4100	104.2	139	104.2	133.6	133.6	2,667	33,213,240	4,664
IO2611-P-4150	154.4	176.2	141.2	164.4	168	739	11,787,680	2,914
IO2611-P-4200	191.4	217.8	178	203.4	206	586	11,548,940	3,010
IO2611-P-4250	231.6	257	219.2	247.6	250	433	10,375,600	1,989
IO2611-P-4300	269.4	300.6	267.2	294.6	295	162	4,665,220	2,834
IO2611-P-4350	321.6	348	318	342.2	344.2	61	2,033,420	1,134
IO2611-P-4400	368.6	400	360.8	385.2	390	139	5,224,740	886
IO2611-P-4450	417.2	448.2	407	435	439	119	5,047,240	471
IO2611-P-4500	466.6	495.4	457.6	485.8	486.4	72	3,453,920	789
IO2611-P-4550	515.6	542.8	507	541.2	536	79	4,147,500	310
IO2611-P-4600	565.2	595	560	585.4	590.2	34	1,949,160	356
IO2611-P-4650	615.4	645	611	629.4	640	26	1,634,300	156
IO2611-P-4700	665	689.2	661.8	679.2	689.6	29	1,958,940	155
IO2611-P-4750	715	737.2	711.6	737.2	739	39	2,806,700	102
IO2611-P-4800	764.8	787	764.8	787	785	34	2,631,940	160
IO2611-P-4850	814.6	834	811	833.8	835	27	2,201,900	174
IO2611-P-4900	875.6	884.4	875.6	884.2	885	25	2,169,500	150
IO2611-P-4950	934.4	934.4	934.2	934.2	935	25	2,280,400	83
IO2611-P-5000	984	984	983.8	983.8	985	20	1,931,300	102
IO2611-P-5100				1,028.8	1,085.4			70
IO2612-C-3600	400	400	400	400	403.2	1	40,000	154
IO2612-C-3650	354	354	351	351	358.2	4	145,860	10
IO2612-C-3700	331.4	331.4	311.6	326	314.8	11	358,380	108
IO2612-C-3750	289.4	297	269	281.2	274.4	36	1,038,300	75
IO2612-C-3800	253	259	229.8	243.6	234.8	96	2,325,420	214
IO2612-C-3850	216	216	195.8	203.4	198.4	28	580,960	130
IO2612-C-3900	186	187.4	160.8	168.8	165	166	2,887,540	336
IO2612-C-3950	148.6	148.6	131.2	137.8	133	215	3,087,460	176
IO2612-C-4000	120	125.4	106	109.2	109.2	1,327	14,984,780	1,690
IO2612-C-4050	99.2	100.4	83.8	87.2	86.6	567	5,152,700	878
IO2612-C-4100	77	78.8	66	70.2	68.4	626	4,495,800	1,779
IO2612-C-4150	63	63	51.6	51.6	51.6	354	1,976,920	919
IO2612-C-4200	47.8	49.8	40	40.2	40.2	843	3,608,200	2,245
IO2612-C-4250	36.8	36.8	30	30	30	429	1,400,820	621
IO2612-C-4300	29.2	30.2	23.2	23.2	23.2	1,151	2,913,460	3,220
IO2612-C-4350	19.4	20.6	17.2	17.2	17.2	227	427,860	934
IO2612-C-4400	18.6	18.6	13.2	13.2	13.6	557	842,500	3,511
IO2612-C-4450	12.6	12.6	10.2	10.4	10.4	92	106,760	684
IO2612-C-4500	10.8	12.2	8.8	9.2	9.2	371	371,340	4,579
IO2612-C-4550	8.4	8.6	6.6	6.6	6.6	134	105,160	375
IO2612-C-4600	6.8	7.2	5.2	5.4	5.4	275	166,960	2,772
IO2612-C-4650	5	5.8	4.4	4.4	4.4	25	13,420	494
IO2612-C-4700	4.2	4.8	3.6	3.6	3.6	76	30,280	2,608
IO2612-C-4750	4	4.2	3	3.2	3.2	76	27,240	146
IO2612-C-4800	3	3.2	2.2	2.4	2.4	183	48,380	2,790
IO2612-C-4850	2.4	2.4	2.4	2.4	2.2	7	1,860	102
IO2612-C-4900	2.2	2.2	1.6	2.2	2	189	39,000	1,173
IO2612-C-4950	2	2	2	2	2	12	2,520	140
IO2612-C-5000	2.8	3.2	2.2	2.2	1.8	255	64,020	3,447
IO2612-C-5200	1.8	2	1.4	1.6	1.6	89	15,200	1,547
IO2612-C-5400	1.6	2	1.4	1.4	1.4	122	20,060	2,124
IO2612-C-5600	1.6	1.6	1.4	1.4	1.4	36	5,660	2,947
IO2612-P-3600	17.2	21	16.6	19.6	20.4	258	484,060	917
IO2612-P-3650	23.8	26.6	22.4	25.8	25.8	77	188,320	228
IO2612-P-3700	29	34	27.4	31.8	32.6	130	399,080	825
IO2612-P-3750	39.2	43.4	34.6	41.4	41.4	295	1,190,240	1,302
IO2612-P-3800	46.6	54.2	45.2	52	52	490	2,424,560	886
IO2612-P-3850	56	69.2	54.4	66	66	263	1,609,840	718
IO2612-P-3900	74.2	84.8	68	82.2	82.2	542	4,256,340	2,842
IO2612-P-3950	96.6	105.8	86.6	100.2	100.2	292	2,850,940	1,221
IO2612-P-4000	113.2	131	107.2	123.4	123.4	1,370	16,798,640	2,527
IO2612-P-4050	132.6	158.8	132.6	150.6	150.6	384	5,625,540	877
IO2612-P-4100	167.8	190	160	181.4	181.4	272	4,784,040	1,790
IO2612-P-4150	200.6	225.4	199.2	211.6	217.6	53	1,122,880	340
IO2612-P-4200	236.4	262.4	233	252.4	252.4	139	3,459,320	1,811
IO2612-P-4250	275.6	302.2	268.4	291.8	296.4	61	1,741,920	263
IO2612-P-4300	317	347.6	308	335.6	335.6	74	2,452,480	1,668
IO2612-P-4350				340	383.2			111
IO2612-P-4400	421.6	437	411.4	423.2	428.4	50	2,130,660	1,628
IO2612-P-4450	462.6	465.6	462.6	465.6	475.2	12	544,000	70
IO2612-P-4500	510	530	510	521	524.4	7	360,540	1,440
IO2612-P-4550	564.4	570	564.4	570	572.6	3	166,300	67
IO2612-P-4600	607	622.2	600.8	614.8	621	18	1,086,920	1,234
IO2612-P-4650				617.2	669.4			97
IO2612-P-4700				685	718.8			910
IO2612-P-4750				714	768.2			30
IO2612-P-4800				760.6	816			787
IO2612-P-4850	855.4	855.4	855.4	855.4	865.6	8	672,480	43
IO2612-P-4900	906	906	906	906	917	3	271,800	467
IO2612-P-4950				919.8	965			38
IO2612-P-5000				981.4	1,014.8			432
IO2612-P-5200				1,171.2	1,215.8			394
IO2612-P-5400	1,420	1,420	1,407.8	1,407.8	1,415.4	4	565,560	554
IO2612-P-5600	1,613.8	1,613.8	1,613.8	1,613.8	1,613.4	4	637,800	721
IO2701-C-3600	416.4	416.4	391.6	399.2	398	18	754,460	13
IO2701-C-3650	373.4	373.4	368.2	368.2	355.6	7	264,220	13
IO2701-C-3700	332.4	332.4	330.6	330.6	314.8	12	401,980	20
IO2701-C-3750	291.6	291.6	291.6	291.6	276	2	58,320	17
IO2701-C-3800				267.4	239.8			68
IO2701-C-3850	217.4	217.4	205.2	214.4	205.8	17	370,980	29
IO2701-C-3900	175	191	175	176.8	175	12	221,360	62
IO2701-C-3950	152.2	165.2	147.6	150.8	147	29	450,040	41
IO2701-C-4000	133.6	137.4	125	125.4	122.2	7	91,860	42
IO2701-C-4050	105	112	100.4	102.2	102.2	16	167,860	205
IO2701-C-4100	86.6	92.2	82.8	83.8	83.8	35	312,020	144
IO2701-C-4150	70.2	75.8	67.2	68	68	83	606,320	158
IO2701-C-4200	57.6	62	55	55	54.6	48	275,360	113
IO2701-C-4250	48.8	48.8	45.2	45.2	44.4	4	18,800	40
IO2701-C-4300	38.8	38.8	35.8	37	35.8	33	127,940	106
IO2701-C-4350	30.8	31.6	30.4	30.4	28.4	12	38,540	46
IO2701-C-4400	25.4	25.4	23.4	24.4	24.4	24	60,580	61
IO2701-C-4450				23.2	18.8			19
IO2701-C-4500	16.4	16.4	16.4	16.4	16.2	6	10,440	84
IO2701-C-4550	13	13	13	13	13	3	3,900	69
IO2701-C-4600	12	12	11	11	11	46	54,640	232
IO2701-P-3600	38.4	44.2	38	41	41.4	411	1,706,820	790
IO2701-P-3650	50.2	51	48.8	49.8	48.8	24	113,060	304
IO2701-P-3700	52	60.4	52	52.2	57.8	16	89,240	418
IO2701-P-3750	66	67.8	64.4	67.6	68.6	198	1,282,900	374
IO2701-P-3800	77.6	85	75	79.4	81.8	63	513,400	162
IO2701-P-3850	98.4	98.4	93.8	93.8	97.8	4	38,900	69
IO2701-P-3900	111.2	120.2	107	113.6	118.4	38	426,920	71
IO2701-P-3950	140.8	142.8	128	132.2	140.6	35	468,380	128
IO2701-P-4000	155.4	168.4	155.4	168	163.6	16	253,700	176
IO2701-P-4050	193.6	194	185	190.2	190.2	19	351,340	61
IO2701-P-4100	212.6	221	212.6	221	223.2	16	332,800	33
IO2701-P-4150	243.6	244.2	237	237	257.2	14	334,200	41
IO2701-P-4200	281.2	294.6	274.4	294.6	294.2	15	420,500	52
IO2701-P-4250	319.6	319.6	319.6	319.6	333.6	5	159,800	36
IO2701-P-4300	360.2	360.4	360.2	360.4	374.8	9	324,280	22
IO2701-P-4350	402.8	402.8	402.8	402.8	418	1	40,280	6
IO2701-P-4400				425	462.4			3
IO2701-P-4450	491.4	491.4	491.4	491.4	509.2	4	196,560	13
IO2701-P-4500	537.2	537.2	537.2	537.2	554.6	4	214,880	18
IO2701-P-4550	583.6	586.2	583.6	586.2	601.8	6	350,940	29
IO2701-P-4600	630.8	633.4	630.8	633.4	649.4	4	252,580	8
IO2703-C-3600	381.6	409	381.6	393.2	385	39	1,557,840	112
IO2703-C-3700	310.6	324	310.6	319.4	312	26	833,080	126
IO2703-C-3800	254.6	257.8	245.8	251.6	246.6	7	176,160	163
IO2703-C-3900	203.6	203.6	191	193	191.8	39	768,540	361
IO2703-C-4000	158	160.2	145.6	149	148.8	60	905,720	772
IO2703-C-4100	120.6	120.6	109.8	111.4	111.4	307	3,554,780	1,029
IO2703-C-4200	93	93	83.2	83.4	83.4	177	1,556,060	2,084
IO2703-C-4300	68	69.6	61.4	61.6	61.6	331	2,114,260	2,103
IO2703-C-4400	53.6	53.6	47.4	48.8	46.2	32	160,280	1,414
IO2703-C-4500	40	40	35.2	35.2	35.2	58	217,900	1,690
IO2703-C-4600	28.8	29.2	28	28	27	32	92,200	1,258
IO2703-C-4700	24.2	24.2	22.6	22.6	22	15	34,520	1,439
IO2703-C-4800	21	21.4	17.4	17.6	17.6	53	102,780	1,066
IO2703-C-4900	17.8	18.2	15.2	15.2	14.4	6	10,440	844
IO2703-C-5000	15	16	12.4	12.8	12	103	147,160	1,294
IO2703-C-5200	11.2	11.4	8.6	8.6	8.6	61	57,420	673
IO2703-C-5400	9	9	6.6	7	6.6	64	47,280	547
IO2703-C-5600	7.2	7.6	5.6	5.8	5.6	70	45,240	1,222
IO2703-P-3600	70	75.4	65.6	65.6	72.6	122	865,860	205
IO2703-P-3700	96	100.2	93.8	96.8	98.8	18	169,700	414
IO2703-P-3800	127.8	136.2	127.8	133.2	133.4	27	353,760	371
IO2703-P-3900	169.6	183.8	165.6	177	177	162	2,812,620	1,474
IO2703-P-4000	227	235.6	223.8	229.2	229.4	124	2,860,700	691
IO2703-P-4100	281	299.8	272.6	292.2	292.2	309	8,917,580	2,653
IO2703-P-4200	366.2	371.8	358.4	363.6	370.4	25	913,880	1,341
IO2703-P-4300	448.8	455.8	438.8	443.2	448.4	52	2,290,980	1,066
IO2703-P-4400	517.6	530.4	517.6	530.4	526.4	5	259,840	1,070
IO2703-P-4500	615.6	615.6	598	598	622.6	5	302,520	953
IO2703-P-4600	709.6	709.6	688.2	688.2	708	8	560,620	559
IO2703-P-4700	803.4	804.8	784.4	804.8	802.4	8	639,340	611
IO2703-P-4800	875.8	891.6	870.6	891.6	896.2	9	791,400	444
IO2703-P-4900	990.8	990.8	971.6	971.6	993.2	5	489,640	327
IO2703-P-5000	1,087.8	1,087.8	1,087.8	1,087.8	1,089.8	2	217,560	436
IO2703-P-5200	1,262	1,286.4	1,262	1,286.4	1,294	9	1,148,400	290
IO2703-P-5400	1,458.2	1,482.8	1,458.2	1,482.8	1,491.4	6	882,300	274
IO2703-P-5600	1,668	1,668	1,668	1,668	1,689.8	2	333,600	392
IO2706-C-3600	375	383.6	361	383.6	363.4	13	498,160	68
IO2706-C-3700	300	318.4	300	318.4	305.2	2	61,840	135
IO2706-C-3800	257.8	263	245.6	250.2	246.4	56	1,407,760	258
IO2706-C-3900	206.6	214.2	200	204.2	200	118	2,436,620	268
IO2706-C-4000	164.8	173.8	160.6	162.6	160.4	86	1,420,680	560
IO2706-C-4100	142.2	142.2	128	131	131	133	1,757,480	365
IO2706-C-4200	108	108	107	107	103.8	9	98,620	249
IO2706-C-4300	85.2	90.6	84.8	85	83.2	42	363,600	493
IO2706-C-4400	75.8	75.8	68.2	68.6	68.6	90	644,680	630
IO2706-C-4500	58.4	61	55.8	57	55.4	71	411,140	922
IO2706-C-4600	48.6	49.6	46.2	46.2	45.2	7	34,100	791
IO2706-C-4700	42.4	42.4	39.2	39.2	37.6	6	25,120	357
IO2706-C-4800				34.2	31.6			371
IO2706-C-4900	28.2	28.4	26.8	26.8	26.8	8	22,080	139
IO2706-C-5000	24.6	24.8	22.4	22.4	22.4	46	110,280	254
IO2706-C-5200	18.6	19	18.6	19	17.4	5	9,380	234
IO2706-C-5400	15.4	15.6	13.8	13.8	13.2	11	16,000	207
IO2706-C-5600	12.2	13	10.2	10.2	10.2	89	107,420	739
IO2706-P-3600	122.6	128	117	127.8	127	106	1,303,040	200
IO2706-P-3700	150	161.6	150	158	162.6	152	2,352,060	686
IO2706-P-3800	199.8	212	191	205.2	207.2	85	1,727,920	454
IO2706-P-3900	249.6	262	243.2	243.2	259.4	67	1,675,940	351
IO2706-P-4000	308.8	324.8	305.4	323.8	319.2	67	2,120,800	548
IO2706-P-4100	390.6	392	384.4	384.4	385.6	94	3,629,460	459
IO2706-P-4200	445	458.6	444	458.6	459.2	30	1,321,040	312
IO2706-P-4300	533.6	543.6	533.6	540.6	534.6	25	1,334,400	609
IO2706-P-4400	610.2	610.2	610.2	610.2	620.6	2	119,200	865
IO2706-P-4500				665.6	707			748
IO2706-P-4600				729.2	796.4			545
IO2706-P-4700				889.8	887.6			254
IO2706-P-4800				963.4	980.4			144
IO2706-P-4900				1,075.4	1,073.6			87
IO2706-P-5000	1,155	1,155	1,155	1,155	1,167.6	5	577,500	134
IO2706-P-5200	1,346.2	1,346.2	1,346.2	1,346.2	1,379.4	1	134,620	151
IO2706-P-5400				1,491.8	1,574.2			208
IO2706-P-5600	1,734.4	1,734.4	1,734.4	1,734.4	1,770.2	1	173,440	339
IO2709-C-3600	374	377	363.2	368.4	364.8	178	6,560,280	274
IO2709-C-3700	306	313.4	302.2	306	306	61	1,868,880	170
IO2709-C-3800	256.2	268	255	257.8	257.8	90	2,382,100	233
IO2709-C-3900	221.2	222.6	215.2	216.2	216.2	23	510,400	203
IO2709-C-4000	188.2	188.2	177.8	177.8	175.6	31	581,800	676
IO2709-C-4100	156.8	156.8	144.4	147.4	144	33	503,220	243
IO2709-C-4200	127	128	118.4	118.4	118.4	26	321,340	471
IO2709-C-4300	103.4	103.4	97.4	97.4	97.4	11	113,320	156
IO2709-C-4400	80.4	80.4	80.4	80.4	80.4	3	24,120	112
IO2709-C-4500	72.2	72.2	65.6	65.6	65.6	82	563,980	168
IO2709-C-4600	56.4	56.4	56.4	56.4	56	2	12,040	84
IO2709-C-4700	52.4	52.4	49.8	50.4	46	11	57,460	60
IO2709-C-4800	44.2	44.2	44.2	44.2	38.6	6	26,700	58
IO2709-C-4900	36.2	36.2	34	34	34	4	14,280	86
IO2709-C-5000	31.4	32.8	28.8	28.8	28.8	33	102,920	382
IO2709-P-3600	177.4	187.8	172	183	183	119	2,152,340	249
IO2709-P-3700	223.8	230.8	214.6	227	227	31	686,160	442
IO2709-P-3800	274.8	276	269.4	271	271	78	2,112,180	602
IO2709-P-3900	331	331	325.4	325.4	328.8	3	95,860	423
IO2709-P-4000	391.4	393.4	372.6	384.4	384.4	45	1,733,160	1,006
IO2709-P-4100	442	450.8	437.6	450.6	456	26	1,138,780	577
IO2709-P-4200	521.8	521.8	521.8	521.8	526.6	9	458,980	232
IO2709-P-4300	607.6	607.6	607.6	607.6	605.4	8	478,160	134
IO2709-P-4400	686.2	691	675.2	679.2	679.2	28	1,899,980	100
IO2709-P-4500	773.8	773.8	773.8	773.8	771.6	1	77,380	81
IO2709-P-4600				824.8	859			32
IO2709-P-4700				895.6	948.8			7
IO2709-P-4800				1,004.8	1,084			23
IO2709-P-4900				1,076.8	1,177.2			64
IO2709-P-5000	1,203.4	1,203.4	1,201	1,201	1,271.2	2	240,440	303

相关资讯: