中国金融期货交易所08月12日IO期权收盘行情

发布时间：2026年08月12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	608	632.8	608	632.8	624.4	9	556,880	34
IO2608-C-4100				554.6	574.4			68
IO2608-C-4150	513.8	531.6	513.8	531.6	524.6	12	617,300	39
IO2608-C-4200	447.8	451.6	447.8	451.6	474.6	6	269,820	227
IO2608-C-4250	398.2	415.6	398.2	414	425	26	1,056,920	93
IO2608-C-4300	365	387	359	375.8	375.6	65	2,397,200	381
IO2608-C-4350	302	335.6	302	331	326.2	92	2,927,820	76
IO2608-C-4400	257	289.4	252.4	277.8	277.6	291	7,881,640	860
IO2608-C-4450	205.2	237.4	205.2	227.6	228.8	197	4,437,060	348
IO2608-C-4500	168.4	194	161.2	182	183.8	890	15,962,360	1,464
IO2608-C-4550	126	149.2	118.8	139	137.8	817	11,087,560	1,389
IO2608-C-4600	89	107.8	83.2	99	99	3,448	33,262,580	5,332
IO2608-C-4650	59.2	72.2	53.4	65	65	5,919	37,426,760	3,288
IO2608-C-4700	38	43.8	32.4	38.6	38.6	9,581	36,607,860	7,554
IO2608-C-4750	22	24.2	18.2	20.8	20.8	2,641	5,526,220	4,787
IO2608-C-4800	14	14	9.8	10.6	10.6	2,831	3,215,660	8,072
IO2608-C-4850	6	6.8	4.4	5.4	5.4	1,569	881,840	3,219
IO2608-C-4900	3.4	4.6	2.4	3	3	889	285,680	4,045
IO2608-C-4950	2.2	2.8	1.4	1.8	1.8	420	85,300	2,149
IO2608-C-5000	2	2.2	1.2	1.4	1.4	844	130,140	5,211
IO2608-C-5100	1	1	0.6	0.6	0.6	427	33,200	2,056
IO2608-C-5200	0.8	0.8	0.4	0.4	0.4	437	23,720	1,216
IO2608-C-5300	0.6	0.6	0.4	0.4	0.4	259	12,760	1,133
IO2608-C-5400	0.4	0.4	0.2	0.2	0.4	207	5,120	501
IO2608-C-5500	0.6	0.6	0.4	0.4	0.4	261	13,240	1,780
IO2608-C-5600	0.4	0.4	0.4	0.4	0.4	118	4,720	1,106
IO2608-P-4050	0.4	0.6	0.2	0.4	0.4	93	3,560	1,153
IO2608-P-4100	0.6	0.6	0.4	0.6	0.6	132	6,960	1,013
IO2608-P-4150	1	1	0.6	0.6	0.6	123	8,940	741
IO2608-P-4200	1.2	1.2	0.8	1	0.8	236	21,800	2,527
IO2608-P-4250	1.6	1.6	1	1.2	1.2	144	18,400	1,209
IO2608-P-4300	2.2	2.2	1.4	1.8	1.8	244	42,380	2,065
IO2608-P-4350	2.6	2.6	1.8	2.2	2.2	202	42,660	1,375
IO2608-P-4400	5.4	5.4	3	3.4	3.4	831	296,340	2,852
IO2608-P-4450	7.8	8	4.4	5.2	5.2	802	439,020	1,871
IO2608-P-4500	10.2	13.6	7.8	8.8	8.8	2,308	2,212,420	4,330
IO2608-P-4550	18.2	22.2	12.6	14.8	14.8	1,544	2,473,220	3,166
IO2608-P-4600	34	36.6	21.8	25.4	25.4	3,076	8,229,640	4,207
IO2608-P-4650	52.8	56.8	35.2	39.6	39.6	4,561	19,464,520	2,939
IO2608-P-4700	79	84.8	56.4	63.2	63.2	3,836	25,541,280	4,168
IO2608-P-4750	118.2	120.8	88	98.2	98.2	870	8,695,080	1,763
IO2608-P-4800	152.4	163	126.6	136	136	497	7,053,200	2,269
IO2608-P-4850	209	209	172.6	181	181	206	3,864,520	663
IO2608-P-4900	241.4	246	219.6	230	230	260	6,091,900	687
IO2608-P-4950	290.2	293.4	267	278.2	278.2	78	2,212,460	201
IO2608-P-5000	353	353	318.2	330.2	327.4	72	2,402,020	608
IO2608-P-5100	435	435	425.4	425.4	426	11	473,360	199
IO2608-P-5200	527	527	527	527	525.8	8	428,000	128
IO2608-P-5300	635.2	635.2	635.2	635.2	625.8	4	254,080	125
IO2608-P-5400	726.6	726.6	726.6	726.6	725.8	8	587,760	111
IO2608-P-5500				820.6	825.8			137
IO2608-P-5600				921.8	926.2			48
IO2609-C-3900	743.6	743.6	743.6	743.6	744.2	1	74,360	241
IO2609-C-4000				662.2	645.4			194
IO2609-C-4050				597.2	596.2			66
IO2609-C-4100	545	545	545	545	547.2	2	109,000	163
IO2609-C-4150				499	497.6			42
IO2609-C-4200	446	462.6	441.4	458.8	450.2	11	498,700	384
IO2609-C-4250				411.2	402.6			72
IO2609-C-4300	352	365	350.8	358	357	37	1,323,380	425
IO2609-C-4350	307.8	309	307.6	307.6	312.4	6	183,500	58
IO2609-C-4400	257	284	255.4	270.8	270.8	65	1,753,960	778
IO2609-C-4450	216.2	239	216.2	233.8	229.4	32	731,120	114
IO2609-C-4500	180	204.8	180	192	193	528	10,100,300	1,670
IO2609-C-4550	158	166.6	152	158.8	158.8	95	1,499,800	831
IO2609-C-4600	120	137.8	118.2	128	127	732	9,325,060	2,975
IO2609-C-4650	94.8	109.8	94.8	102	102.4	790	8,143,100	1,246
IO2609-C-4700	79	87	73	79.6	79.6	1,541	12,486,860	5,020
IO2609-C-4750	57.4	66	56	61.6	60.8	255	1,590,800	1,306
IO2609-C-4800	43	50.4	42.2	46.8	46.8	935	4,443,840	3,911
IO2609-C-4850	32	37.2	31.2	34	34	458	1,587,240	851
IO2609-C-4900	23.8	27.6	23.2	25	25	1,499	3,804,460	3,115
IO2609-C-4950	17.6	20	17	18.6	18.2	263	481,940	1,283
IO2609-C-5000	12.8	15.8	12.8	14	14	850	1,196,940	5,101
IO2609-C-5100	7	8.6	6.4	7.2	7.2	457	341,560	1,532
IO2609-C-5200	4.6	5.8	4	4.8	4.8	331	154,000	2,120
IO2609-C-5300	2.8	3	2.4	2.8	2.8	103	28,860	530
IO2609-C-5400	3.2	3.4	2.4	2.6	2.6	280	80,400	3,598
IO2609-C-5500	1.6	1.6	1.4	1.4	1.4	20	2,920	625
IO2609-C-5600	1.4	1.8	1.2	1.4	1.4	67	9,520	1,999
IO2609-P-3900	2	2	1.2	1.2	1.2	141	18,980	996
IO2609-P-4000	3.2	3.2	2.2	2.2	2	51	14,000	1,346
IO2609-P-4050	3.4	3.4	2.6	2.8	2.8	19	5,700	341
IO2609-P-4100	5	5	3.6	3.8	3.8	275	117,620	883
IO2609-P-4150	6.2	6.2	4.8	4.8	4.6	27	14,840	361
IO2609-P-4200	9.6	10.2	6.2	6.4	6.4	288	209,100	1,866
IO2609-P-4250	13	13.2	9	9.2	9.2	228	231,420	933
IO2609-P-4300	18	18.4	12.6	13.2	13.2	336	481,140	1,916
IO2609-P-4350	23	23	18.2	18.2	18.2	106	225,140	614
IO2609-P-4400	32.6	34	24.8	25.8	25.8	368	1,005,000	2,019
IO2609-P-4450	44.4	44.4	34.4	35	35.6	135	500,540	750
IO2609-P-4500	57.2	58	45.6	47.6	47.6	529	2,644,940	3,043
IO2609-P-4550	73.2	73.2	60.8	63.2	63.2	255	1,699,340	1,001
IO2609-P-4600	95	97.4	78.8	83.2	83.2	653	5,553,540	3,293
IO2609-P-4650	119	122	100.4	106.8	106	269	2,925,740	995
IO2609-P-4700	145	153	128.2	135.2	135.2	335	4,637,420	1,405
IO2609-P-4750	175.4	177.6	157.8	166.6	166.6	95	1,549,640	249
IO2609-P-4800	210.4	210.4	191.4	200.6	200.6	146	2,862,660	1,024
IO2609-P-4850	251.6	251.6	232.6	239	239	15	361,760	301
IO2609-P-4900	293.4	293.4	273	276.6	280	48	1,353,980	636
IO2609-P-4950	315.2	323	315.2	323	323.2	2	63,820	94
IO2609-P-5000	369.8	369.8	364	364	368.4	3	110,280	854
IO2609-P-5100				474	461.6			85
IO2609-P-5200				560	559.2			322
IO2609-P-5300				657.2	656.8			110
IO2609-P-5400				743	756.4			646
IO2609-P-5500				851	857.2			123
IO2609-P-5600	959.8	959.8	959.8	959.8	957	1	95,980	395
IO2610-C-4050				586	588.2			14
IO2610-C-4100				449.4	544.6			12
IO2610-C-4150				478.8	495.2			18
IO2610-C-4200				440.2	449.2			100
IO2610-C-4250				371	403.8			7
IO2610-C-4300				360.4	360			10
IO2610-C-4350				316.4	318			19
IO2610-C-4400				294.6	278			40
IO2610-C-4450				246.6	240.6			29
IO2610-C-4500	206	206	206	206	206	1	20,600	90
IO2610-C-4550				162.8	174.4			57
IO2610-C-4600	145.4	150	143	146.8	146.8	18	256,560	142
IO2610-C-4650	118.2	127.2	118	121.6	121.6	69	839,160	229
IO2610-C-4700	97	103.8	93.6	101.6	100.4	172	1,693,880	286
IO2610-C-4750	81.2	84	80.6	82.8	82.4	64	522,640	87
IO2610-C-4800	66	72.6	66	68.6	67	83	572,240	191
IO2610-C-4850	59	59.6	54.2	55.8	55.4	15	86,760	130
IO2610-C-4900	46.6	47.6	45.2	47.2	45.4	24	111,820	84
IO2610-C-4950	40	40	37.2	37.2	37.4	16	62,260	62
IO2610-C-5000	34.2	34.6	30.4	30.8	30.8	13	42,840	86
IO2610-C-5100	24	24	21	21.6	22	15	33,440	84
IO2610-C-5200	18	18.2	15.8	15.8	15.8	62	107,260	189
IO2610-C-5300	14.2	14.2	12.4	12.8	11.8	22	28,840	281
IO2610-P-4050	17.6	17.6	14.2	16.2	16.2	160	247,640	964
IO2610-P-4100	18	18.8	16.2	18.8	18.8	115	200,640	542
IO2610-P-4150	23.8	23.8	19.4	21	22.2	21	42,920	518
IO2610-P-4200	26.6	27	24	25.8	25.8	58	147,100	948
IO2610-P-4250	30	31	28.2	31	31	121	364,880	285
IO2610-P-4300	38	38.6	34	34.8	35.8	34	117,720	304
IO2610-P-4350	48.8	48.8	42	43.2	43.4	57	253,140	432
IO2610-P-4400	58	58	50.4	53	53	47	248,380	214
IO2610-P-4450				70.4	65			125
IO2610-P-4500	82.8	82.8	77.8	77.8	79.8	7	57,840	199
IO2610-P-4550	101.2	101.6	100.6	100.8	98	10	100,940	125
IO2610-P-4600	126.4	126.4	114.6	119.8	120	149	1,831,200	161
IO2610-P-4650	156	156	140	141.4	145	40	576,580	153
IO2610-P-4700	167	175.2	167	173.2	173.2	8	140,300	60
IO2610-P-4750	204.4	204.4	204.4	204.4	205.4	2	42,380	14
IO2610-P-4800	235.2	245	235.2	245	240.2	2	48,020	10
IO2610-P-4850	284.2	284.2	284.2	284.2	277.6	1	28,420	9
IO2610-P-4900				370	317.4			17
IO2610-P-4950	357.8	357.8	357.8	357.8	359.2	1	35,780	16
IO2610-P-5000	409	409	400.2	400.2	402.6	3	121,760	29
IO2610-P-5100				509	493.2			20
IO2610-P-5200	601.6	601.6	597.6	598.6	587.2	11	662,620	35
IO2610-P-5300				703	683.4			65
IO2612-C-3900	686.2	689	686.2	689	689	2	137,520	241
IO2612-C-4000	602	602	602	602	600	3	180,600	226
IO2612-C-4100				508.8	511.8			287
IO2612-C-4200	428	428	424	424	428.8	4	170,400	239
IO2612-C-4300	347.2	361	347	361	352.8	14	490,540	270
IO2612-C-4400	281.8	292	281.8	285	285	25	712,220	460
IO2612-C-4500	211.6	235.2	211.6	227.4	227.4	220	5,030,780	1,740
IO2612-C-4600	170	181.8	170	181.4	178	48	859,080	1,175
IO2612-C-4700	130.4	143.2	130	139.8	139.8	167	2,297,400	1,430
IO2612-C-4800	102.2	111.6	102	108	108	31	335,320	1,215
IO2612-C-4900	80.8	87.2	80.8	87	85.4	99	838,260	930
IO2612-C-5000	68	71.6	65.8	71.6	70.2	66	462,460	2,241
IO2612-C-5200	42.8	47.2	42.8	46	45.4	44	201,040	1,467
IO2612-C-5400	30.8	31.6	30.2	30.2	30.8	31	95,640	2,325
IO2612-C-5600	23	24.2	22.4	22.8	22.8	179	418,260	4,156
IO2612-P-3900	27.8	27.8	25	25.2	25.2	36	93,880	1,298
IO2612-P-4000	37.4	37.4	33.4	33.4	34.2	10	34,780	384
IO2612-P-4100	49.4	49.4	44.8	44.8	45.8	116	543,380	1,085
IO2612-P-4200	66.6	68	60.2	61.8	63.2	56	353,760	757
IO2612-P-4300	88.6	91.4	82	84.4	84	61	529,220	737
IO2612-P-4400	124.6	124.6	112.8	115.6	115.6	76	886,040	1,222
IO2612-P-4500	164.4	166.4	151.8	155.8	155.8	83	1,303,280	1,340
IO2612-P-4600	219.2	219.2	204	204	207.4	71	1,504,340	1,045
IO2612-P-4700	272.8	273	257.6	265	267	23	617,380	757
IO2612-P-4800				349.6	336.8			584
IO2612-P-4900				427	413.4			234
IO2612-P-5000				493.4	495.8			339
IO2612-P-5200				687.2	671.4			363
IO2612-P-5400				838	855.2			514
IO2612-P-5600	1,042.4	1,042.4	1,042.4	1,042.4	1,046	2	208,480	307
IO2703-C-3900	648.6	648.6	648.6	648.6	655.2	1	64,860	295
IO2703-C-4000	560	580.6	560	570	572.6	5	284,240	206
IO2703-C-4100	498.8	498.8	495.2	495.2	495	5	245,800	173
IO2703-C-4200	415.4	423	415.4	422	425.2	8	336,640	341
IO2703-C-4300	348	363	348	363	357.2	10	355,240	290
IO2703-C-4400	293	303.8	291.8	303.8	298.4	9	265,040	470
IO2703-C-4500	238.2	251.4	237.8	251.4	248.6	52	1,263,440	691
IO2703-C-4600	197.6	208.6	197.6	204.2	204.2	33	667,240	283
IO2703-C-4700	169	172.2	168.6	171.2	170	26	443,860	375
IO2703-C-4800	139.6	144	136.2	137	140.2	13	182,280	364
IO2703-C-4900	112.8	117	112.8	115.8	115.8	13	149,400	382
IO2703-C-5000				96	98.6			647
IO2703-C-5200	71	72	70.6	71	70.2	6	42,760	469
IO2703-C-5400	52.2	52.2	51.8	51.8	52	5	25,940	316
IO2703-C-5600	40.2	40.2	38.4	38.4	38.4	18	71,020	657
IO2703-P-3900	60	60.8	59	59	59	10	59,820	1,282
IO2703-P-4000				75	75.8			695
IO2703-P-4100	100	100	93.2	93.2	96.4	23	220,280	2,251
IO2703-P-4200	125.8	125.8	121.2	121.4	122.6	13	162,180	769
IO2703-P-4300	159	159.4	153.2	154.8	155.8	9	141,520	335
IO2703-P-4400	201.2	201.2	191.6	197.4	197.4	71	1,402,860	690
IO2703-P-4500	253.4	253.4	239.4	243.8	243.6	11	273,160	612
IO2703-P-4600	310.8	310.8	295.6	300	299.8	25	766,140	322
IO2703-P-4700	356.4	356.4	356.4	356.4	363.2	1	35,640	165
IO2703-P-4800	437.2	438.8	427.8	432.6	433	10	437,120	225
IO2703-P-4900				507.4	508.8			264
IO2703-P-5000				589.6	587.6			320
IO2703-P-5200	751.2	751.2	751.2	751.2	756.8	1	75,120	237
IO2703-P-5400	954.2	954.2	946.8	946.8	935.4	2	190,100	216
IO2703-P-5600	1,120.2	1,121	1,120.2	1,120.4	1,120	7	789,640	276
IO2706-C-4000	576.2	584	576.2	580	574.8	10	577,840	177
IO2706-C-4100				507.2	506.6			90
IO2706-C-4200	441.6	441.6	441.6	441.6	438	1	44,160	157
IO2706-C-4300	380	382.6	379	379	379	8	304,280	232
IO2706-C-4400	320	330.2	320	330.2	326	5	163,120	232
IO2706-C-4500	268.4	281.4	268.4	277.6	279.4	20	553,300	517
IO2706-C-4600	230	238	230	238	238.8	37	862,680	299
IO2706-C-4700	203.6	208.4	203.6	208.4	204.2	2	41,200	167
IO2706-C-4800	169.6	174.2	169.6	174.2	174.6	3	51,720	210
IO2706-C-4900				155	149.6			125
IO2706-C-5000	122	129.2	122	129.2	129.4	16	199,900	110
IO2706-C-5200	98.4	98.4	98.2	98.2	98.6	4	39,340	109
IO2706-C-5400	78	78	75.8	75.8	75.8	2	15,380	115
IO2706-C-5600	60.8	62.6	60.8	62.6	62.8	6	37,120	427
IO2706-P-4000	112	112	108	109.8	107.6	13	143,740	184
IO2706-P-4100	134.6	135	133.8	133.8	135.8	13	174,900	72
IO2706-P-4200	172.2	172.2	172.2	172.2	167.6	1	17,220	210
IO2706-P-4300	207	209	198.4	204.2	208	28	569,960	542
IO2706-P-4400	252.6	255.4	249.6	255.4	253.6	43	1,092,860	367
IO2706-P-4500	306.2	306.2	306.2	306.2	303	2	61,240	356
IO2706-P-4600	353.4	362.2	353.4	357	360.2	17	614,100	265
IO2706-P-4700	419.8	421.8	416.4	421.8	424.2	6	251,700	191
IO2706-P-4800				495.6	493.2			128
IO2706-P-4900	566	566	566	566	565.8	1	56,600	82
IO2706-P-5000	644	647	643	647	642.6	5	322,600	257
IO2706-P-5200	814	814	807.2	807.2	808.6	8	649,680	89
IO2706-P-5400	977.2	977.2	977.2	977.2	982.8	1	97,720	135
IO2706-P-5600				1,155	1,242.6			255

相关资讯: