中国金融期货交易所08月18日IO期权收盘行情

发布时间：2026年08月18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	628.8	628.8	628.8	628.8	651.6	6	390,900	31
IO2608-C-4100				620	601.6			67
IO2608-C-4150	534.6	534.6	534.4	534.4	555.2	10	534,500	43
IO2608-C-4200	500	502.8	475.4	475.4	501.4	11	538,120	203
IO2608-C-4250	429.2	460	429.2	460	451.4	12	544,660	89
IO2608-C-4300	427	427	381.8	404.4	406.4	77	3,028,840	266
IO2608-C-4350	369.2	370.4	325	357	351.4	107	3,780,140	68
IO2608-C-4400	323.6	328	275	304	306.8	385	11,402,660	540
IO2608-C-4450	268.8	278.8	227	257.8	256.8	157	4,008,580	272
IO2608-C-4500	223	230.2	173.6	208.2	208.6	1,044	21,084,980	691
IO2608-C-4550	174.2	180.8	126.6	159.4	154.2	788	11,945,880	811
IO2608-C-4600	129	133.8	81.6	108.8	111	4,193	42,899,980	3,218
IO2608-C-4650	85.6	88.8	44.6	67.4	67.4	5,360	33,320,880	1,751
IO2608-C-4700	49	51	20	33	33	15,876	49,304,260	7,433
IO2608-C-4750	25	25	7.6	12.6	12.6	8,125	10,769,880	4,737
IO2608-C-4800	9.8	10.2	2.6	4.2	4.2	4,846	2,567,680	6,596
IO2608-C-4850	3.6	4	1	1.6	1.6	1,859	355,660	2,372
IO2608-C-4900	3	3	0.6	0.8	0.8	714	80,200	3,102
IO2608-C-4950	1.2	1.2	0.4	0.4	0.4	219	18,720	1,603
IO2608-C-5000	1	1	0.2	0.4	0.4	662	44,520	3,979
IO2608-C-5100	0.4	0.4	0.2	0.2	0.2	249	6,140	1,608
IO2608-C-5200	0.2	0.2	0.2	0.2	0.2	34	880	1,151
IO2608-C-5300	0.2	0.2	0.2	0.2	0.2	215	4,500	727
IO2608-C-5400	0.2	0.2	0.2	0.2	0.2	9	180	462
IO2608-C-5500				0.2	0.2			1,620
IO2608-C-5600	0.4	0.4	0.2	0.2	0.2	113	2,300	895
IO2608-P-4050	0.2	0.2	0.2	0.2	0.2	89	1,780	948
IO2608-P-4100	0.2	0.2	0.2	0.2	0.2	25	500	778
IO2608-P-4150	0.2	0.2	0.2	0.2	0.2	29	580	372
IO2608-P-4200	0.4	0.4	0.2	0.2	0.2	135	4,260	2,317
IO2608-P-4250	0.4	0.6	0.2	0.2	0.2	107	4,880	968
IO2608-P-4300	0.4	0.4	0.2	0.2	0.2	105	3,460	1,653
IO2608-P-4350	0.2	0.6	0.2	0.4	0.2	442	21,980	924
IO2608-P-4400	0.8	1	0.4	0.4	0.4	454	28,260	2,559
IO2608-P-4450	0.8	1.2	0.4	0.6	0.6	348	29,640	1,520
IO2608-P-4500	1.6	2.4	0.8	1	1	1,671	258,240	3,375
IO2608-P-4550	3.4	4.4	1.8	2	2	1,534	425,380	2,793
IO2608-P-4600	4.8	10.4	3.8	4.8	4.8	5,166	3,403,020	3,488
IO2608-P-4650	9	23.4	8.6	11.2	11.2	6,438	9,627,740	2,230
IO2608-P-4700	22	49	20.2	26.4	26.4	8,341	27,317,180	4,784
IO2608-P-4750	47	86.6	42.4	57.6	57.6	3,317	20,445,060	1,578
IO2608-P-4800	85	131	78.6	97	103.2	1,103	11,378,000	1,849
IO2608-P-4850	130	177.2	124.6	145	150	432	6,518,260	524
IO2608-P-4900	178	227.2	173.8	194.8	199	338	6,715,280	539
IO2608-P-4950	223.4	275	223.4	244.8	248.8	152	3,731,000	167
IO2608-P-5000	273	321.6	272	295	298.8	41	1,182,580	534
IO2608-P-5100	381	385.8	377	385.8	398.6	4	151,980	194
IO2608-P-5200	476	503.6	476	503.6	498.6	5	249,040	129
IO2608-P-5300				642.8	598.6			131
IO2608-P-5400	712.2	712.2	712.2	712.2	698.6	1	71,220	108
IO2608-P-5500				778.8	798.8			126
IO2608-P-5600				880	899.2			42
IO2609-C-3900	792.2	792.2	752.4	752.4	773	20	1,552,140	244
IO2609-C-4000	648	648	648	648	674.2	1	64,800	185
IO2609-C-4050				646.2	624.4			66
IO2609-C-4100				596.4	575.6			159
IO2609-C-4150				489	526.2			40
IO2609-C-4200	479	481.2	460.8	460.8	478.2	7	333,880	389
IO2609-C-4250	446	447.4	415	415	429.4	6	264,700	72
IO2609-C-4300	405	405	353	383	383	71	2,636,680	479
IO2609-C-4350	338	338	317.2	324.2	335.4	5	166,580	56
IO2609-C-4400	311.4	311.4	259.8	290	291	208	5,731,900	860
IO2609-C-4450	264.2	264.2	218.6	248	247.2	35	854,060	123
IO2609-C-4500	225	226	177	208	206.6	1,180	23,486,280	2,206
IO2609-C-4550	180.2	185.4	142.4	169.6	169	160	2,557,040	711
IO2609-C-4600	145.2	150.8	110.8	133.8	133.8	2,199	28,014,880	3,279
IO2609-C-4650	113.4	118.2	85	104.2	104.2	2,217	21,595,220	1,368
IO2609-C-4700	91.4	91.4	64.2	79.8	79.8	3,543	26,566,420	6,206
IO2609-C-4750	68	68.2	46.6	57.8	57.8	1,332	7,464,420	1,596
IO2609-C-4800	49.8	50	34	42	42	2,232	9,037,440	4,766
IO2609-C-4850	33.2	35.8	23.8	28.6	28.6	1,475	4,093,060	2,234
IO2609-C-4900	22.2	25.6	16.2	20.4	20.4	2,512	4,967,240	4,082
IO2609-C-4950	18	18.6	11.4	14.2	14.2	826	1,179,080	1,694
IO2609-C-5000	13.6	13.6	8.4	10	9.8	1,312	1,430,960	5,726
IO2609-C-5100	6.8	7.4	4	4.6	4.8	595	346,180	1,295
IO2609-C-5200	4.4	5	2.8	3	2.8	408	149,080	2,248
IO2609-C-5300	3.2	3.2	1.6	1.8	1.6	148	38,180	644
IO2609-C-5400	3.2	3.2	2.2	2.2	1.2	91	22,940	3,452
IO2609-C-5500	1	1.2	1	1	1	23	2,620	640
IO2609-C-5600	1.6	1.6	1	1	1	130	14,220	1,889
IO2609-P-3900	1.4	1.4	0.8	1.2	1.2	85	9,740	1,036
IO2609-P-4000	2.4	2.4	1.6	2.2	2	17	3,480	1,301
IO2609-P-4050	2	2.4	2	2.4	2.2	125	27,520	273
IO2609-P-4100	3.4	3.6	2.4	3.4	3	66	21,240	879
IO2609-P-4150	3.2	4.4	2.8	3.8	3.8	40	14,160	257
IO2609-P-4200	5.4	5.6	4	5	5.2	450	222,900	1,526
IO2609-P-4250	5.2	7.6	5.2	6.6	6.6	536	334,620	699
IO2609-P-4300	9	10.6	7.2	9.2	9.2	585	548,920	1,821
IO2609-P-4350	11.8	14.8	9.8	13.2	13.2	381	483,140	1,038
IO2609-P-4400	15.8	20.6	13.8	18	18	704	1,225,160	2,267
IO2609-P-4450	20.8	28.8	18.4	24	24.6	647	1,527,560	1,005
IO2609-P-4500	28	39.8	25.8	33	33	832	2,764,180	3,472
IO2609-P-4550	35.8	54.6	35.8	44.8	45.2	546	2,469,020	1,559
IO2609-P-4600	51.4	73.8	49.4	61.8	61.8	1,382	8,707,120	3,890
IO2609-P-4650	78	98.6	67.6	79.2	79.2	1,412	11,965,180	1,908
IO2609-P-4700	92.8	126.6	90	105.6	105.6	1,360	14,877,920	2,220
IO2609-P-4750	119.6	157.8	119.4	132.2	132.2	439	6,051,400	572
IO2609-P-4800	152.6	193.6	152	166.2	166.2	203	3,480,120	921
IO2609-P-4850	188	230	188	205.6	205.6	287	5,935,280	301
IO2609-P-4900	228	280	228	244	244	80	1,985,940	677
IO2609-P-4950	288.8	313	288.8	293	290	8	235,540	95
IO2609-P-5000	323	353	323	333.2	335.8	25	840,360	840
IO2609-P-5100	423	456.8	423	427.4	439	13	572,660	79
IO2609-P-5200	554.2	555.2	525.2	525.2	536.8	12	648,820	331
IO2609-P-5300				607	635.6			113
IO2609-P-5400	742.2	742.2	742.2	742.2	735	1	74,220	650
IO2609-P-5500				805.4	834.8			123
IO2609-P-5600				903	934.6			395
IO2610-C-4050				586	611.4			14
IO2610-C-4100				557.4	565.2			20
IO2610-C-4150				478.8	517.2			18
IO2610-C-4200	469	469	469	469	470	2	96,480	100
IO2610-C-4250				371	423.2			7
IO2610-C-4300	394	394	362.6	362.6	377.6	10	391,060	15
IO2610-C-4350				316.4	333.4			19
IO2610-C-4400	295.8	295.8	295.8	295.8	295.8	2	61,040	43
IO2610-C-4450	259.2	259.2	259.2	259.2	254	1	25,920	28
IO2610-C-4500	218.6	218.6	192	214	214	10	211,260	77
IO2610-C-4550	181.4	181.4	181.4	181.4	178.4	2	36,280	41
IO2610-C-4600	150	150	128.8	148.6	148.2	109	1,511,280	248
IO2610-C-4650	123	123	104	119.8	121.2	124	1,411,900	256
IO2610-C-4700	106.2	106.2	83	96.8	95.8	132	1,232,600	376
IO2610-C-4750	87.2	87.2	67	75.4	78.4	73	531,000	116
IO2610-C-4800	69	69	57.8	64.2	62.4	94	587,220	349
IO2610-C-4850	56.4	56.4	45.2	50.8	50.4	39	199,320	208
IO2610-C-4900	46.6	47	35.8	41	41	28	113,040	98
IO2610-C-4950	36	36	30.4	31.6	31.6	97	324,260	189
IO2610-C-5000	29.6	30	25.6	27	27	68	191,280	158
IO2610-C-5100	20.4	20.8	17.2	17.4	18	66	123,360	179
IO2610-C-5200	15.2	15.2	12.8	13.2	13.2	40	58,900	281
IO2610-C-5300	10.8	12.2	9.4	9.4	9.4	203	231,700	383
IO2610-P-4050	10.2	14.2	9.8	11.6	11.6	204	245,200	1,247
IO2610-P-4100	12.8	16	10.8	14	14	71	96,020	590
IO2610-P-4150	17	17	16.2	16.2	16.2	7	11,220	578
IO2610-P-4200	16	22	16	19	19	34	63,240	1,009
IO2610-P-4250	19	24.6	19	24.2	22.2	33	72,200	1,041
IO2610-P-4300	21.8	28.6	21.6	27.2	26.6	26	60,120	464
IO2610-P-4350	28.6	37.6	28.6	35	32.4	182	633,060	655
IO2610-P-4400	34.6	45.8	34	42	40	67	264,280	417
IO2610-P-4450	43.4	51.2	43.4	50	50	21	101,100	236
IO2610-P-4500	55.4	67	54.2	62.8	59.6	76	443,500	274
IO2610-P-4550	72.2	83.8	72.2	83.8	76.4	5	39,420	150
IO2610-P-4600	83.4	105.6	83.4	95	95.2	47	468,700	209
IO2610-P-4650	107.6	129	107.6	118	118.4	27	325,080	138
IO2610-P-4700	138.6	161.6	138.6	145.8	145	16	246,400	73
IO2610-P-4750	162.8	189	160	173.4	173.4	9	158,080	26
IO2610-P-4800	203.4	225	203.4	214.4	207.4	8	167,040	14
IO2610-P-4850				228	246.8			15
IO2610-P-4900				370	286.6			17
IO2610-P-4950	353.2	359.8	353.2	359.8	329	3	106,620	26
IO2610-P-5000				400.2	372.4			29
IO2610-P-5100				489	464			21
IO2610-P-5200				544.2	559.2			37
IO2610-P-5300				641.4	670.2			76
IO2612-C-3900	725	725	689	720.4	721.2	49	3,485,100	246
IO2612-C-4000	635.6	635.6	635.6	635.6	623	1	63,560	224
IO2612-C-4100	533.4	533.4	513.6	520.8	530.8	6	314,980	281
IO2612-C-4200	445	445	429.6	441.6	446.8	4	178,600	219
IO2612-C-4300	381	381	346.8	363.6	367	10	362,620	263
IO2612-C-4400	307.8	307.8	273.8	295.2	294.8	111	3,104,760	617
IO2612-C-4500	246.8	247	214.8	234.4	230.4	57	1,311,100	1,950
IO2612-C-4600	188.8	188.8	164.2	180	182.6	99	1,705,500	1,127
IO2612-C-4700	146.2	149	127.4	139.8	140.2	139	1,871,680	1,584
IO2612-C-4800	115.6	115.6	96.4	106	106	206	2,112,720	1,280
IO2612-C-4900	87.8	87.8	76.4	81.8	81.8	136	1,084,280	1,037
IO2612-C-5000	70.8	72.2	60.6	65.2	65.2	263	1,741,720	2,438
IO2612-C-5200	44.6	45.2	38.2	40	41.2	74	303,780	1,495
IO2612-C-5400	29.2	29.2	26.4	27	28.4	53	147,100	2,427
IO2612-C-5600	22.2	22.4	19.2	20.4	20.4	139	285,720	4,325
IO2612-P-3900	18.4	23.8	17.8	20.8	21	88	179,040	1,345
IO2612-P-4000	28.4	30.8	28.4	29.2	27.8	7	20,680	378
IO2612-P-4100	32.4	41.4	32.4	37	36.8	153	565,440	927
IO2612-P-4200	45.4	57	45	50.4	51	86	439,840	835
IO2612-P-4300	64.6	78.6	64	71.2	70	24	170,380	738
IO2612-P-4400	90.8	106.6	90.2	98.8	99.2	24	232,420	1,267
IO2612-P-4500	125.8	147.6	125.8	134.2	134.2	59	799,860	1,354
IO2612-P-4600	166	197.6	166	180	180.6	80	1,456,200	1,068
IO2612-P-4700	221.4	259.4	221.2	240.4	238	51	1,248,800	878
IO2612-P-4800	310	327	305.8	305.8	305.2	10	320,600	601
IO2612-P-4900	386.2	395	386.2	395	381.2	3	117,620	229
IO2612-P-5000	449	487.4	448	481.6	463.4	54	2,444,860	333
IO2612-P-5200	645.6	663.2	645.6	663.2	638.2	4	258,780	364
IO2612-P-5400	830.8	851.4	830.8	851.4	823.6	3	253,360	514
IO2612-P-5600	997.8	1,034.4	997.8	1,034.4	1,016.4	6	604,280	310
IO2703-C-3900	689.2	689.2	689.2	689.2	675	1	68,920	285
IO2703-C-4000	601.6	601.6	601.6	601.6	590.2	2	120,320	204
IO2703-C-4100	488	514	488	514	509.4	14	711,700	167
IO2703-C-4200	444.4	444.4	417.6	417.6	434.6	3	130,640	338
IO2703-C-4300	373	373	349.4	357	365.8	14	503,300	296
IO2703-C-4400	312.4	312.4	289.2	305	304.4	6	180,460	475
IO2703-C-4500	257.6	257.6	237.8	239.4	250.2	20	487,400	719
IO2703-C-4600	213.2	213.2	195.8	201.4	204.6	19	382,340	287
IO2703-C-4700	158	165.8	156.4	164	167.6	39	633,280	372
IO2703-C-4800	144	144	132	132	137	4	54,000	357
IO2703-C-4900	116.6	116.6	104.4	111.4	112.2	65	721,880	389
IO2703-C-5000	94.2	94.4	86.6	93.6	93.6	84	776,400	688
IO2703-C-5200	69.2	69.2	60.6	61.8	65.2	64	409,120	512
IO2703-C-5400	52.6	52.6	43.8	47.4	47.4	42	194,220	350
IO2703-C-5600	39.8	39.8	34.4	35	35.4	37	133,860	699
IO2703-P-3900	50.2	58	49.8	53.6	53	75	404,020	1,320
IO2703-P-4000	64.4	71	64.4	71	67.4	2	13,540	717
IO2703-P-4100	82	93	81.4	83.6	85.2	45	385,920	2,247
IO2703-P-4200	104.4	115.8	104.4	111.2	108.8	14	153,440	792
IO2703-P-4300	134.2	143	134.2	137.4	139	10	139,400	339
IO2703-P-4400	188.6	188.6	180.2	180.2	176	21	370,960	729
IO2703-P-4500	213.4	236.8	213.4	235.8	221.2	13	296,520	646
IO2703-P-4600	266.4	291.8	265.4	286	274.2	16	455,320	335
IO2703-P-4700	329.6	356	325.4	356	336	14	486,680	183
IO2703-P-4800				438.2	404.2			225
IO2703-P-4900				507.4	478.4			264
IO2703-P-5000				599.4	557.6			320
IO2703-P-5200	738.6	748.8	737.4	737.4	726	4	296,220	236
IO2703-P-5400	902.2	935.8	902.2	910	906	3	274,800	211
IO2703-P-5600	1,103.4	1,103.4	1,103.4	1,103.4	1,093.2	4	434,880	271
IO2706-C-4000	574.6	574.6	559.2	561	579	12	690,680	186
IO2706-C-4100	488.8	506.6	488.8	506.6	508.2	9	447,080	105
IO2706-C-4200	437.4	441.6	428.4	441.6	440.4	7	305,220	158
IO2706-C-4300	371.2	375	360	375	380	15	556,800	233
IO2706-C-4400	339	339	314.2	331.6	326.4	24	778,720	238
IO2706-C-4500	289.2	289.8	267	284	279.4	51	1,416,680	561
IO2706-C-4600	249	249	222.4	237.4	237.4	97	2,299,240	316
IO2706-C-4700	210.4	212.8	194.4	203.2	203.8	49	987,300	221
IO2706-C-4800	178	178	162	167	174	19	333,640	215
IO2706-C-4900	154	154	154	154	149.2	2	31,340	125
IO2706-C-5000	127.4	127.4	126.6	126.6	128.8	5	64,620	114
IO2706-C-5200	100	100	92.4	97.6	96.8	109	1,052,680	199
IO2706-C-5400	77	77	77	77	74.4	1	7,700	127
IO2706-C-5600	62.6	62.6	57.4	59.2	59.2	73	434,420	486
IO2706-P-4000	95.2	102	95.2	99	100.4	67	648,540	220
IO2706-P-4100	117.4	129.4	116.2	123.6	122.6	25	297,740	99
IO2706-P-4200	149.6	161.4	148.2	158.6	154.4	29	445,760	226
IO2706-P-4300	178.8	204.2	178.8	197.2	195	19	370,560	528
IO2706-P-4400	227.8	251.2	227.8	241	239.4	26	635,520	401
IO2706-P-4500	280.8	302.8	280.8	292.6	290.6	40	1,179,040	435
IO2706-P-4600	331.8	362.8	331.8	349	348.2	52	1,813,140	325
IO2706-P-4700	401.6	427	398.2	414.2	411.2	36	1,495,460	189
IO2706-P-4800	494.8	494.8	494.8	494.8	479.4	3	148,440	130
IO2706-P-4900	564.4	567.4	549.8	550.2	561.4	10	557,560	83
IO2706-P-5000	621	650	621	646	630	11	699,320	257
IO2706-P-5200				769.8	794			92
IO2706-P-5400	957.8	991.2	957.8	975.2	968.4	5	480,940	139
IO2706-P-5600	1,159.6	1,159.6	1,155.6	1,155.6	1,220.8	4	466,340	249

相关资讯: