中国金融期货交易所08月14日IO期权收盘行情

发布时间：2026年08月14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	607.2	607.2	607.2	607.2	602.6	1	60,720	34
IO2608-C-4100				599.4	552.6			67
IO2608-C-4150	496.4	496.6	496.4	496.6	503	12	604,400	43
IO2608-C-4200	447	451.2	430	451.2	452.8	19	868,080	205
IO2608-C-4250	415	415	385.4	398	402.8	29	1,183,060	102
IO2608-C-4300	367.8	367.8	331	353	353	66	2,348,080	357
IO2608-C-4350	313.4	316.4	285.8	302	303.4	126	3,858,040	78
IO2608-C-4400	259.8	271.4	236.2	254	254	231	5,779,160	738
IO2608-C-4450	215.4	217.6	185.2	208.2	206.4	218	4,460,460	320
IO2608-C-4500	170	175.8	139.6	157.8	157.8	1,202	18,956,760	1,574
IO2608-C-4550	127.4	130	97.2	113.2	113.2	1,284	14,403,560	1,285
IO2608-C-4600	85.8	89	61.2	73.6	73.6	6,045	44,699,540	5,002
IO2608-C-4650	48.8	53.8	33.8	40.6	40.6	7,611	32,411,680	2,777
IO2608-C-4700	28.6	29	16.8	20	20	9,342	20,492,880	7,886
IO2608-C-4750	12.2	14	7.6	8.2	8.2	3,220	3,174,540	4,881
IO2608-C-4800	5.6	6.8	3	3.2	3.2	2,930	1,245,740	7,269
IO2608-C-4850	2.6	3.2	1.2	1.4	1.4	1,371	285,740	2,958
IO2608-C-4900	1.4	1.6	0.8	1	1	692	77,160	3,628
IO2608-C-4950	1	1.2	0.4	0.4	0.8	485	43,200	1,952
IO2608-C-5000	0.8	1	0.6	0.6	0.6	395	26,900	4,697
IO2608-C-5100	0.6	0.6	0.2	0.4	0.2	113	5,080	1,906
IO2608-C-5200	0.4	0.4	0.2	0.4	0.2	48	1,760	1,193
IO2608-C-5300	0.4	0.4	0.2	0.2	0.2	283	6,160	947
IO2608-C-5400	0.2	0.4	0.2	0.4	0.2	9	240	475
IO2608-C-5500	0.4	0.4	0.2	0.4	0.2	169	4,420	1,635
IO2608-C-5600	0.2	0.2	0.2	0.2	0.2	46	920	1,062
IO2608-P-4050	0.4	0.4	0.2	0.4	0.4	248	9,700	945
IO2608-P-4100	0.4	0.6	0.2	0.4	0.4	212	8,160	801
IO2608-P-4150	0.4	0.6	0.4	0.4	0.4	252	11,000	388
IO2608-P-4200	0.6	1	0.6	0.8	0.8	228	17,520	2,460
IO2608-P-4250	0.8	1.2	0.6	1	0.8	125	10,940	1,038
IO2608-P-4300	1.4	1.6	1	1	1	288	36,260	1,806
IO2608-P-4350	1.8	2	1	1.4	1.4	253	39,820	1,184
IO2608-P-4400	2.6	3.6	2	2.2	2.2	1,285	387,680	2,832
IO2608-P-4450	4	5.8	3.4	3.6	3.6	1,065	474,680	1,895
IO2608-P-4500	6	10.4	5.2	6.2	6.2	1,997	1,595,420	3,939
IO2608-P-4550	10.8	18	10.4	11.4	11.4	2,091	2,862,300	3,109
IO2608-P-4600	20	32	18.2	21.4	21.4	5,989	14,854,900	4,065
IO2608-P-4650	38.2	54.4	32.8	40	40	7,784	33,622,540	2,694
IO2608-P-4700	62.8	87.6	58	68.4	68.4	5,161	37,295,600	3,878
IO2608-P-4750	97.2	128	94.2	106.4	106.4	1,030	11,179,680	1,695
IO2608-P-4800	138.8	172.6	133.2	152.2	152.2	776	11,867,040	2,148
IO2608-P-4850	190	222	187.2	201.4	200	338	6,793,840	554
IO2608-P-4900	238.4	268	236	249	248.4	225	5,603,620	604
IO2608-P-4950	287.6	317.6	283.2	301.2	297.8	121	3,625,400	183
IO2608-P-5000	338.4	363.4	336	347.6	347.6	62	2,159,080	559
IO2608-P-5100	447.8	447.8	447.8	447.8	449.6	1	44,780	195
IO2608-P-5200				502.8	547.4			129
IO2608-P-5300				635.2	647.4			125
IO2608-P-5400	737.2	737.2	737.2	737.2	747.6	1	73,720	109
IO2608-P-5500				801.6	847.6			129
IO2608-P-5600				921.8	948			48
IO2609-C-3900	724.2	724.2	708	708	722.8	3	214,020	241
IO2609-C-4000				633	624.2			189
IO2609-C-4050				597.2	574.6			66
IO2609-C-4100	506.4	506.4	506.4	506.4	525.6	1	50,640	163
IO2609-C-4150	488.8	490.4	486	489	476	27	1,321,320	40
IO2609-C-4200	444.4	444.4	410.8	435	428.6	39	1,662,440	385
IO2609-C-4250	385.6	385.6	376.6	376.6	380.8	9	350,460	72
IO2609-C-4300	341	345	322	337	333.2	51	1,734,140	394
IO2609-C-4350	288.6	288.8	276	288.8	290.6	5	143,280	57
IO2609-C-4400	260.4	263	232.2	250.6	250.6	129	3,185,520	806
IO2609-C-4450	216.2	219.2	193.8	210	210	46	966,100	127
IO2609-C-4500	185	185.8	159.2	172	171.8	506	8,738,100	1,775
IO2609-C-4550	143.4	148.6	128.6	139	139	158	2,217,680	780
IO2609-C-4600	114	121.6	100.4	110.4	110.4	1,516	16,620,000	3,371
IO2609-C-4650	92.6	95	77.8	83.2	83.2	1,525	13,024,680	1,362
IO2609-C-4700	73.6	73.6	58.2	64.6	64.6	2,208	14,315,880	5,355
IO2609-C-4750	53.8	54.6	43	47.4	47.4	523	2,489,880	1,308
IO2609-C-4800	38.2	40.2	30.6	34.2	34.2	1,258	4,330,880	4,531
IO2609-C-4850	27	28.2	21	24.2	24.2	739	1,820,180	1,262
IO2609-C-4900	20	20	14	16.4	16.4	1,476	2,423,680	3,661
IO2609-C-4950	12.4	13.6	9.6	12	11.8	643	724,940	1,459
IO2609-C-5000	10	10.4	6.6	8.8	8.8	2,027	1,650,680	5,488
IO2609-C-5100	4	4.8	2.4	4	4	726	258,180	1,219
IO2609-C-5200	2.6	3	1.6	3	3	539	127,680	2,181
IO2609-C-5300	1.6	1.8	1	1.6	1.6	203	27,500	600
IO2609-C-5400	2.2	2.2	1.6	2	1	219	39,860	3,479
IO2609-C-5500	0.8	1	0.8	1	0.8	41	3,480	620
IO2609-C-5600	1.2	1.4	0.8	1.2	0.8	238	25,740	1,923
IO2609-P-3900	1.4	1.4	1	1.2	1	100	12,360	1,025
IO2609-P-4000	2.4	2.4	2	2	2	35	7,660	1,368
IO2609-P-4050	2.8	2.8	2.4	2.4	2.4	25	6,720	324
IO2609-P-4100	4	4.2	3.2	3.4	3.2	66	24,560	875
IO2609-P-4150	5.4	5.4	4.4	4.4	4.4	180	91,400	291
IO2609-P-4200	7	7.8	6	6.2	6.2	632	452,100	1,825
IO2609-P-4250	9.6	11	8.6	9	9	218	216,880	755
IO2609-P-4300	13.8	15.4	12.2	12.2	13	495	680,440	1,898
IO2609-P-4350	18.2	22	17.8	18.6	18.4	160	310,300	741
IO2609-P-4400	24.8	31	24.8	25.4	25.4	470	1,281,880	2,121
IO2609-P-4450	35.2	42.4	33.8	34.8	34.8	331	1,233,320	799
IO2609-P-4500	50	57	45.8	47.8	47.8	832	4,173,780	3,071
IO2609-P-4550	50.2	76.4	50.2	63.8	64.4	637	4,379,040	1,246
IO2609-P-4600	82	98	80.2	85.8	85.8	915	8,119,840	3,438
IO2609-P-4650	104.8	125.6	103.2	109.8	109.8	821	9,368,620	1,142
IO2609-P-4700	134	155.6	131.2	139.6	139	450	6,351,780	1,672
IO2609-P-4750	163	188	163	171.4	171.4	101	1,769,000	266
IO2609-P-4800	204.6	222.8	200	211.4	211.4	138	2,873,460	883
IO2609-P-4850	244.2	263	242.2	251.2	251.2	55	1,381,040	305
IO2609-P-4900	286.2	307.6	283.6	291.4	293.2	109	3,193,160	637
IO2609-P-4950	328.4	355.4	328.4	336.4	337.8	16	549,280	94
IO2609-P-5000	373	395.2	373	384.2	384.4	26	1,000,400	847
IO2609-P-5100	484.4	490	478.2	485.4	479.8	15	721,960	80
IO2609-P-5200	582.8	590.2	582.8	590.2	578	6	351,900	322
IO2609-P-5300	681.4	681.4	673.6	673.8	677.8	41	2,758,560	110
IO2609-P-5400	777.8	777.8	777.8	777.8	777.2	3	233,340	650
IO2609-P-5500	880.4	880.4	878	878	876.8	9	786,360	123
IO2609-P-5600	973	973	973	973	976.6	1	97,300	395
IO2610-C-4050				586	567.6			14
IO2610-C-4100				557.4	519.4			20
IO2610-C-4150				478.8	473.4			18
IO2610-C-4200				440.2	427			100
IO2610-C-4250				371	381.8			7
IO2610-C-4300	328.6	339	328.6	338	338	15	506,880	18
IO2610-C-4350				316.4	296			19
IO2610-C-4400	260	260	260	260	255.6	8	208,440	42
IO2610-C-4450	215	215	209	209	219	3	63,300	30
IO2610-C-4500	193.4	194.4	175	188.6	186.2	26	483,380	79
IO2610-C-4550	164.2	165.2	155.4	158.2	154.2	11	175,800	44
IO2610-C-4600	128.8	131.8	120.8	127.2	127	82	1,008,280	200
IO2610-C-4650	114	114.4	98	103.2	103.2	138	1,441,260	312
IO2610-C-4700	92	92	80	84	84	34	290,360	322
IO2610-C-4750	74	75.2	66.8	67	67	50	344,460	97
IO2610-C-4800	62.4	62.4	53.2	53.2	53.2	151	842,680	289
IO2610-C-4850	42.2	45.2	42	45.2	43.4	33	146,200	154
IO2610-C-4900	38.8	41.4	35.4	35.4	35.2	17	63,980	93
IO2610-C-4950	31.4	31.4	29.4	29.4	28.6	4	12,080	95
IO2610-C-5000	26.6	26.6	23.2	23.2	23.2	72	181,320	139
IO2610-C-5100	19.2	19.2	16.8	16.8	16.8	34	61,180	138
IO2610-C-5200	13.6	13.6	12.4	12.4	12.4	22	28,340	219
IO2610-C-5300	10.8	10.8	9	9	9	81	79,800	278
IO2610-P-4050	16.4	17.4	16	16.2	16.2	298	499,540	1,164
IO2610-P-4100	19.6	20	18.2	18.4	18.4	37	71,320	588
IO2610-P-4150	21.8	23.4	21.2	23.4	21.2	44	101,180	557
IO2610-P-4200	27.4	29.6	26	26	25.2	91	250,460	987
IO2610-P-4250	33.8	33.8	30.6	31	30.6	450	1,487,080	832
IO2610-P-4300	38.6	41.4	35.6	35.8	35.6	128	483,220	414
IO2610-P-4350	45	47.2	43.4	43.8	43.8	50	226,920	510
IO2610-P-4400	54.6	59.4	51.6	53	53	55	300,580	301
IO2610-P-4450	68	72	64.8	66.6	65.8	58	399,580	196
IO2610-P-4500	83.2	90.8	81.8	84.6	81.2	46	396,600	227
IO2610-P-4550	101.2	111.2	101.2	105.2	101.2	5	53,340	128
IO2610-P-4600	123	134.8	119.6	123	123	37	473,180	189
IO2610-P-4650	148.4	161	148.4	152.8	149.2	20	310,560	136
IO2610-P-4700	190	192	176	182	182	6	110,500	57
IO2610-P-4750	218.2	218.2	211.6	211.6	212.6	12	256,980	19
IO2610-P-4800				226	249			12
IO2610-P-4850	289.4	289.4	289.4	289.4	288	2	57,880	11
IO2610-P-4900				370	329.4			17
IO2610-P-4950	375.6	381.2	375.6	381.2	373.2	3	113,680	23
IO2610-P-5000				400.2	417.4			29
IO2610-P-5100				489	511.6			21
IO2610-P-5200				598.6	605.6			35
IO2610-P-5300	714	714	712	712	702.8	9	641,580	74
IO2612-C-3900	670.6	670.6	670.6	670.6	670.6	1	67,060	238
IO2612-C-4000	581	581	581	581	580	1	58,100	226
IO2612-C-4100	492	492	492	492	492.6	1	49,200	287
IO2612-C-4200	414.6	414.6	408	414.4	410.4	4	165,240	222
IO2612-C-4300	341.4	347	335	335	335	16	542,580	265
IO2612-C-4400	275	275	271	271	265.2	8	219,020	454
IO2612-C-4500	217.6	223.2	203	214.2	214.2	250	5,327,760	1,945
IO2612-C-4600	170	172.2	157.8	166	166	124	2,055,640	1,144
IO2612-C-4700	130.6	134.4	122.6	128.4	128.4	174	2,239,160	1,559
IO2612-C-4800	101.4	103.4	97	99.6	99.6	58	585,760	1,236
IO2612-C-4900	81.2	83	75.2	78.2	78	215	1,704,220	1,038
IO2612-C-5000	65	68	61.8	64.4	64.4	187	1,203,200	2,336
IO2612-C-5200	41.6	43.4	40.6	41.6	41.8	63	263,640	1,492
IO2612-C-5400	29	29.4	26.8	26.8	27.8	121	340,720	2,400
IO2612-C-5600	21	22.4	20.2	21	21	187	398,740	4,195
IO2612-P-3900	24.6	27	24	24.2	24.6	48	121,260	1,300
IO2612-P-4000	33.4	37.4	32.6	32.6	32.6	6	20,940	377
IO2612-P-4100	44.8	49.8	44.2	44.8	44.8	119	551,780	1,012
IO2612-P-4200	58.8	68.2	58.8	63	62.4	89	580,700	800
IO2612-P-4300	81.2	93.4	80.8	86.6	86.6	38	333,960	736
IO2612-P-4400	112.6	128	112.6	119.2	119.2	206	2,409,100	1,302
IO2612-P-4500	156.2	170.4	156	161.8	162.2	48	773,920	1,375
IO2612-P-4600	209.4	225.6	207.4	214.2	214.2	70	1,522,120	1,050
IO2612-P-4700	264	279.4	263.8	274.6	274.8	29	777,700	854
IO2612-P-4800	350	353.2	350	353.2	347	2	70,320	586
IO2612-P-4900	412	442.2	412	442.2	425	8	337,940	229
IO2612-P-5000	512.2	514.6	504.4	504.4	509.8	6	305,180	342
IO2612-P-5200				681	686.2			363
IO2612-P-5400				865.4	871.8			514
IO2612-P-5600				1,054.6	1,062.6			307
IO2703-C-3900	650	650	623	623	636.2	8	511,000	292
IO2703-C-4000	568	568	555	556.4	554.4	19	1,067,140	208
IO2703-C-4100	491.4	492.4	476.8	476.8	476.6	9	434,680	168
IO2703-C-4200	418.8	418.8	395.4	410.2	405.2	11	448,800	340
IO2703-C-4300	347	347	331	341.4	340.4	11	369,100	306
IO2703-C-4400	284.6	284.8	283.8	283.8	283	4	113,780	467
IO2703-C-4500	242.2	242.2	225.6	236.6	236.6	23	543,140	701
IO2703-C-4600	198.4	199.4	188	194.4	194.4	15	290,620	285
IO2703-C-4700	155.6	160.4	155	160.4	160.4	24	374,580	370
IO2703-C-4800	135.8	135.8	126.8	129.8	129.8	8	104,060	360
IO2703-C-4900	109	110.2	107	107	108.2	14	152,340	381
IO2703-C-5000	93.8	95.4	88.2	89.2	91.2	33	299,600	650
IO2703-C-5200	65.6	65.6	62.8	65	65.4	13	84,440	471
IO2703-C-5400	47	49.2	47	48	48	26	127,500	342
IO2703-C-5600	36.4	37.8	35.4	36.2	36.2	24	87,700	683
IO2703-P-3900	62.6	64.2	59.4	61.6	61	58	360,180	1,309
IO2703-P-4000	75.8	81.8	75.8	79.4	79.4	36	284,200	718
IO2703-P-4100	99	100	95.6	100	99	6	58,820	2,255
IO2703-P-4200	121.6	121.6	121.6	121.6	126	1	12,160	769
IO2703-P-4300	155.6	168	155	155	159.8	14	224,300	337
IO2703-P-4400	194.8	210.2	193.8	204.6	201	37	744,520	704
IO2703-P-4500	240.8	259.2	240.8	248.6	252.6	30	746,460	638
IO2703-P-4600	298.6	310.2	297.8	310.2	310.2	15	457,500	333
IO2703-P-4700	371.2	375.4	371.2	375.4	375.4	17	633,300	178
IO2703-P-4800	443	443	442.6	442.6	444	5	221,440	225
IO2703-P-4900				507.4	520.4			264
IO2703-P-5000	599.4	599.4	599.4	599.4	601.4	4	239,640	320
IO2703-P-5200	767.4	772.8	766.6	766.6	773.2	11	845,940	237
IO2703-P-5400	954.6	966.2	947	955.2	954	19	1,820,500	211
IO2703-P-5600	1,125.4	1,150	1,125.4	1,150	1,139	2	227,540	275
IO2706-C-4000	539.4	558.4	537.6	558.4	556.6	5	272,880	181
IO2706-C-4100				507.2	487			90
IO2706-C-4200	425	425	425	425	425	1	42,500	156
IO2706-C-4300	365.2	367.2	362	367.2	365.8	3	109,440	228
IO2706-C-4400	317.2	317.8	307.8	316.2	310.6	16	502,020	229
IO2706-C-4500	271.2	272.6	258	264.8	265.4	36	959,520	546
IO2706-C-4600	232.8	232.8	219.6	226.8	226.8	32	726,080	310
IO2706-C-4700	193.6	196	187.4	196	194.2	8	154,260	180
IO2706-C-4800	163.6	163.6	163.6	163.6	166.4	4	66,240	209
IO2706-C-4900	138	138	137.6	137.6	143.4	2	27,560	126
IO2706-C-5000	119.6	119.6	119.6	119.6	123.8	2	24,400	110
IO2706-C-5200				102.2	93.8			114
IO2706-C-5400	71	75	71	75	72.6	6	43,000	126
IO2706-C-5600	55.6	59.2	55.2	57.8	57.8	27	154,420	445
IO2706-P-4000	103.6	112.8	102.6	111.6	107.6	28	297,640	191
IO2706-P-4100	132	141	132	135.8	137.2	13	176,660	75
IO2706-P-4200	166.2	173	166.2	171.8	171.4	13	218,700	200
IO2706-P-4300	204.6	215.6	204.6	208.6	211.6	13	272,480	535
IO2706-P-4400	252.6	265.8	252.4	259.8	258.4	23	591,880	378
IO2706-P-4500	307	322.2	302	313.6	312.6	19	588,980	393
IO2706-P-4600	358.2	383.8	357.8	373.2	371.6	30	1,100,680	297
IO2706-P-4700	424.6	439.4	422.6	439.4	436.6	10	430,160	164
IO2706-P-4800	506.6	506.6	506.6	506.6	508.4	1	50,660	128
IO2706-P-4900				566	581.6			82
IO2706-P-5000	657.8	670	654.4	670	659.8	9	593,700	262
IO2706-P-5200	827.2	839.8	827.2	830.2	826.4	12	995,020	91
IO2706-P-5400	999.2	1,003.2	999.2	1,003.2	1,010.8	17	1,699,520	140
IO2706-P-5600	1,189.6	1,189.6	1,185	1,185.2	1,251.4	8	949,460	251

相关资讯: