中国金融期货交易所08月19日IO期权收盘行情

发布时间：2026年08月19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	606.2	607	606.2	607	526.6	3	186,480	31
IO2608-C-4100	556.2	556.2	510.2	510.4	476.6	14	759,880	67
IO2608-C-4150	506.2	506.2	460.8	460.8	435.8	58	3,022,160	36
IO2608-C-4200	456.4	456.4	372.2	382.2	376.8	78	3,284,140	179
IO2608-C-4250	406.2	406.2	319	338.8	327	33	1,263,840	84
IO2608-C-4300	356.4	357	269.6	285.6	286.2	129	4,098,040	257
IO2608-C-4350	306.4	306.4	221.8	236.4	236.4	253	6,725,000	78
IO2608-C-4400	256.6	261.2	169.2	186.8	186.8	397	8,486,760	520
IO2608-C-4450	206.8	208	124	140.2	140.2	261	4,424,880	271
IO2608-C-4500	158.2	163.6	83.8	95.8	95.8	2,266	24,158,800	1,258
IO2608-C-4550	111.4	116.6	49.2	57.2	57.2	3,416	23,788,260	1,214
IO2608-C-4600	80	80	24.6	27.8	27.8	11,168	45,839,420	4,960
IO2608-C-4650	46.8	46.8	9.8	11.2	11.2	12,312	26,757,520	3,974
IO2608-C-4700	15	16.8	2.6	3.6	3.6	13,474	11,759,140	7,636
IO2608-C-4750	5	5.8	0.8	1.2	1.2	5,472	1,735,760	4,606
IO2608-C-4800	3	3.2	0.4	0.8	0.8	3,627	417,200	6,332
IO2608-C-4850	1	1.8	0.2	0.2	0.2	1,093	45,260	1,980
IO2608-C-4900	0.8	1.4	0.2	0.2	0.2	869	29,300	2,690
IO2608-C-4950	0.6	1	0.2	0.2	0.2	336	8,760	1,430
IO2608-C-5000	0.4	1	0.2	0.2	0.2	635	19,980	3,550
IO2608-C-5100	0.2	0.6	0.2	0.2	0.2	338	7,400	1,485
IO2608-C-5200	0.4	0.4	0.2	0.4	0.2	311	8,320	1,146
IO2608-C-5300	0.2	0.2	0.2	0.2	0.2	49	980	690
IO2608-C-5400	0.2	0.2	0.2	0.2	0.2	388	7,760	556
IO2608-C-5500	0.2	0.2	0.2	0.2	0.2	253	5,060	1,594
IO2608-C-5600	0.2	0.4	0.2	0.2	0.2	249	5,000	1,004
IO2608-P-4050	0.4	0.6	0.2	0.2	0.2	132	3,860	942
IO2608-P-4100	0.4	0.8	0.2	0.4	0.2	23	1,160	770
IO2608-P-4150	0.8	0.8	0.2	0.4	0.2	31	1,300	371
IO2608-P-4200	0.4	1.2	0.2	0.4	0.4	401	17,440	2,305
IO2608-P-4250	0.6	0.8	0.4	0.4	0.4	355	18,600	950
IO2608-P-4300	0.6	1.8	0.2	0.6	0.6	635	42,980	1,551
IO2608-P-4350	0.8	2.2	0.2	1	1	906	105,720	951
IO2608-P-4400	0.6	4	0.4	2	2	2,703	596,560	2,465
IO2608-P-4450	0.8	9	0.6	5.6	5.6	3,005	1,504,060	1,620
IO2608-P-4500	1.4	18.4	1.4	12.4	12.4	8,475	8,650,200	3,215
IO2608-P-4550	4	34.2	3.8	23.2	23.2	9,655	18,455,000	2,904
IO2608-P-4600	9.2	59.4	9.2	45.8	45.8	13,217	47,016,280	2,712
IO2608-P-4650	20	94.6	20	76.2	76.2	7,531	42,881,120	1,574
IO2608-P-4700	38	137.8	38	117.8	128.8	5,109	42,747,220	3,616
IO2608-P-4750	79.6	185.2	79.6	165.8	175.2	1,305	16,991,020	1,356
IO2608-P-4800	138	235.2	138	215.2	224	1,005	19,536,480	1,647
IO2608-P-4850	194.4	282	193.4	264.4	273.6	504	12,165,340	419
IO2608-P-4900	249.8	334.8	239	321	323.4	378	10,609,040	523
IO2608-P-4950	294.2	364.8	294	364.8	373.4	73	2,295,360	169
IO2608-P-5000	344.2	429	344	415	423.4	164	6,286,540	510
IO2608-P-5100	444.2	525.2	443.8	525	523.2	23	1,060,000	194
IO2608-P-5200	544.2	544.2	543.6	543.6	623.2	2	108,780	129
IO2608-P-5300	644.2	644.2	642.8	642.8	723.2	2	128,700	130
IO2608-P-5400	744.2	775.2	742.8	775.2	823.4	3	226,220	107
IO2608-P-5500	844.2	910.4	842.2	905.4	923.4	37	3,307,360	128
IO2608-P-5600	944.2	944.2	941.6	941.6	1,023.6	3	278,500	41
IO2609-C-3900	721	721	709	709	660.2	2	143,000	244
IO2609-C-4000	548.2	557	548.2	557	546.2	4	220,680	187
IO2609-C-4050	532.8	532.8	513.8	513.8	509.6	11	648,300	63
IO2609-C-4100	520	520.4	451.4	451.4	462.6	38	1,911,440	146
IO2609-C-4150	465	465	399.8	409.4	414.8	19	908,560	39
IO2609-C-4200	425	426.6	352.2	362	367.8	94	3,600,760	462
IO2609-C-4250	348	348	313	324.2	322.8	28	1,012,480	71
IO2609-C-4300	334.4	336.4	263.2	277.4	277.4	229	6,887,120	411
IO2609-C-4350	292.6	293	223.4	232.4	234.8	41	1,026,280	62
IO2609-C-4400	253.6	253.6	183.4	195.2	195.2	452	9,584,800	1,046
IO2609-C-4450	205.6	206.8	149	158	158.6	194	3,396,920	191
IO2609-C-4500	170	173	118	127.6	127.6	1,527	21,727,020	2,658
IO2609-C-4550	134	138.8	91	99.2	99.2	1,112	11,882,680	1,032
IO2609-C-4600	113	116	69.4	74.6	74.6	5,036	43,584,360	4,299
IO2609-C-4650	81	85.4	51.4	56.8	56.8	1,998	13,629,400	1,962
IO2609-C-4700	68.4	68.4	38	41.4	41.4	4,594	22,537,860	6,905
IO2609-C-4750	48	48	27	29.2	29.2	1,621	5,930,420	1,997
IO2609-C-4800	35	35	19.4	21	21	3,214	8,139,320	5,687
IO2609-C-4850	21.2	23.4	13	14.4	14.4	1,991	3,494,780	3,034
IO2609-C-4900	16	17	9.4	10	10	1,966	2,571,100	4,242
IO2609-C-4950	10.2	11.8	7	7.6	7.6	717	662,940	1,683
IO2609-C-5000	9	9.6	5.8	6.4	6.4	1,902	1,342,820	5,826
IO2609-C-5100	4.6	5.4	2.4	3.2	3.2	515	177,180	1,252
IO2609-C-5200	3	3.8	2.2	2.6	2.6	281	72,420	2,220
IO2609-C-5300	2.4	2.4	1.2	2	2	84	14,920	650
IO2609-C-5400	2.6	2.6	1.8	2	2	203	42,920	3,424
IO2609-C-5500	0.8	1.4	0.8	1.4	1.4	87	10,740	586
IO2609-C-5600	1.2	1.2	0.6	0.8	0.8	286	26,580	1,796
IO2609-P-3900	1.8	3.2	1.4	2.8	2.4	180	42,340	1,009
IO2609-P-4000	3.2	5.2	2.2	4.2	4.2	434	173,260	1,215
IO2609-P-4050	3	6.6	2.8	5.2	5.2	201	98,480	272
IO2609-P-4100	5.2	8.8	4	7.4	7.4	267	172,440	914
IO2609-P-4150	5.2	11.4	4.8	9.4	9.4	352	295,660	405
IO2609-P-4200	7.2	15.4	6.2	12.6	12.6	1,064	1,136,580	1,656
IO2609-P-4250	11.8	20.2	8.8	17	17	514	790,600	833
IO2609-P-4300	11.6	27	11.6	23.2	23.2	1,197	2,528,220	2,195
IO2609-P-4350	22	36.6	17.2	30.8	30.8	815	2,256,280	1,205
IO2609-P-4400	25.6	48.8	24.2	42.2	42.2	1,794	6,955,740	2,416
IO2609-P-4450	24	63.2	24	56.8	56.8	1,122	5,751,620	1,310
IO2609-P-4500	44.6	82.6	43.8	71.8	71.8	2,283	15,308,240	3,493
IO2609-P-4550	62.8	106.4	61.2	95.8	95.8	1,618	14,465,600	1,709
IO2609-P-4600	69.8	134.8	69.8	121.8	121.8	2,948	32,241,600	4,070
IO2609-P-4650	95	166	88.4	153	153	1,375	18,644,280	2,000
IO2609-P-4700	150	202	127.4	188.6	188.6	1,645	26,970,860	2,438
IO2609-P-4750	165	240.8	165	223	223	274	5,617,540	707
IO2609-P-4800	207.2	284	207.2	271	269.2	286	7,075,380	1,012
IO2609-P-4850	250	322	250	310.8	310.8	61	1,707,160	304
IO2609-P-4900	290.2	368.6	290.2	356	367.2	92	2,900,220	686
IO2609-P-4950	350	408	350	408	414.2	6	209,600	95
IO2609-P-5000	390	466.6	386.6	447	462.2	21	834,440	835
IO2609-P-5100	513.4	561.8	513.4	555.2	559.6	46	2,382,340	84
IO2609-P-5200	600.6	625.8	600.6	625.8	658.4	4	242,760	332
IO2609-P-5300				607	757.6			113
IO2609-P-5400	800	845	800	840	857.2	30	2,371,400	650
IO2609-P-5500	934.6	934.6	934.6	934.6	957	4	373,840	127
IO2609-P-5600	982	990	982	990	1,057	2	197,200	395
IO2610-C-4050				586	505.6			14
IO2610-C-4100				557.4	459.8			20
IO2610-C-4150				478.8	414			18
IO2610-C-4200	408.4	408.4	408.4	408.4	369.6	4	175,680	100
IO2610-C-4250				371	326.4			7
IO2610-C-4300	312	313	290.4	295.6	284.6	16	516,620	18
IO2610-C-4350				316.4	245			19
IO2610-C-4400	245.2	251.4	198.4	205.4	207.4	26	617,760	52
IO2610-C-4450	194.6	194.6	164.6	164.6	173.8	24	480,980	42
IO2610-C-4500	175	180	134.4	136.4	143.8	85	1,436,980	98
IO2610-C-4550	132.2	132.2	113.2	117.6	117	37	475,060	62
IO2610-C-4600	118	123	90.2	94.4	94.2	182	1,908,900	380
IO2610-C-4650	94.4	98.6	73.2	76	76	117	938,300	339
IO2610-C-4700	78	85.8	58.2	59.6	59.8	229	1,564,760	424
IO2610-C-4750	65.4	65.4	48	49	49	48	259,680	136
IO2610-C-4800	41.4	53.2	38	38.8	39.8	144	639,200	391
IO2610-C-4850	41.8	42	30.6	31.2	32	152	535,620	216
IO2610-C-4900	40	40	25.4	25.4	26.2	137	419,340	177
IO2610-C-4950	28	29.8	20	21.6	21.6	133	316,860	246
IO2610-C-5000	22.8	24.6	17.8	18.2	18.2	225	464,620	279
IO2610-C-5100	15	17.4	13	13.2	13.4	84	125,380	214
IO2610-C-5200	12.8	13	9.4	10	10	77	88,300	269
IO2610-C-5300	9.4	10.2	8	8	8	108	99,540	412
IO2610-P-4050	15.6	25.4	15.6	20.8	20.8	301	602,780	1,317
IO2610-P-4100	18.8	29	18.8	25.4	24.8	103	251,760	606
IO2610-P-4150	20.6	34.4	20.6	29	28.2	102	282,780	615
IO2610-P-4200	25.6	39.8	25.6	38.4	34.2	141	452,540	1,027
IO2610-P-4250	32	48.4	32	46.2	41	235	1,000,420	1,176
IO2610-P-4300	35.4	57	35.4	48.8	48.8	423	2,015,340	600
IO2610-P-4350	44.4	68.6	43	60	60	304	1,821,420	683
IO2610-P-4400	51.4	80.8	51.2	72.8	72.8	102	692,540	480
IO2610-P-4450	68	100.4	67.8	87.2	88.2	94	774,700	302
IO2610-P-4500	80.6	117	78	107.6	107.6	128	1,275,220	332
IO2610-P-4550	95.2	143.6	95.2	133.4	133.4	75	865,580	176
IO2610-P-4600	125.6	170	119.8	170	158.6	128	1,877,420	195
IO2610-P-4650	171.8	194.2	171.8	194.2	190	21	365,660	141
IO2610-P-4700	182.2	242	182.2	224.2	224.6	15	287,660	74
IO2610-P-4750	217.8	268.8	213.6	268.8	265	7	175,540	30
IO2610-P-4800	294.8	322	294.8	322	302.2	2	61,680	15
IO2610-P-4850				228	344.4			15
IO2610-P-4900				370	388.4			17
IO2610-P-4950				359.8	434			26
IO2610-P-5000	466.4	475.2	466.4	475.2	480.2	4	187,440	32
IO2610-P-5100	534.6	534.6	534.6	534.6	592.4	2	106,920	23
IO2610-P-5200	630.4	645	630.4	645	690	10	632,480	47
IO2610-P-5300				641.4	788.8			76
IO2612-C-3900	670.8	670.8	600	600	612.6	19	1,204,180	253
IO2612-C-4000	576.6	576.6	525	525	523.6	5	273,600	225
IO2612-C-4100	436	436	436	436	436	7	324,160	276
IO2612-C-4200	398.6	398.6	355	355	361.2	9	346,620	219
IO2612-C-4300	328	328	284	289	289	21	617,320	273
IO2612-C-4400	263.2	267	219	225.4	225.4	120	2,943,640	707
IO2612-C-4500	200.2	204.4	170	175.6	175.6	351	6,659,780	2,115
IO2612-C-4600	158.4	158.4	130	134.8	136	354	5,223,680	1,069
IO2612-C-4700	118.8	120.8	100	105.2	105.2	262	3,018,000	1,584
IO2612-C-4800	90	93.8	77.2	80.6	80.6	219	1,929,620	1,290
IO2612-C-4900	73.4	74.4	60.4	60.4	63.8	109	741,140	1,065
IO2612-C-5000	62.8	62.8	50	52	52	273	1,526,360	2,426
IO2612-C-5200	39.4	40	31.6	33.2	33.2	137	475,360	1,503
IO2612-C-5400	26	26.6	22	23.2	22.6	247	594,380	2,543
IO2612-C-5600	19.8	20.2	16.8	17.6	17.6	150	275,220	4,364
IO2612-P-3900	26	35.2	25.4	31.6	32	126	376,820	1,323
IO2612-P-4000	34.6	47.2	33.4	45.8	42.6	41	167,460	394
IO2612-P-4100	46.2	62	45.4	56.6	56.6	260	1,376,240	910
IO2612-P-4200	65.6	84.6	61.2	78.4	78.4	192	1,434,740	879
IO2612-P-4300	83.2	113.8	83	105	105.2	174	1,684,760	807
IO2612-P-4400	113.8	153.2	113.8	144.2	144.2	114	1,494,340	1,275
IO2612-P-4500	155.4	200.8	155.4	193	192.2	141	2,493,020	1,362
IO2612-P-4600	207.6	252	206.4	248.8	248.8	152	3,301,560	1,115
IO2612-P-4700	270	317.6	266.2	316.8	314.6	58	1,685,380	905
IO2612-P-4800	350	405	340	401.2	393.6	19	705,460	609
IO2612-P-4900	424	485.6	424	485.6	475.6	8	343,940	225
IO2612-P-5000	517.4	517.4	517.4	517.4	561.8	2	98,080	333
IO2612-P-5200				663.2	742.2			364
IO2612-P-5400	906.2	942.2	906.2	932.8	930.8	8	721,540	514
IO2612-P-5600	1,135	1,135.2	1,135	1,135.2	1,149.2	4	454,040	310
IO2703-C-3900	627.8	627.8	600	600	578.2	4	246,080	283
IO2703-C-4000	555	555	495	495.2	503.4	9	469,840	206
IO2703-C-4100	478.4	478.4	422	422	425.6	21	942,240	161
IO2703-C-4200	397.2	397.2	349.6	349.6	358.2	13	479,540	343
IO2703-C-4300	332.6	341	290	297.8	298.4	70	2,195,480	334
IO2703-C-4400	275.2	282.6	244.8	244.8	246.4	136	3,608,980	449
IO2703-C-4500	225	232.6	195	195	201.2	72	1,560,400	725
IO2703-C-4600	183.8	190.4	160.6	160.6	164.4	60	1,065,400	289
IO2703-C-4700	151	156	129.6	133.2	135.4	72	1,072,700	388
IO2703-C-4800	118.6	118.6	105	105	110	7	80,140	360
IO2703-C-4900	98.4	98.4	94.2	94.2	91.6	25	240,980	400
IO2703-C-5000	83.2	83.2	77.2	77.2	78.8	47	378,880	687
IO2703-C-5200	57.4	59.8	54	54	54.8	12	70,100	510
IO2703-C-5400	44.2	44.2	39	40.6	40.2	24	103,460	358
IO2703-C-5600	32.2	33.8	29.2	30.4	30	126	398,520	701
IO2703-P-3900	60	74.6	60	71.6	71.6	119	789,820	1,322
IO2703-P-4000	79.6	97.2	79.6	94	90	66	605,820	753
IO2703-P-4100	98	120.8	98	120	114.6	58	632,780	2,253
IO2703-P-4200	126	147.6	126	147.6	146	21	279,420	790
IO2703-P-4300	160.8	192.8	160.8	182.8	182.8	32	534,120	327
IO2703-P-4400	205	242.2	199.2	239	232	135	2,936,580	757
IO2703-P-4500	251	297.2	250	297.2	286.2	81	2,129,540	658
IO2703-P-4600	313.4	334.2	305.6	331.6	348.8	25	798,060	343
IO2703-P-4700	375.2	405.2	370.2	405.2	418.2	13	492,980	192
IO2703-P-4800	447.4	447.4	447.4	447.4	492.8	1	44,740	225
IO2703-P-4900				507.4	571.4			264
IO2703-P-5000				599.4	655.4			320
IO2703-P-5200				737.4	830			236
IO2703-P-5400	962.8	999	962.8	999	1,014.8	4	388,740	215
IO2703-P-5600				1,103.4	1,199.2			271
IO2706-C-4000	535	535	500	500	504	20	1,032,140	192
IO2706-C-4100	456	456	431.8	431.8	432.8	12	530,480	117
IO2706-C-4200	380	380	368.8	368.8	373	2	74,880	160
IO2706-C-4300	344	346.8	312.8	312.8	319.4	22	730,600	234
IO2706-C-4400	304.8	304.8	260.2	274	274	110	3,086,280	267
IO2706-C-4500	258	261	222.6	229.4	229.4	126	3,038,680	569
IO2706-C-4600	215	221.2	185.8	194.2	197.6	200	4,112,800	305
IO2706-C-4700	182.4	189.8	160	167.4	167.4	31	546,660	221
IO2706-C-4800	162.4	162.6	137.2	137.6	143.4	25	401,520	225
IO2706-C-4900	137.4	137.4	114.8	116.4	123.4	70	897,640	147
IO2706-C-5000	121.4	121.4	99.2	107.4	107.4	39	466,200	125
IO2706-C-5200	86.8	89.6	77.6	80.4	80.4	58	489,000	210
IO2706-C-5400	66	66	62	62	63.8	10	65,060	124
IO2706-C-5600	55.4	58	50.4	52.2	51.8	54	294,760	505
IO2706-P-4000	113	139.6	113	131	131	103	1,299,180	274
IO2706-P-4100	143	171.8	139	163.6	165.4	38	565,820	106
IO2706-P-4200	180	209.8	180	208.6	203.6	16	317,020	237
IO2706-P-4300	215.2	255.6	213.8	248.8	248.8	74	1,754,700	501
IO2706-P-4400	268.2	312.4	261.8	300.2	300.2	164	4,743,960	440
IO2706-P-4500	313	371	313	364.6	364.6	89	3,119,140	474
IO2706-P-4600	385.8	427.8	383.6	425.8	425.8	95	3,800,720	332
IO2706-P-4700	443.6	495.4	443.6	488.2	488.2	24	1,142,240	197
IO2706-P-4800	548.8	561.4	548.8	561.4	563.8	2	111,020	131
IO2706-P-4900	614.4	645.6	614.4	645.6	641.4	4	254,280	86
IO2706-P-5000	678.2	695.8	676	695.8	722.8	16	1,074,560	254
IO2706-P-5200	854.4	865.8	854.4	865.8	893.6	8	685,620	100
IO2706-P-5400	1,032.2	1,045.8	1,032.2	1,045.8	1,075.2	11	1,139,280	148
IO2706-P-5600	1,256.4	1,256.4	1,256.4	1,256.4	1,310.4	2	251,280	251

相关资讯: