中国金融期货交易所10月30日IO期权收盘行情

发布时间：2026年10月30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	365	429.2	365	373.8	373.8	35	1,396,560	73
IO2611-C-3650	334.2	384.4	328	328	328	50	1,750,440	28
IO2611-C-3700	297	338.4	274.2	280	280	160	4,782,760	123
IO2611-C-3750	248	290.8	232.6	239	237	203	5,138,200	134
IO2611-C-3800	194.2	245	185.2	193	193	494	10,319,320	322
IO2611-C-3850	150.4	203.8	146.6	153.2	153.2	796	13,497,320	442
IO2611-C-3900	125	163.8	109.2	109.2	109.2	2,115	27,714,260	1,078
IO2611-C-3950	90	127.6	83.2	87.6	87.6	2,668	26,731,840	1,040
IO2611-C-4000	69.8	95.6	60.4	62	62	10,606	78,934,220	3,847
IO2611-C-4050	45	70	42	42	42	7,053	37,333,400	3,243
IO2611-C-4100	34.4	49	28.4	29	29	11,381	41,637,260	8,013
IO2611-C-4150	22.8	34.8	18.6	19.4	19.4	4,642	11,379,360	5,922
IO2611-C-4200	14	21.8	12	12.8	12.8	7,705	12,377,500	13,216
IO2611-C-4250	8.2	13.8	7.4	7.6	7.6	2,770	2,842,980	4,856
IO2611-C-4300	6.6	9	5.2	5.6	5.6	3,257	2,231,660	8,248
IO2611-C-4350	4.6	5.2	2.8	3.4	3.4	1,240	511,980	3,347
IO2611-C-4400	3	3.8	1.8	2.4	2.4	1,889	525,900	5,071
IO2611-C-4450	1.2	2.6	1.2	1.6	1.6	813	160,920	2,499
IO2611-C-4500	2	2.4	1.6	1.8	1.6	669	125,180	4,163
IO2611-C-4550	1.6	2	1.2	1.2	1.2	323	49,060	1,528
IO2611-C-4600	1.4	1.8	1.2	1.2	1.2	268	37,340	2,422
IO2611-C-4650	1	1.4	0.8	0.8	0.8	161	16,160	806
IO2611-C-4700	1	1.4	0.8	0.8	0.8	173	16,240	1,299
IO2611-C-4750	1	1	0.6	0.8	0.6	119	8,120	419
IO2611-C-4800	1.2	1.2	0.6	0.8	0.6	220	17,840	1,191
IO2611-C-4850	0.6	0.8	0.4	0.6	0.6	129	6,800	372
IO2611-C-4900	0.8	0.8	0.4	0.6	0.6	148	9,480	628
IO2611-C-4950	0.4	0.6	0.4	0.6	0.6	67	2,720	285
IO2611-C-5000	0.6	0.8	0.4	0.6	0.6	246	10,440	359
IO2611-C-5100	0.8	0.8	0.4	0.6	0.6	24	1,240	572
IO2611-P-3600	8.6	12	4.4	9.6	9.6	1,803	1,378,620	1,930
IO2611-P-3650	11	15.2	6	12.6	12.6	1,169	1,178,440	622
IO2611-P-3700	13.8	21	8.4	16.8	16.8	2,377	3,173,760	2,223
IO2611-P-3750	20.2	28	11.8	23	23	1,549	3,101,020	2,158
IO2611-P-3800	29.4	36.6	17	30.4	30.4	3,063	8,090,400	2,600
IO2611-P-3850	41.2	49.2	22	41	41	2,738	9,751,900	1,842
IO2611-P-3900	57.2	65.6	31.2	56	56	4,027	19,630,180	2,969
IO2611-P-3950	70	87.2	44.2	75.8	75.8	4,306	29,038,460	2,154
IO2611-P-4000	98	112.8	65	99.8	99.8	7,360	64,867,480	3,256
IO2611-P-4050	135.8	145.2	88.8	130.8	130.8	2,928	34,299,860	2,874
IO2611-P-4100	178	181.8	117.2	167.8	167.8	1,922	29,210,860	4,677
IO2611-P-4150	218	221.4	153.8	204.2	205	755	14,455,160	2,904
IO2611-P-4200	261.2	268.6	192	249.4	249.4	523	12,163,860	3,043
IO2611-P-4250	310.8	310.8	233.4	297	297	1,233	33,506,260	1,803
IO2611-P-4300	360.8	360.8	278.4	340.6	341.8	1,023	32,589,860	2,293
IO2611-P-4350	378.6	390.6	325	383.6	389.2	1,170	42,534,560	1,013
IO2611-P-4400	447	447	379	437.4	437.4	167	7,026,380	819
IO2611-P-4450	473.4	490.4	424.6	484.6	481	22	997,260	471
IO2611-P-4500	527.6	540.2	477.4	532	536.8	87	4,487,300	764
IO2611-P-4550	573.2	593.2	556.8	584	586.2	28	1,599,900	308
IO2611-P-4600	609.8	634.8	606.6	626	636.2	20	1,235,520	355
IO2611-P-4650	672.4	692.8	655.2	655.2	685.8	33	2,160,180	148
IO2611-P-4700	722.4	742.6	690.8	690.8	735.6	36	2,517,040	149
IO2611-P-4750	772	772	736.6	736.6	785.4	12	895,500	106
IO2611-P-4800	822.2	822.2	822.2	822.2	835.2	3	246,660	163
IO2611-P-4850	871.6	871.6	871.6	871.6	879.2	12	1,023,960	174
IO2611-P-4900	922	931.2	922	930	929.2	13	1,193,220	157
IO2611-P-4950	972.2	972.2	972.2	972.2	984	6	572,160	83
IO2611-P-5000	1,022	1,022	1,000.6	1,000.6	1,029.4	8	806,900	110
IO2611-P-5100	1,121.8	1,121.8	1,103.6	1,103.6	1,129.8	9	1,001,160	79
IO2612-C-3600	372.8	372.8	356.8	356.8	356.8	10	366,980	156
IO2612-C-3650	330	335	323.4	331.4	319.2	7	235,960	11
IO2612-C-3700	294.8	319	275	279.8	277.8	28	810,120	113
IO2612-C-3750	252.2	288	238	241.8	242.8	27	699,940	77
IO2612-C-3800	214.8	249.8	198.8	203	203	154	3,357,760	215
IO2612-C-3850	166.2	214.2	163.8	171.6	169.6	29	540,340	129
IO2612-C-3900	152.8	178.2	130	138	138	519	7,762,680	400
IO2612-C-3950	109.4	145.2	107.2	111.6	112	613	7,539,340	302
IO2612-C-4000	100	120	85	88.4	88.4	1,998	19,835,760	2,025
IO2612-C-4050	69.2	94.8	68.2	68.2	69	519	4,134,680	954
IO2612-C-4100	54	75.2	50	53	53.4	892	5,462,940	1,887
IO2612-C-4150	39	58.2	39	41.2	41.2	578	2,716,440	1,030
IO2612-C-4200	33	45.6	30	31	31	1,525	5,515,540	2,564
IO2612-C-4250	23	34.4	23	23	23	327	917,400	717
IO2612-C-4300	20	26.8	17.8	18.2	18.2	1,894	4,108,700	3,475
IO2612-C-4350	16.8	19.8	13.4	13.4	13.4	220	364,320	980
IO2612-C-4400	9.6	15.6	9.6	10.4	10.4	592	752,440	3,571
IO2612-C-4450	10.4	11.6	8.2	8.2	8.2	139	137,340	667
IO2612-C-4500	9	10.4	6.8	6.8	6.8	596	515,860	4,672
IO2612-C-4550	6.8	7.4	5	5	4.8	182	122,600	331
IO2612-C-4600	5.6	6	4	4	4	434	221,520	2,697
IO2612-C-4650	4.6	4.8	3.2	3.2	3.2	63	27,300	479
IO2612-C-4700	4.2	4.2	2.4	2.6	2.6	137	46,280	2,626
IO2612-C-4750	3	3	2.4	2.4	2.2	74	20,740	138
IO2612-C-4800	2.6	2.8	1.6	1.8	1.8	328	75,480	2,729
IO2612-C-4850	2.2	2.2	2.2	2.2	1.6	2	440	102
IO2612-C-4900	2.4	2.4	1.4	1.6	1.6	73	15,660	1,151
IO2612-C-4950	2	2.2	1.4	1.4	1.4	19	3,640	135
IO2612-C-5000	2.6	2.8	1.8	2	1.4	562	118,520	3,137
IO2612-C-5200	1.8	1.8	1	1.4	1.2	400	50,700	1,348
IO2612-C-5400	1.6	2	1.2	1.2	0.4	232	34,220	2,024
IO2612-C-5600	1.6	1.8	1	1.4	1.2	233	31,380	2,832
IO2612-P-3600	27	29.8	18.2	26.6	26.6	525	1,319,520	1,018
IO2612-P-3650	36.2	36.2	24	34.4	34.4	226	686,620	286
IO2612-P-3700	46.6	46.6	30	44.4	44.4	523	2,033,000	905
IO2612-P-3750	55.8	57.2	38.4	55	55	346	1,656,920	1,335
IO2612-P-3800	70	75	47.8	68.8	68.8	529	3,192,480	928
IO2612-P-3850	69.8	92.6	60.2	84.2	84.2	725	5,609,540	956
IO2612-P-3900	99.6	116	76	103	103	778	7,445,000	2,790
IO2612-P-3950	131.4	138	95.4	125.4	125.4	468	5,637,480	1,288
IO2612-P-4000	158.6	169	116.4	154.4	154.4	1,510	21,929,560	2,400
IO2612-P-4050	192	192.2	144.2	183	183	318	5,518,420	894
IO2612-P-4100	225	232.4	173.6	217	217	112	2,295,980	1,779
IO2612-P-4150	269.4	269.4	208.2	252.4	256.4	46	1,104,020	326
IO2612-P-4200	304.2	305.8	244	296	296	125	3,519,820	1,787
IO2612-P-4250	329.4	334	307	327	337	26	835,880	263
IO2612-P-4300	390.8	391.4	328.4	387.4	382.8	35	1,294,220	1,669
IO2612-P-4350				340	426.8			111
IO2612-P-4400	466	480	415	479.6	473.6	46	2,072,480	1,622
IO2612-P-4450	471.2	521.6	471.2	521.6	523	14	686,500	76
IO2612-P-4500	565	571.8	542.6	571.8	571.8	14	773,860	1,441
IO2612-P-4550	620	620	599.6	599.6	619.6	14	821,260	64
IO2612-P-4600	665	669.4	606.4	665	668	29	1,837,520	1,232
IO2612-P-4650	713.6	713.6	710	710	716.8	16	1,113,920	99
IO2612-P-4700	705.6	750.6	705.6	750.6	766	3	216,180	910
IO2612-P-4750				714	815.8			30
IO2612-P-4800	856.8	856.8	804	805.4	865	15	1,238,720	785
IO2612-P-4850				855.4	909.6			43
IO2612-P-4900				906	959.4			467
IO2612-P-4950				919.8	1,009.2			38
IO2612-P-5000	1,051.6	1,051.6	1,028.2	1,028.2	1,059.2	10	1,039,220	432
IO2612-P-5200	1,266.2	1,266.2	1,198	1,242.4	1,259	8	996,620	391
IO2612-P-5400				1,407.8	1,459.6			554
IO2612-P-5600	1,657.2	1,657.2	1,638.4	1,638.6	1,661.4	12	1,964,280	721
IO2701-C-3600	370.4	411.4	370.4	411.4	365	18	684,820	21
IO2701-C-3650	329.6	346	329.6	346	320.4	18	621,800	13
IO2701-C-3700	329.2	329.2	329.2	329.2	281.6	1	32,920	20
IO2701-C-3750	252.2	252.8	249.4	249.4	245	6	151,000	23
IO2701-C-3800				267.4	211.2			68
IO2701-C-3850				214.4	180			29
IO2701-C-3900	159	161.4	153	154.4	151.6	27	433,760	79
IO2701-C-3950	132.6	154.6	125.4	131.4	126.6	34	471,140	48
IO2701-C-4000	102.4	128.4	102.4	103.2	103.2	64	726,220	65
IO2701-C-4050	91.4	108.6	86	86	85	29	270,420	213
IO2701-C-4100	80	81	68.6	70	69	72	539,260	174
IO2701-C-4150	61.6	69.8	56	56	56	63	374,920	166
IO2701-C-4200	48.6	57.4	44.6	44.6	44.6	28	144,480	124
IO2701-C-4250	37.6	44	36.2	36.2	36.2	41	165,280	54
IO2701-C-4300	32.8	37.4	27.2	27.2	27.2	9	27,600	109
IO2701-C-4350	37.8	37.8	23	23	23	22	61,960	56
IO2701-C-4400	22	22	17.6	17.6	17.8	31	65,360	64
IO2701-C-4450	19.6	19.6	14.2	14.2	14.2	48	75,540	58
IO2701-C-4500	15	16	11.8	11.8	11.8	73	112,520	114
IO2701-C-4550	12.8	12.8	10	10	9.8	10	11,960	72
IO2701-C-4600	10.8	11.4	8	8.4	8.4	200	203,560	253
IO2701-P-3600	53.2	53.4	41.2	52	52.4	359	1,790,000	976
IO2701-P-3650	61.2	62	48	62	62	174	977,460	353
IO2701-P-3700	67.4	72.2	55.6	72	72.2	53	337,380	441
IO2701-P-3750	83.2	86.4	67.2	86.4	85.2	42	320,440	367
IO2701-P-3800	94.4	100.2	80	100.2	102	21	182,560	166
IO2701-P-3850	128.2	128.2	106.2	108.2	119.4	18	198,200	71
IO2701-P-3900	131.4	143.6	110.2	138.8	140.8	21	274,200	75
IO2701-P-3950	155	168.6	138.4	168.6	165.4	54	828,320	139
IO2701-P-4000	186.2	192.2	178.8	188	193.2	25	455,220	187
IO2701-P-4050				190.2	223.8			61
IO2701-P-4100	241.4	255.4	215	222.6	258.2	15	344,480	31
IO2701-P-4150	250	250	248.6	248.6	293.6	8	199,440	37
IO2701-P-4200	324.6	341.6	285.2	285.2	333.2	20	625,760	52
IO2701-P-4250	365.8	365.8	324.4	325.4	373.8	13	432,680	32
IO2701-P-4300				360.4	416.6			22
IO2701-P-4350	408.8	408.8	408.8	408.8	460.8	1	40,880	7
IO2701-P-4400	498	499.8	481.6	481.6	507	14	676,080	4
IO2701-P-4450				491.4	551.2			13
IO2701-P-4500				537.2	598.2			18
IO2701-P-4550				586.2	645.8			29
IO2701-P-4600	685.2	685.2	685	685	693.8	13	869,180	9
IO2703-C-3600	360.8	397.6	352.6	354.2	354.2	70	2,573,400	148
IO2703-C-3700	283	299.8	282.8	288.4	281	28	815,640	138
IO2703-C-3800	228.4	253.4	217.6	224	222	100	2,307,340	195
IO2703-C-3900	173.4	203.4	170	170.4	170.4	118	2,092,540	407
IO2703-C-4000	140	156.8	127.6	129	129	155	2,134,640	819
IO2703-C-4100	102	120.2	91.6	98.4	98.4	368	3,888,060	1,179
IO2703-C-4200	70	91	70	74.4	74.4	368	3,015,180	2,331
IO2703-C-4300	58.8	66.2	54.6	55	55	228	1,391,300	2,098
IO2703-C-4400	43.6	49	41.4	42.4	42.4	46	208,500	1,430
IO2703-C-4500	35.2	38	30	32.6	31.8	101	331,560	1,695
IO2703-C-4600	26.4	28.2	24.6	24.8	24.4	54	143,820	1,273
IO2703-C-4700	20.4	22.2	19.6	20	20	61	130,920	1,452
IO2703-C-4800	16.6	18	15.2	15.2	15	42	69,300	1,083
IO2703-C-4900	14.6	14.8	12.2	12.2	12.2	81	111,480	846
IO2703-C-5000	11.4	12.6	10.4	10.4	10.4	102	117,100	1,281
IO2703-C-5200	8.6	9.2	7.2	7.6	7.6	99	81,400	667
IO2703-C-5400	6.6	7.6	5.8	5.8	5.8	46	30,360	554
IO2703-C-5600	4.6	6.4	4.6	5	5	140	77,480	1,234
IO2703-P-3600	85	89	69	85.4	85.4	72	570,180	227
IO2703-P-3700	115.8	119.2	94.6	114.6	115.6	150	1,658,780	514
IO2703-P-3800	150	159.6	127	155	155	92	1,365,540	421
IO2703-P-3900	202	208.2	172.8	201.6	204.2	110	2,164,980	1,484
IO2703-P-4000	259.4	261.2	226.8	258.4	261.8	25	611,320	696
IO2703-P-4100	318.2	335.4	283.2	330	330	297	9,253,300	2,652
IO2703-P-4200	408.6	408.6	360	407	404.4	80	3,088,460	1,353
IO2703-P-4300	471.4	488.4	433.2	486	485.4	72	3,300,860	1,086
IO2703-P-4400	553.6	562	553.6	561.2	571.2	8	437,080	1,067
IO2703-P-4500	645	645	645	645	659.8	4	253,520	953
IO2703-P-4600	736.8	736.8	736.8	736.8	752	2	147,360	559
IO2703-P-4700	831.6	831.6	831.6	831.6	847	2	166,320	611
IO2703-P-4800	925.6	925.6	925.6	925.6	941.8	6	555,360	444
IO2703-P-4900	1,003.2	1,003.8	1,000	1,003.8	1,037.4	9	902,100	336
IO2703-P-5000	1,118.6	1,124	1,118.6	1,124	1,135	5	560,920	436
IO2703-P-5200	1,314.6	1,328.2	1,314	1,320.6	1,330.2	9	1,187,540	294
IO2703-P-5400	1,511	1,511	1,510.6	1,510.6	1,534.2	4	604,320	278
IO2703-P-5600	1,708.6	1,723.6	1,670.6	1,711.4	1,732.4	19	3,225,280	405
IO2706-C-3600	340	344.4	331.8	332.8	332.8	38	1,300,260	102
IO2706-C-3700	267.2	312.2	267.2	295.2	274.6	11	306,320	142
IO2706-C-3800	230.8	256	227.6	228	223.8	49	1,145,380	289
IO2706-C-3900	186.6	207.6	179	180.6	180.6	94	1,805,800	263
IO2706-C-4000	152.8	171.4	145	147.4	147.4	108	1,680,420	571
IO2706-C-4100	124.4	133.6	115	118.4	118.4	82	1,030,660	370
IO2706-C-4200	98	108	96.6	106.2	94.6	37	369,500	258
IO2706-C-4300	80	87.6	76.6	76.6	76.2	53	423,500	518
IO2706-C-4400	64.6	71.8	61.4	63	61.6	29	193,760	630
IO2706-C-4500	51	58.8	49.2	50.6	50.6	47	247,040	927
IO2706-C-4600	46.4	46.4	41.8	41.8	42.2	19	81,040	787
IO2706-C-4700	36.8	37.2	35	35	34.8	3	10,900	356
IO2706-C-4800	30.4	31	29.8	30.2	29.2	17	51,500	362
IO2706-C-4900	25.8	26.4	25.2	25.2	24.6	16	41,400	139
IO2706-C-5000	23.8	23.8	20.4	20.4	20.6	23	51,680	259
IO2706-C-5200	18	19	16.2	16.2	16.2	31	54,740	229
IO2706-C-5400	13.8	14.2	12.2	12.2	12.2	37	49,420	201
IO2706-C-5600	11.2	12	10.2	10.4	10.4	48	51,880	731
IO2706-P-3600	143	143	123.4	140.2	146.8	72	961,560	253
IO2706-P-3700	179.6	184.8	154.4	180	185.2	162	2,720,900	794
IO2706-P-3800	227.8	233.2	202.6	233.2	233	126	2,819,760	456
IO2706-P-3900	277.4	290	256	289.4	288.6	32	884,520	347
IO2706-P-4000	353	354.8	329.4	352.4	352.2	27	915,320	545
IO2706-P-4100	380.2	411.8	380.2	411.8	421.6	58	2,286,700	466
IO2706-P-4200	488.8	492	449.8	459.6	498	9	430,560	312
IO2706-P-4300	578.2	578.4	537.4	576.4	578	26	1,441,200	615
IO2706-P-4400	646.6	646.6	621.2	621.2	662.8	11	695,720	865
IO2706-P-4500	744.6	744.8	744.6	744.8	743.6	8	588,240	742
IO2706-P-4600	816.2	816.2	816.2	816.2	840	4	326,480	545
IO2706-P-4700	915	915	915	915	931.2	1	91,500	254
IO2706-P-4800	1,001	1,001	1,001	1,001	1,023.8	11	1,101,100	144
IO2706-P-4900				1,075.4	1,119.6			87
IO2706-P-5000				1,155	1,213.6			134
IO2706-P-5200				1,346.2	1,425.4			151
IO2706-P-5400				1,491.8	1,620.4			208
IO2706-P-5600				1,734.4	1,816.6			339
IO2709-C-3600	344.2	367	343.4	343.4	343.8	18	640,920	277
IO2709-C-3700	288	300	283.2	286.6	286.6	29	841,340	178
IO2709-C-3800	234.8	260.8	230.4	236.2	236.2	232	5,584,100	358
IO2709-C-3900	201	220.8	191.8	200.8	195.6	182	3,727,760	289
IO2709-C-4000	166.4	183.6	158.6	163.6	163.6	166	2,782,880	735
IO2709-C-4100	140.8	146.6	132	133	131.8	22	307,100	255
IO2709-C-4200	110	118	110	118	105.2	7	79,600	471
IO2709-C-4300	91.8	102.4	87.8	87.8	88.8	15	141,840	161
IO2709-C-4400	78.8	78.8	72	72	73	6	45,700	110
IO2709-C-4500	67.2	68.8	59.4	61.2	60.4	39	253,900	172
IO2709-C-4600	52	54.4	49.2	49.2	50.8	6	31,980	81
IO2709-C-4700				50.4	42.2			60
IO2709-C-4800	40	40	40	40	35.4	2	7,860	57
IO2709-C-4900	31.8	31.8	31.8	31.8	30.4	1	3,180	86
IO2709-C-5000	30	30	26	26	26	43	121,300	409
IO2709-P-3600	200	205	178.2	204.2	204.2	272	5,303,780	375
IO2709-P-3700	248.2	248.6	217.6	247.4	247.4	25	595,320	448
IO2709-P-3800	300.2	300.2	266.4	293.4	293.4	263	7,614,420	688
IO2709-P-3900	357.4	357.4	328	349.8	352.8	35	1,203,000	424
IO2709-P-4000	449.6	449.6	378.4	418.2	419.6	33	1,306,540	1,007
IO2709-P-4100	485.4	485.4	462.6	471.8	485.8	8	377,520	577
IO2709-P-4200	559.2	559.2	539	539	559.6	28	1,522,520	229
IO2709-P-4300	625	625	625	625	639.2	2	125,000	136
IO2709-P-4400	695.8	706.8	695.8	706.8	720.8	7	486,400	98
IO2709-P-4500	806.8	809.4	806.8	809.4	806.8	3	238,780	80
IO2709-P-4600	894.2	897.2	857.8	857.8	948.6	14	1,216,940	32
IO2709-P-4700	984	984.8	984	984.8	1,039	3	295,280	10
IO2709-P-4800	1,075.6	1,075.6	1,057.8	1,057.8	1,130.6	2	213,340	25
IO2709-P-4900	1,167.8	1,167.8	1,150.4	1,150.4	1,223.4	3	346,860	67
IO2709-P-5000	1,240.8	1,240.8	1,240.8	1,240.8	1,317	2	248,160	301

相关资讯: