中国金融期货交易所11月02日IO期权收盘行情

发布时间：2026年11月02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-3550	458	482	450.4	450.4	457.4	13	588,400	5
IO2611-C-3600	402.4	427	402.4	410.8	408.8	7	281,740	74
IO2611-C-3650	345.2	372.4	341.2	358.8	355	23	819,340	38
IO2611-C-3700	305	341.8	291	314.4	308.4	81	2,507,680	117
IO2611-C-3750	241.4	289.6	241.4	264.6	264	130	3,457,420	150
IO2611-C-3800	210	250	200.8	218.2	218.6	626	13,809,160	322
IO2611-C-3850	161.6	205.8	161.6	178	178	519	9,431,400	480
IO2611-C-3900	130	166	122	139.6	139.6	2,126	30,041,660	1,093
IO2611-C-3950	100	129.2	90.2	108.8	108.8	2,488	26,823,640	1,202
IO2611-C-4000	73.4	97.6	66	78.4	78.4	9,539	76,112,100	4,771
IO2611-C-4050	49.2	71	45.8	55.8	55.8	7,061	40,821,420	3,346
IO2611-C-4100	35.6	50.4	31.6	38.6	38.6	10,983	44,126,580	8,755
IO2611-C-4150	25.2	34	21.6	25.8	25.8	5,033	13,557,080	6,626
IO2611-C-4200	15	22.8	14.6	17.2	17.2	8,936	16,081,420	14,592
IO2611-C-4250	8.8	14.4	8.8	10.8	10.8	2,143	2,444,560	5,079
IO2611-C-4300	7.8	9.4	6.2	7.4	7.4	2,366	1,815,560	8,342
IO2611-C-4350	5.2	5.8	4.2	4.6	4.6	1,148	565,440	3,439
IO2611-C-4400	2.8	3.8	2.8	3	3	773	252,160	5,039
IO2611-C-4450	2	2.6	2	2	2	843	188,600	2,310
IO2611-C-4500	2.4	2.6	1.8	2	2	467	99,200	4,011
IO2611-C-4550	2.6	2.6	1.4	1.4	1.4	106	18,180	1,554
IO2611-C-4600	1.6	1.8	1.2	1.4	1.4	71	10,460	2,423
IO2611-C-4650	1.2	1.4	0.8	1	1	112	12,580	793
IO2611-C-4700	1.6	1.6	0.8	0.8	0.8	146	15,420	1,258
IO2611-C-4750	1	1	0.8	0.8	0.6	24	1,920	413
IO2611-C-4800	1	1.2	0.6	0.6	0.6	105	9,820	1,182
IO2611-C-4850	0.8	0.8	0.6	0.6	0.6	28	1,960	375
IO2611-C-4900				0.6	0.4			628
IO2611-C-4950	0.8	0.8	0.6	0.8	0.4	32	2,380	296
IO2611-C-5000	0.6	0.6	0.6	0.6	0.4	12	720	359
IO2611-C-5100	0.6	0.6	0.6	0.6	0.4	3	180	572
IO2611-P-3550	6	6	3	3.8	3.8	880	395,980	458
IO2611-P-3600	5.2	7.8	4	5.2	5.2	940	552,440	1,968
IO2611-P-3650	10.2	10.2	5.6	7.4	7.4	748	626,820	728
IO2611-P-3700	14	15.2	8.4	10.6	10.6	1,988	2,135,840	2,539
IO2611-P-3750	12.6	20.2	11.6	15	15	1,334	2,077,820	2,466
IO2611-P-3800	22.4	27.4	16	21.4	21.4	1,566	3,493,660	2,603
IO2611-P-3850	31.4	37.8	22.4	29.8	29.8	2,058	6,319,420	1,910
IO2611-P-3900	41.8	52.2	31.8	41.4	41.4	3,858	16,431,740	3,086
IO2611-P-3950	57.8	71	45.8	59.4	59.4	3,493	20,547,860	2,262
IO2611-P-4000	80	95.6	64	78.8	78.8	6,705	53,865,460	3,762
IO2611-P-4050	91	125.4	86.6	105.2	105.2	2,828	30,218,080	2,874
IO2611-P-4100	155	159.8	117	138	138	1,410	19,570,500	4,721
IO2611-P-4150	193.2	198.4	151	179	179	575	10,275,160	2,941
IO2611-P-4200	232	241.2	190.8	220	220	310	6,863,220	3,118
IO2611-P-4250	276.2	284.2	229	263	263	185	4,811,640	1,756
IO2611-P-4300	324.6	332.2	276	308.4	308.4	293	9,125,600	2,206
IO2611-P-4350	371.6	379.8	327.8	353.8	355.4	115	4,062,640	972
IO2611-P-4400	422.2	425.6	375.2	399.6	404.2	49	1,974,160	795
IO2611-P-4450	474.8	474.8	430.8	447	448	36	1,660,620	448
IO2611-P-4500	525	525	470	502.8	497.4	32	1,614,280	751
IO2611-P-4550	568.2	568.2	542.8	542.8	547	14	784,620	312
IO2611-P-4600	620	620	571	592	596.6	10	601,440	355
IO2611-P-4650	667	667	636.4	636.4	646.4	10	659,220	144
IO2611-P-4700	720	720	688.6	695.6	696.2	14	979,260	157
IO2611-P-4750	767	767	767	767	752	1	76,700	106
IO2611-P-4800				822.2	796.2			163
IO2611-P-4850				871.6	846			174
IO2611-P-4900	875.2	897	875.2	897	901.2	3	270,140	155
IO2611-P-4950				972.2	946			83
IO2611-P-5000				1,000.6	996.2			110
IO2611-P-5100	1,119.4	1,119.4	1,119.4	1,119.4	1,096.4	3	335,820	82
IO2612-C-3550	424	468.4	424	468.4	440.4	7	305,420	7
IO2612-C-3600	388.8	413.2	372.2	413.2	394.8	12	459,800	159
IO2612-C-3650	331.4	360	328.4	352.6	351	15	508,360	15
IO2612-C-3700	285	334.2	285	308.8	308	43	1,304,360	120
IO2612-C-3750	250	292	250	265	265	45	1,206,820	76
IO2612-C-3800	211	255.4	211	237.8	230.6	105	2,414,000	222
IO2612-C-3850	178.2	220	178.2	200.2	194.4	29	548,980	133
IO2612-C-3900	160	183.2	143.8	160.8	160.8	495	8,164,120	539
IO2612-C-3950	117.2	151	117	131.8	131.8	903	11,963,280	388
IO2612-C-4000	110	125.4	92	107.8	107.8	1,717	18,719,060	2,180
IO2612-C-4050	82	100	72.6	84.4	85	558	4,747,100	1,042
IO2612-C-4100	60	78.8	56.2	67	67	1,210	8,097,600	1,910
IO2612-C-4150	47	63.6	43.2	50.8	50.8	499	2,546,600	1,052
IO2612-C-4200	37.8	48.2	33.8	39	39	1,458	5,974,880	2,683
IO2612-C-4250	25	37.2	25	30.4	30.4	633	1,940,120	815
IO2612-C-4300	20	27.6	19.2	23.2	23.2	2,088	4,947,220	3,541
IO2612-C-4350	16.6	20.6	15	17.4	17.4	239	419,760	991
IO2612-C-4400	12.8	15.8	11	13.4	13.4	481	654,680	3,545
IO2612-C-4450	10.4	12.2	9.8	10.2	10.2	84	87,840	684
IO2612-C-4500	8	10.2	8	9	9	671	613,840	4,597
IO2612-C-4550	7	7.2	6.2	6.4	6.4	150	97,180	324
IO2612-C-4600	5.4	6.2	4.8	5.2	5.2	324	174,540	2,682
IO2612-C-4650	4.6	4.8	3.8	4	4	128	55,100	472
IO2612-C-4700	3	4.2	3	3.2	3.2	122	42,780	2,630
IO2612-C-4750	3.6	3.6	2.8	2.8	2.8	68	19,160	131
IO2612-C-4800	2.2	2.8	1.8	2.2	2.2	315	68,880	2,702
IO2612-C-4850	2.8	2.8	1.8	2	2	95	20,100	101
IO2612-C-4900	2.4	2.6	1.6	1.8	1.8	64	12,100	1,147
IO2612-C-4950	2.4	2.4	1.6	1.6	1.2	73	12,640	130
IO2612-C-5000	2.4	2.8	1.8	1.8	1	397	83,560	3,051
IO2612-C-5200	1.4	1.6	1.2	1.2	1.2	104	14,040	1,293
IO2612-C-5400	1.8	1.8	1.4	1.4	1.2	54	8,160	2,029
IO2612-C-5600	1.2	1.6	1	1.6	1	272	36,100	2,736
IO2612-P-3550	20.4	21.2	15	17.2	17.2	364	655,760	258
IO2612-P-3600	26.2	26.2	18.2	21	21.4	206	472,120	1,069
IO2612-P-3650	33.4	33.4	25.8	26.2	27.8	126	387,180	316
IO2612-P-3700	41.2	41.8	29.8	35.4	35.4	414	1,538,180	999
IO2612-P-3750	50	52.4	38.2	45.4	45	492	2,246,400	1,358
IO2612-P-3800	63.6	64.4	48.2	55.4	55.2	407	2,328,000	976
IO2612-P-3850	75	81.6	60.2	69.8	69.8	476	3,316,480	823
IO2612-P-3900	42	100.4	42	88.6	87.4	672	6,107,700	2,787
IO2612-P-3950	120	123.4	94	109.2	109	723	8,033,240	1,499
IO2612-P-4000	144.6	150	116.4	134.6	134.6	1,118	14,750,400	2,412
IO2612-P-4050	178.2	180	141.6	160.6	160.6	190	3,001,960	861
IO2612-P-4100	203.2	214.4	170.4	192.2	192.2	533	10,669,960	1,714
IO2612-P-4150	245.8	246.6	205.4	220.6	225.8	51	1,157,380	322
IO2612-P-4200	290.4	290.4	240.8	264.2	264.2	129	3,345,420	1,801
IO2612-P-4250	319.8	319.8	280.4	300	305.4	31	935,800	266
IO2612-P-4300	360	362.2	320.4	344.8	347.6	91	3,209,100	1,595
IO2612-P-4350				340	392			111
IO2612-P-4400	443.6	443.8	431.6	439.6	437.8	10	441,260	1,618
IO2612-P-4450				521.6	484.8			76
IO2612-P-4500	556.2	556.2	504	524.8	534.2	9	480,600	1,437
IO2612-P-4550	569.4	569.4	569.4	569.4	582	4	227,760	68
IO2612-P-4600	652	652	607.4	624	630.8	19	1,190,420	1,224
IO2612-P-4650				710	679.2			99
IO2612-P-4700	744	744	697.6	697.6	728.6	25	1,799,140	892
IO2612-P-4750				714	778.2			30
IO2612-P-4800	848	848.2	815	822.6	828	40	3,316,800	782
IO2612-P-4850				855.4	872.4			43
IO2612-P-4900	930.8	930.8	920	923.2	922.2	8	740,520	467
IO2612-P-4950				919.8	971.8			38
IO2612-P-5000				1,028.2	1,021.6			432
IO2612-P-5200	1,202	1,202	1,202	1,202	1,221.2	1	120,200	391
IO2612-P-5400				1,407.8	1,420.8			554
IO2612-P-5600				1,638.6	1,623.8			721
IO2701-C-3550	417.6	417.6	417.6	417.6	436.6	1	41,760	1
IO2701-C-3600				411.4	393.2			21
IO2701-C-3650	358.4	358.4	358.4	358.4	351.2	2	71,680	15
IO2701-C-3700	298	319.4	293	319.4	310.8	4	119,200	21
IO2701-C-3750				249.4	271.4			23
IO2701-C-3800				267.4	236.6			68
IO2701-C-3850	212.6	212.6	209.4	209.4	203.2	5	105,660	27
IO2701-C-3900	178	195	172.8	177	174	20	346,000	83
IO2701-C-3950	155	160	132.6	148.2	145	65	931,080	50
IO2701-C-4000	115.4	131.2	112	121.8	121.8	125	1,493,240	137
IO2701-C-4050	95.4	103.8	95.4	102	99.6	10	97,260	214
IO2701-C-4100	75	91.8	75	83.6	80.8	37	301,380	195
IO2701-C-4150	73.8	73.8	66	68.6	66	16	107,620	173
IO2701-C-4200	47.4	58.2	47.4	55.4	54	17	89,080	132
IO2701-C-4250	40	46.6	40	46.6	43	6	23,920	54
IO2701-C-4300	32.4	36.8	31.2	34.6	34.6	26	86,960	112
IO2701-C-4350	30	31	29	29	27.6	9	24,920	56
IO2701-C-4400	20.2	25	20.2	22.8	22.8	30	66,180	66
IO2701-C-4450	16.8	18.4	16.8	18.4	18.4	5	8,300	57
IO2701-C-4500	14	16.6	14	14.8	14.8	58	85,100	132
IO2701-C-4550	12	13.6	12	12	12	8	9,860	75
IO2701-C-4600	9.2	10.8	9.2	10	10	102	101,980	285
IO2701-P-3550	42.4	42.4	32.6	37	37	323	1,197,560	279
IO2701-P-3600	47.6	50	40.6	43.6	43.6	412	1,941,320	1,282
IO2701-P-3650	57.8	57.8	51	51	50.8	21	117,340	352
IO2701-P-3700	68.4	68.6	56.6	59.8	61.4	39	248,880	444
IO2701-P-3750	81.2	81.2	77	78	73	21	167,980	361
IO2701-P-3800	92.8	92.8	79.6	86.8	86.8	20	176,420	166
IO2701-P-3850	107.4	107.4	97.4	104.2	104.2	15	153,000	66
IO2701-P-3900	135	135	112.2	112.2	124.8	68	838,320	110
IO2701-P-3950	153.6	156.8	133.8	146.2	146.2	20	296,120	136
IO2701-P-4000	172	175	161.2	168.2	170.2	74	1,273,440	163
IO2701-P-4050	198.2	198.2	198.2	198.2	198.6	4	79,280	65
IO2701-P-4100	242.4	242.4	220.2	225.2	230	19	447,960	38
IO2701-P-4150	243.2	259.4	243.2	259.4	264	9	224,280	37
IO2701-P-4200	313.8	313.8	296	296	301.2	18	571,240	49
IO2701-P-4250				325.4	340.6			32
IO2701-P-4300				360.4	381.8			22
IO2701-P-4350				408.8	424.8			7
IO2701-P-4400				481.6	469.2			4
IO2701-P-4450				491.4	515.2			13
IO2701-P-4500				537.2	561.4			18
IO2701-P-4550				586.2	608.6			29
IO2701-P-4600				685	656.4			9
IO2703-C-3500	446.2	484.2	446.2	461.8	461.8	37	1,694,200	28
IO2703-C-3600	377	404	366.6	398.8	381.8	31	1,189,660	144
IO2703-C-3700	319	325.2	296	325.2	310.2	17	516,580	140
IO2703-C-3800	237	264	227.4	250	248.8	251	5,955,380	307
IO2703-C-3900	180	206.6	179.6	193	193	296	5,576,920	494
IO2703-C-4000	140	160.6	136.2	147.2	147.2	180	2,656,860	852
IO2703-C-4100	105.2	122.8	103	112	112.8	128	1,411,700	1,186
IO2703-C-4200	81.6	92.6	78.8	85	85	241	2,027,680	2,359
IO2703-C-4300	58.2	68.4	58.2	65.8	64.6	153	951,660	2,114
IO2703-C-4400	47.6	52.8	45.2	49.4	47.8	96	461,060	1,443
IO2703-C-4500	35	38	34.2	36.4	35.8	152	543,100	1,713
IO2703-C-4600	25.2	29.4	25.2	27.6	28	23	64,740	1,274
IO2703-C-4700	22.4	23.6	20.6	23.2	21.6	104	223,200	1,449
IO2703-C-4800	16.8	18.6	16	17	17	114	193,980	1,159
IO2703-C-4900	13.4	15.4	13.4	14.4	14.4	40	54,600	858
IO2703-C-5000	13.6	13.6	11.2	11.2	11.8	42	49,900	1,296
IO2703-C-5200	8.6	9.2	7.8	8	8	43	36,120	680
IO2703-C-5400	6.4	7.2	6	6	6	66	42,980	556
IO2703-C-5600	5.6	6.2	5	5	5	91	51,120	1,263
IO2703-P-3500	60	60.8	48	51.6	52.8	241	1,342,980	163
IO2703-P-3600	84.4	84.4	66.8	72.8	73.4	48	381,480	240
IO2703-P-3700	110	112.2	92	94.6	102	78	830,000	502
IO2703-P-3800	149	150.4	124.6	139	139	403	5,696,760	586
IO2703-P-3900	199.2	200.4	167.2	181.8	181.8	176	3,315,780	1,520
IO2703-P-4000	253	256.2	220	234	236.4	186	4,382,620	646
IO2703-P-4100	319.8	322	278	290.4	298	252	7,457,380	2,660
IO2703-P-4200	398.2	398.2	349.2	368.2	370.8	45	1,637,800	1,343
IO2703-P-4300	472.8	472.8	428.2	442.4	449.2	17	750,180	1,078
IO2703-P-4400	547.6	547.6	547.6	547.6	530.6	6	338,000	1,065
IO2703-P-4500				645	621.8			953
IO2703-P-4600	707.6	709.8	707.6	709.8	713.4	9	637,860	557
IO2703-P-4700	809.2	809.2	785.6	785.6	806	11	893,680	611
IO2703-P-4800	915.4	915.4	878.8	898	899.8	48	4,327,500	444
IO2703-P-4900	1,010.8	1,010.8	1,000.8	1,000.8	996.4	4	402,320	336
IO2703-P-5000	1,116	1,116	1,071.4	1,092.8	1,092.8	20	2,212,360	433
IO2703-P-5200	1,311.8	1,311.8	1,259.8	1,265.2	1,288.8	25	3,238,160	292
IO2703-P-5400	1,465	1,481.6	1,465	1,481.6	1,485	8	1,181,960	278
IO2703-P-5600	1,691.4	1,691.4	1,659.2	1,659.2	1,681.4	14	2,351,540	408
IO2706-C-3500	417	445.2	416	440.4	431.8	45	1,869,960	10
IO2706-C-3600	348.4	367.8	345	367.8	362	9	323,280	102
IO2706-C-3700	287.2	311.2	285.8	304.8	299.4	50	1,454,580	144
IO2706-C-3800	233.6	252	233.6	246.2	246.2	90	2,236,940	313
IO2706-C-3900	188	206.2	187.6	201.8	199.2	83	1,602,700	280
IO2706-C-4000	148.8	173.2	148.8	165	162.6	44	693,040	561
IO2706-C-4100	125	136	125	133.6	129.4	19	247,920	371
IO2706-C-4200	101.2	105.6	101.2	104.4	104.2	4	41,240	256
IO2706-C-4300	84	85.4	81.8	83.6	83.6	9	75,700	522
IO2706-C-4400	68.2	70.8	67	67.4	67.4	46	313,540	639
IO2706-C-4500	56	58.6	53.4	54.4	54.4	37	206,720	929
IO2706-C-4600	46	46.6	46	46.6	45.2	5	23,240	787
IO2706-C-4700	38.6	38.6	37.4	38	37.8	5	19,120	357
IO2706-C-4800	32.8	32.8	30.8	30.8	31.6	7	22,220	365
IO2706-C-4900	27.8	27.8	26.4	26.4	26.8	4	10,900	140
IO2706-C-5000	23.8	23.8	22	22.4	22.4	22	50,020	260
IO2706-C-5200	17.8	18.8	16.8	17.4	17.4	40	70,080	228
IO2706-C-5400	12.8	13.8	12.8	13.8	13.8	3	3,880	201
IO2706-C-5600	10.8	11.8	10	10.6	10.6	75	79,920	749
IO2706-P-3500	107.4	108	97.2	98.4	99.6	23	240,340	14
IO2706-P-3600	137.6	142.2	120.6	126.4	128.6	30	408,720	256
IO2706-P-3700	179	179	154.2	154.2	164.4	112	1,826,240	875
IO2706-P-3800	226	226	197.4	201.4	209.4	68	1,466,680	456
IO2706-P-3900	277.6	278	250	252.4	261.4	39	1,038,880	362
IO2706-P-4000	346.4	346.4	308.2	311.4	321.6	27	878,520	527
IO2706-P-4100	393.2	394	376.2	388	388.2	15	579,580	462
IO2706-P-4200	467.2	467.2	448.6	448.6	462.6	35	1,618,780	329
IO2706-P-4300	537.2	540.8	537.2	540.8	538.4	10	539,360	621
IO2706-P-4400	627.8	628.2	610	610	623.4	5	312,160	865
IO2706-P-4500	706.8	706.8	706.8	706.8	710.2	2	141,360	742
IO2706-P-4600	795	795	785.8	787.4	798.6	6	473,720	545
IO2706-P-4700	885.8	885.8	877.8	877.8	889.4	4	353,520	254
IO2706-P-4800	977.8	978.2	970.4	970.4	981.6	8	786,140	143
IO2706-P-4900	1,071.2	1,078.6	1,071.2	1,078	1,077	20	2,180,340	88
IO2706-P-5000	1,161	1,161	1,161	1,161	1,170	1	116,100	134
IO2706-P-5200	1,348.8	1,348.8	1,348.8	1,348.8	1,360.8	2	277,420	151
IO2706-P-5400	1,563	1,563	1,543.4	1,547.2	1,554.4	8	1,262,500	208
IO2706-P-5600	1,745.8	1,745.8	1,745.8	1,745.8	1,764.4	1	174,580	340
IO2709-C-3500	414	443	413.4	434.4	428	40	1,664,800	19
IO2709-C-3600	356	379.2	356	369.8	366.2	10	370,040	277
IO2709-C-3700	296	325	295	319.2	309.8	20	618,720	181
IO2709-C-3800	246	271	245	258.8	259.4	28	741,360	355
IO2709-C-3900	209	221.2	204.2	214.2	214.2	96	2,020,860	312
IO2709-C-4000	170.6	190.8	170.6	181.4	180.2	61	1,088,780	758
IO2709-C-4100	141.4	158	141.4	149.8	149.8	53	788,180	280
IO2709-C-4200	116	123.6	116	123.6	123.6	31	365,100	472
IO2709-C-4300	97.6	101.8	97.4	101.4	102.4	9	90,160	162
IO2709-C-4400	80	84.4	77	84.4	84.6	8	64,880	115
IO2709-C-4500	66	71.8	65.4	68.8	69.8	29	193,820	180
IO2709-C-4600	57	57.6	57	57.6	59	7	39,580	86
IO2709-C-4700	47.6	48.2	47.6	47.6	49.6	14	66,780	68
IO2709-C-4800				40	41.6			57
IO2709-C-4900	32.6	37.6	32.6	37.6	35.8	19	62,340	85
IO2709-C-5000	27.8	31.2	27.6	30.8	30.4	60	175,320	405
IO2709-P-3500	158	159	142.2	153.8	153.8	146	2,205,580	96
IO2709-P-3600	197	199	179	179	187.4	56	1,071,140	367
IO2709-P-3700	245	245	220.2	220.2	229.6	11	255,820	444
IO2709-P-3800	289	289.6	279.2	279.2	277.8	13	368,060	688
IO2709-P-3900	348	348	327.2	331.4	331.4	65	2,205,900	431
IO2709-P-4000	406	406.2	374.2	387.4	393.4	69	2,645,000	1,029
IO2709-P-4100	477.6	478.6	447.6	455.2	460.8	12	555,280	577
IO2709-P-4200	530.6	547.4	530.6	547.4	531.2	3	163,760	230
IO2709-P-4300				625	609.6			136
IO2709-P-4400	671	671	671	671	690.2	1	67,100	99
IO2709-P-4500				809.4	774.2			80
IO2709-P-4600	856	860.4	856	860.4	861	9	817,580	31
IO2709-P-4700				984.8	950.2			10
IO2709-P-4800	1,034.4	1,034.4	1,034.4	1,034.4	1,039.6	2	206,880	27
IO2709-P-4900				1,150.4	1,132			67
IO2709-P-5000	1,248	1,250	1,226	1,226	1,262.6	5	628,900	302

相关资讯: