中国金融期货交易所10月16日IO期权收盘行情

发布时间：2026年10月16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-3700	467	469	467	469	462.02	4	187,200
IO2610-C-3750	418.6	418.8	417	418.8	412.02	18	717,680
IO2610-C-3800	367	369	367	369	362.02	12	418,400
IO2610-C-3850	344.8	344.8	316.4	316.4	312.02	10	320,320
IO2610-C-3900	282	306.2	256.6	256.6	262.02	79	2,124,780
IO2610-C-3950	223	258.6	207	210.6	212.02	173	3,859,060
IO2610-C-4000	171.2	208.6	156.8	160.8	162.02	422	7,525,500
IO2610-C-4050	125	158.6	107.2	111.6	112.02	735	9,447,120
IO2610-C-4100	88	108.6	57.8	61.8	62.02	3,820	29,788,800
IO2610-C-4150	40	58.4	7	11.8	12.02	14,230	43,077,740
IO2610-C-4200	17.2	17.2	0.2	0.2		17,871	12,532,760
IO2610-C-4250	3	3.8	0.2	0.2		4,891	523,440
IO2610-C-4300	0.8	0.8	0.2	0.2		1,936	76,000
IO2610-C-4350	0.4	0.4	0.2	0.2		1,339	38,080
IO2610-C-4400	0.2	0.2	0.2	0.2		115	2,440
IO2610-C-4450	0.4	0.4	0.2	0.2		162	3,600
IO2610-C-4500	0.2	0.4	0.2	0.2		158	3,180
IO2610-C-4550	0.2	0.2	0.2	0.2		62	1,240
IO2610-C-4600	0.2	0.2	0.2	0.2		112	2,240
IO2610-C-4650	0.2	0.2	0.2	0.2		107	2,140
IO2610-C-4700	0.2	0.2	0.2	0.2		67	1,340
IO2610-C-4750	0.2	0.2	0.2	0.2		45	900
IO2610-C-4800	0.2	0.2	0.2	0.2		45	900
IO2610-C-4850	0.2	0.2	0.2	0.2		71	1,420
IO2610-C-4900	0.2	0.2	0.2	0.2		70	1,400
IO2610-C-4950	0.2	0.2	0.2	0.2		17	340
IO2610-C-5000	0.2	0.2	0.2	0.2		18	360
IO2610-C-5100	0.2	0.2	0.2	0.2		17	340
IO2610-C-5200	0.2	0.2	0.2	0.2		19	380
IO2610-C-5300	0.2	0.2	0.2	0.2		22	440
IO2610-P-3700	0.2	0.2	0.2	0.2		17	340
IO2610-P-3750	0.2	0.2	0.2	0.2		13	260
IO2610-P-3800	0.2	0.2	0.2	0.2		29	580
IO2610-P-3850	0.2	0.2	0.2	0.2		24	480
IO2610-P-3900	0.2	0.2	0.2	0.2		19	380
IO2610-P-3950	0.2	0.4	0.2	0.2		292	5,880
IO2610-P-4000	0.4	0.4	0.2	0.2		748	20,360
IO2610-P-4050	0.8	1	0.2	0.2		1,015	39,060
IO2610-P-4100	3	3.6	0.2	0.2		2,627	313,780
IO2610-P-4150	10	12.6	0.2	0.2		11,017	3,312,480
IO2610-P-4200	35	42.2	3.2	39.2	37.98	11,621	24,571,460
IO2610-P-4250	87.6	92.8	42.6	89.8	87.98	3,485	24,167,460
IO2610-P-4300	118	143.6	91.6	140.6	137.98	1,468	17,959,620
IO2610-P-4350	160	193.6	144	188.8	187.98	732	12,635,760
IO2610-P-4400	225	243.6	193.8	239	237.98	563	12,713,540
IO2610-P-4450	274.2	293.6	243	290	287.98	588	15,968,480
IO2610-P-4500	326	344	293	340	337.98	448	14,357,940
IO2610-P-4550	390	393.4	343.4	392.2	387.98	288	10,717,840
IO2610-P-4600	435	444.4	395	440.4	437.98	259	10,790,920
IO2610-P-4650	476	494	444.8	494	487.98	155	7,263,160
IO2610-P-4700	526	543	495.4	543	537.98	114	5,927,660
IO2610-P-4750	578.6	593	543.2	589	587.98	107	6,106,440
IO2610-P-4800	624	641	597.4	641	637.98	88	5,487,560
IO2610-P-4850	667	685.4	657	685.4	687.98	110	7,330,820
IO2610-P-4900	729	744.8	709	744.8	737.98	154	11,070,740
IO2610-P-4950	761	785.4	761	784.2	787.98	16	1,255,580
IO2610-P-5000	825.2	835.4	795	835.4	837.98	47	3,929,840
IO2610-P-5100	927	933	927	933	937.98	9	849,900
IO2610-P-5200	1,031.6	1,035.4	1,031.6	1,035.4	1,037.98	8	832,200
IO2610-P-5300	1,128	1,136	1,128	1,136	1,137.98	25	2,842,040
IO2611-C-3700	433.6	433.6	408	408	430.2	3	125,860	3
IO2611-C-3750	396.8	418	350	350	382.6	14	546,500	21
IO2611-C-3800	354.2	386.2	311.6	316.2	337	23	776,400	46
IO2611-C-3850	311.6	333.2	270	283.8	291.8	27	802,300	56
IO2611-C-3900	274.4	289.4	223.2	250.8	250.8	159	4,005,460	127
IO2611-C-3950	226	254.4	184.4	210.2	210.2	206	4,383,120	161
IO2611-C-4000	198.4	213	149.8	170.4	170.4	665	12,056,480	668
IO2611-C-4050	162.4	175	119.6	136.2	136.2	787	11,267,080	423
IO2611-C-4100	135	144.6	92	106	106	2,906	32,876,780	1,661
IO2611-C-4150	99	109.8	69.6	80	80	3,666	32,275,760	1,482
IO2611-C-4200	82	84.2	51.4	60.2	60.2	8,299	57,139,240	4,531
IO2611-C-4250	65	65	36.4	42.6	42.6	2,923	14,857,900	2,873
IO2611-C-4300	45.2	46.8	25.8	31.2	31.2	5,986	22,396,720	6,362
IO2611-C-4350	33.6	36	17.6	22.2	22.2	1,985	5,117,060	3,185
IO2611-C-4400	27.8	27.8	12	15.8	15.8	3,368	6,193,940	4,262
IO2611-C-4450	14.6	18.8	8	10.6	10.6	1,855	2,264,700	2,363
IO2611-C-4500	15	15.6	6.2	8.4	8.4	1,677	1,673,180	3,264
IO2611-C-4550	8.2	10.8	4.2	6.6	6.6	854	581,880	1,315
IO2611-C-4600	9	9	3.4	5.2	5.2	1,133	612,880	2,567
IO2611-C-4650	4.4	6.2	2.6	3.4	3.8	492	160,920	1,054
IO2611-C-4700	4	5	1.8	2.8	2.8	432	123,940	1,450
IO2611-C-4750	3	3.8	1.4	2.2	2.4	349	70,620	428
IO2611-C-4800	2.6	3.2	1.4	1.8	2	205	43,020	1,245
IO2611-C-4850	2	2	1.2	1.2	1.6	127	17,020	389
IO2611-C-4900	2	2.6	1.2	1.2	1.6	238	41,580	839
IO2611-C-4950	1.4	1.4	1.2	1.2	1.4	61	7,420	329
IO2611-C-5000	1.8	1.8	1	1	1.2	74	9,400	544
IO2611-C-5100	1.4	1.4	1	1	1.2	33	3,800	618
IO2611-P-3700	5.2	10	5.2	7.8	7.8	849	628,300	335
IO2611-P-3750	10.2	14	7	10	10	859	893,480	534
IO2611-P-3800	14	19.4	9.8	14	14	1,673	2,423,300	1,490
IO2611-P-3850	19.6	26	13.8	18.8	18.8	961	1,927,820	1,008
IO2611-P-3900	13	34.8	13	26	26	1,291	3,361,500	2,100
IO2611-P-3950	37.2	47	25.4	35	35	1,233	4,545,140	1,288
IO2611-P-4000	40	62.4	34.4	48.2	48.2	2,620	12,828,020	1,981
IO2611-P-4050	60.4	81.6	46	61.8	61.8	1,931	12,496,220	1,427
IO2611-P-4100	80	105.2	62.4	81.6	81.6	4,879	41,535,300	3,019
IO2611-P-4150	118.6	132	82.4	105.2	105.2	3,051	31,941,080	2,382
IO2611-P-4200	105.6	163.6	105.6	133.8	133.8	3,704	48,306,900	2,654
IO2611-P-4250	170.2	198.8	130.8	168	168	594	10,056,160	2,060
IO2611-P-4300	196	238.6	165.6	207	206	617	12,182,580	3,105
IO2611-P-4350	241	278.4	205.4	245.8	246.4	319	7,860,200	1,440
IO2611-P-4400	285.4	323.8	246.4	290.2	309.4	358	10,115,720	1,400
IO2611-P-4450	320.8	368.4	288	346.2	355.2	313	10,209,260	870
IO2611-P-4500	372.8	418	331	382.4	402.2	438	16,600,060	932
IO2611-P-4550	416.2	464.2	380.2	454.6	450.2	193	8,000,160	381
IO2611-P-4600	464	513.2	427	488.6	498.8	101	4,716,000	345
IO2611-P-4650	513.2	562.2	481	543.4	547.6	64	3,361,500	159
IO2611-P-4700	561.2	611	525.8	599.6	597	31	1,763,560	150
IO2611-P-4750	608	660.8	585	626	646.4	24	1,508,360	108
IO2611-P-4800	659	692.8	634.6	692.8	696	36	2,406,580	122
IO2611-P-4850	693	762	674.6	754.2	745.6	130	9,291,060	166
IO2611-P-4900	762	805	737.2	805	795.4	122	9,159,460	142
IO2611-P-4950	797.4	854.8	772	854.8	845.4	18	1,480,940	74
IO2611-P-5000	860.2	908	825.8	904.8	895.2	38	3,333,100	88
IO2611-P-5100				1,010.8	995			44
IO2612-C-3700	443.4	444.6	387.6	387.6	418.8	49	2,097,340	46
IO2612-C-3750	344.8	348.6	344.8	348.6	373.8	6	208,020	61
IO2612-C-3800	340	367.6	302.4	319	331.2	25	798,980	36
IO2612-C-3850	311	330.4	262.4	280	290.4	33	944,300	46
IO2612-C-3900	266.4	290.8	226.2	235.6	251.8	160	4,167,460	306
IO2612-C-3950	232	249.6	192	202	213.2	51	1,126,560	63
IO2612-C-4000	195	215.4	160.8	181.8	181.2	465	8,981,520	780
IO2612-C-4050	166	179	132.2	143	149.6	96	1,493,540	113
IO2612-C-4100	150.4	151.4	108	124.2	124.2	725	9,413,940	718
IO2612-C-4150	128.8	128.8	87.6	101.4	101.4	448	4,914,460	352
IO2612-C-4200	96.2	101.6	70	81.8	81.8	612	5,375,840	940
IO2612-C-4250	78.2	83	55.8	65.4	65.4	310	2,202,340	302
IO2612-C-4300	79.6	79.6	44	52.2	52.2	715	4,178,080	1,653
IO2612-C-4350	50	53.2	35.6	40.8	40.8	157	705,000	266
IO2612-C-4400	43	43	29	32.2	33	607	2,224,140	2,694
IO2612-C-4450	49.6	49.8	23	25	25.2	161	508,100	357
IO2612-C-4500	28	28.4	18.4	20.8	20.8	594	1,371,480	4,000
IO2612-C-4550	19.8	22.4	14.8	16.6	16.4	123	241,680	274
IO2612-C-4600	17.2	18.6	11.6	13.2	13.2	459	674,000	2,850
IO2612-C-4650	14.6	14.6	9.8	10.8	10.6	113	134,740	616
IO2612-C-4700	18	18	7.8	9	9	219	229,760	2,950
IO2612-C-4750	9.4	10.4	7.2	7.2	7.2	57	54,880	201
IO2612-C-4800	7.6	8.8	5.6	6	6	277	197,900	2,963
IO2612-C-4850	6.6	7.8	5.2	5.2	5.2	41	26,940	87
IO2612-C-4900	6.6	6.6	4.2	4.2	4.4	23	12,700	1,368
IO2612-C-4950	5.2	6	4.4	4.6	3.6	60	29,540	83
IO2612-C-5000	5	6.2	4	4.2	3.2	248	119,680	3,390
IO2612-C-5200	2.8	3.6	2.6	2.6	2.4	55	15,480	1,600
IO2612-C-5400	2.4	2.4	2	2	2	34	7,480	2,191
IO2612-C-5600	2.2	2.2	1.6	1.6	1.6	194	34,600	3,188
IO2612-P-3700	20	25.6	16.6	21	21	393	789,940	189
IO2612-P-3750	25.6	31.8	21.4	30.6	27.6	506	1,263,060	582
IO2612-P-3800	33	41.8	26.6	34	34	287	918,000	558
IO2612-P-3850	40.6	52	34.2	43.4	43.4	251	1,040,260	647
IO2612-P-3900	52.6	65.2	42.2	54.2	54.2	764	3,914,600	3,966
IO2612-P-3950	63.4	80.8	53.8	69.6	65.2	107	701,940	667
IO2612-P-4000	80.8	99.8	66.2	84	84	812	6,432,460	2,260
IO2612-P-4050	100	120	83	101.6	101.6	224	2,230,540	872
IO2612-P-4100	120	145.8	102.4	124	124	1,239	15,671,060	1,993
IO2612-P-4150	148.4	174.2	128.6	151.6	151	117	1,790,880	207
IO2612-P-4200	173.8	202.2	151.8	181	181	233	4,108,460	1,893
IO2612-P-4250	209.4	242.6	184.2	234.6	219.2	35	763,840	255
IO2612-P-4300	250	281.6	219.4	250.8	250.8	117	2,952,300	1,575
IO2612-P-4350	272	321.6	250.2	305.4	290.6	50	1,434,180	76
IO2612-P-4400	323	366.2	290	336.2	331.8	252	8,287,500	1,660
IO2612-P-4450	345	345	345	345	376.4	1	34,500	57
IO2612-P-4500	411	454.4	378	433	424.4	79	3,339,360	1,435
IO2612-P-4550	499.8	499.8	499.8	499.8	488.2	6	297,120	54
IO2612-P-4600	495	548.6	472.6	540	535	37	1,948,960	1,420
IO2612-P-4650	527.2	594	525	594	582.4	61	3,312,960	67
IO2612-P-4700	590.4	643.2	590.4	643.2	630.4	6	371,900	915
IO2612-P-4750	691.2	691.2	691.2	691.2	679	7	481,560	26
IO2612-P-4800	695	740	660	740	727.6	6	425,500	781
IO2612-P-4850				789.8	776.6			30
IO2612-P-4900	759.6	838.6	759.6	838.6	825.8	4	327,540	457
IO2612-P-4950				888.2	875.2			21
IO2612-P-5000	938	938	938	938	924.6	3	281,400	462
IO2612-P-5200	1,085.2	1,088	1,085.2	1,088	1,123.2	5	542,940	407
IO2612-P-5400				1,296.2	1,322.4			602
IO2612-P-5600	1,533	1,533	1,533	1,533	1,522	3	459,900	691
IO2703-C-3700	410	422	374.2	374.2	392.8	18	730,680	54
IO2703-C-3800	336.2	355.8	298.2	298.2	320.4	68	2,165,780	100
IO2703-C-3900	276.8	288.8	234.2	234.2	256.4	74	1,858,900	348
IO2703-C-4000	217.6	228.8	189	193.2	201.8	80	1,678,520	368
IO2703-C-4100	171.6	173.6	140	155.8	155.8	187	3,069,800	344
IO2703-C-4200	135	138.8	109	127	127	289	3,547,460	1,107
IO2703-C-4300	103.2	109.2	82.2	93	93	425	4,156,460	1,698
IO2703-C-4400	66	81.2	62.6	67.2	73	263	1,973,580	1,330
IO2703-C-4500	61	63	48.6	55.6	55.6	176	941,020	1,497
IO2703-C-4600	47	48.4	39.2	41	43.6	18	79,440	1,133
IO2703-C-4700	38	38	30	32.2	34.6	81	271,460	1,470
IO2703-C-4800	29.6	30.4	24.6	24.6	27.6	18	49,500	983
IO2703-C-4900	24.2	24.2	19.2	21.4	21.4	54	119,180	818
IO2703-C-5000	19.4	20	16	17.6	17.6	84	155,680	1,126
IO2703-C-5200	13	13.4	11	12.4	12.4	26	32,000	637
IO2703-C-5400	9.6	10	8.6	9.6	9.6	56	51,760	470
IO2703-C-5600	7.6	8	6.6	7.6	7.6	111	81,960	1,018
IO2703-P-3700	68	75.8	59	68.8	68.8	157	1,085,140	365
IO2703-P-3800	94.4	103.2	82	96.2	96.2	73	664,700	203
IO2703-P-3900	120.2	143.6	113.8	131.8	131.8	89	1,162,300	1,619
IO2703-P-4000	171.6	190.4	151	183	174.4	96	1,703,040	807
IO2703-P-4100	220.8	247.6	200	240.6	228	286	6,236,380	2,688
IO2703-P-4200	282.2	286.6	257.4	280.6	291.8	187	5,218,120	1,298
IO2703-P-4300	356	386.8	324.8	373.8	363.6	251	9,006,680	673
IO2703-P-4400	435	468.6	407.4	468.6	441.6	117	5,021,480	1,028
IO2703-P-4500	491.8	491.8	491.8	491.8	524.4	6	302,280	921
IO2703-P-4600				607	609.2			569
IO2703-P-4700	655	655	655	655	700.4	2	131,000	611
IO2703-P-4800				789.2	825.2			444
IO2703-P-4900	842	907.6	842	907.6	919.6	5	444,780	319
IO2703-P-5000				982.4	1,015			396
IO2703-P-5200	1,195.6	1,195.6	1,195.6	1,195.6	1,208.6	1	119,560	241
IO2703-P-5400				1,307.6	1,404.2			224
IO2703-P-5600	1,576.2	1,596	1,576.2	1,592	1,601	5	794,380	282
IO2706-C-3700	408	424.2	377.4	382	382	46	1,847,240	61
IO2706-C-3800	342	356.4	306.2	306.2	319.4	24	792,120	87
IO2706-C-3900	281.6	281.6	267	268.4	261.6	9	245,320	60
IO2706-C-4000	227	240.6	200	216	216	43	951,980	285
IO2706-C-4100	184	191.8	165.6	165.6	172	60	1,070,600	182
IO2706-C-4200	149	150.8	130	135	138.2	12	173,220	182
IO2706-C-4300	120.2	120.4	106.8	113	113	60	679,080	296
IO2706-C-4400	97.6	100.2	93.2	93.2	90.2	28	268,880	455
IO2706-C-4500	95	95	68.2	71.4	71.4	112	860,380	653
IO2706-C-4600	65	66.6	58.6	59	59.2	17	106,400	520
IO2706-C-4700	52	53.8	47.8	47.8	49.6	13	65,080	294
IO2706-C-4800	45	45	37.6	39.8	41.8	29	122,800	293
IO2706-C-4900	36.6	37	32.2	32.2	34	22	76,840	146
IO2706-C-5000	31	32.6	26.4	26.4	28.4	45	137,880	240
IO2706-C-5200	21.8	22.2	20.2	20.8	20.8	34	71,880	365
IO2706-C-5400	17.4	18.2	16.4	16.4	15.6	34	59,280	214
IO2706-C-5600	14	14.4	12.2	12.8	12.4	33	44,560	537
IO2706-P-3700	111.2	123	103.8	123	116.8	54	608,000	68
IO2706-P-3800	148.8	166	138	152.2	152.2	146	2,109,760	214
IO2706-P-3900	183.6	190.2	179.8	190.2	193	16	296,760	206
IO2706-P-4000	234	257.4	220	243.4	243.4	79	1,849,180	477
IO2706-P-4100	295	319	275.6	303.6	303.6	35	1,016,640	457
IO2706-P-4200	345	374.4	338	374.4	365.6	11	393,580	356
IO2706-P-4300	418	422.2	406	406	436.6	21	884,840	535
IO2706-P-4400	494	525.4	482.2	513.6	513.6	26	1,305,960	633
IO2706-P-4500	573	608	570.6	594	594	22	1,279,540	605
IO2706-P-4600				707	681			455
IO2706-P-4700				773	823.6			236
IO2706-P-4800	845	845	845	845	914.8	3	253,500	127
IO2706-P-4900	921.2	922.4	921.2	922.4	1,007.6	3	276,480	85
IO2706-P-5000	1,028	1,043.2	1,012.6	1,042	1,101.4	12	1,224,620	136
IO2706-P-5200	1,203.6	1,262.4	1,192.6	1,262.4	1,291.6	11	1,350,640	143
IO2706-P-5400	1,441.8	1,441.8	1,441.8	1,441.8	1,484.2	1	144,180	202
IO2706-P-5600	1,626.6	1,650.2	1,626.6	1,650.2	1,678.4	7	1,153,680	302
IO2709-C-3700	412	419.6	403.4	416	397	21	861,500	63
IO2709-C-3800	347.2	370.2	323.2	338	338	122	4,104,080	186
IO2709-C-3900	297.4	313.6	277	277	283.2	29	865,780	154
IO2709-C-4000	239	249.2	230	232.4	233.6	46	1,095,860	454
IO2709-C-4100	213.2	213.2	193	194.2	194.2	67	1,345,360	169
IO2709-C-4200	171.8	184	156.4	167.4	167.4	316	5,514,240	436
IO2709-C-4300	144.8	146.8	134.8	134.8	134.8	17	244,480	110
IO2709-C-4400	124.8	125.6	118.2	118.2	114.8	7	84,840	110
IO2709-C-4500	99.4	105	98.6	98.6	97.6	15	148,900	120
IO2709-C-4600	84.6	84.6	84.6	84.6	82.4	1	8,460	53
IO2709-C-4700	73.2	73.2	71	71	69	2	14,420	12
IO2709-C-4800	60	60	60	60	58.6	3	18,000	21
IO2709-C-4900	50.6	51.4	50.4	50.4	49.6	12	60,540	51
IO2709-C-5000	43.4	45.4	40	42.6	42.6	60	261,300	307
IO2709-P-3700	154	167.6	146	163.2	163.2	54	848,920	187
IO2709-P-3800	192.6	209.8	186.8	206	202.8	57	1,104,220	541
IO2709-P-3900	240	260.8	222.4	248.6	248.6	85	2,029,280	491
IO2709-P-4000	289.6	313.6	275.6	309.6	299	62	1,840,500	1,024
IO2709-P-4100	342.6	369.2	327	367	357.8	33	1,136,520	564
IO2709-P-4200	409.6	409.6	390.2	390.2	422.6	14	567,580	243
IO2709-P-4300	483.2	483.2	483.2	483.2	493	3	144,960	142
IO2709-P-4400	558.6	567.2	558.6	565.6	565.6	8	450,860	201
IO2709-P-4500				665.6	743			122
IO2709-P-4600	742	742	742	742	830.6	1	74,200	26
IO2709-P-4700				840.4	919.6			8
IO2709-P-4800				909.4	1,009.4			19
IO2709-P-4900	980.2	983.2	969.2	970	1,100.2	5	487,180	68
IO2709-P-5000	1,065.2	1,073.6	1,036	1,069.8	1,191.6	14	1,517,980	340

相关资讯: