中国金融期货交易所08月17日IO期权收盘行情

发布时间：2026年08月17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	674.2			34
IO2608-C-4100	620	620	620	620	624	1	62,000	67
IO2608-C-4150	572	572	572	572	574	1	57,200	43
IO2608-C-4200	454.2	523.6	454.2	522.6	531	24	1,202,520	203
IO2608-C-4250	408	475	408	475	474	39	1,650,040	90
IO2608-C-4300	366.6	429.2	357	429.2	424.2	94	3,704,740	299
IO2608-C-4350	320	373	310	369.6	374.2	100	3,382,300	76
IO2608-C-4400	250.2	330.6	250.2	330.6	331	389	11,805,280	637
IO2608-C-4450	210.2	280.4	210	280	274.6	350	8,267,520	275
IO2608-C-4500	161	231.6	156.4	231.4	230.2	1,523	29,791,020	1,001
IO2608-C-4550	119.8	183.4	114.8	183	183	1,407	20,561,760	891
IO2608-C-4600	73.6	135	71.8	135	135	5,591	58,539,720	3,703
IO2608-C-4650	43	90.2	37	90	90	6,675	40,998,900	1,985
IO2608-C-4700	20.4	52	16.8	52	52	13,857	47,592,560	7,252
IO2608-C-4750	8.2	24.8	7.4	24.8	24.8	7,045	11,223,620	4,526
IO2608-C-4800	3.2	10.2	3	10.2	10.2	4,937	3,256,620	6,318
IO2608-C-4850	1.6	3.8	1.2	3.8	3.8	1,980	502,520	2,717
IO2608-C-4900	1	2.2	0.6	2	2	1,243	190,300	3,296
IO2608-C-4950	0.6	1.2	0.2	1.2	1.2	667	50,060	1,650
IO2608-C-5000	0.8	0.8	0.4	0.8	0.8	948	55,480	4,208
IO2608-C-5100	0.4	0.4	0.2	0.4	0.4	199	5,880	1,784
IO2608-C-5200	0.2	0.4	0.2	0.4	0.4	47	1,100	1,161
IO2608-C-5300	0.2	0.4	0.2	0.4	0.4	61	1,240	892
IO2608-C-5400	0.2	0.4	0.2	0.4	0.4	39	800	466
IO2608-C-5500	0.2	0.2	0.2	0.2	0.2	15	300	1,620
IO2608-C-5600	0.4	0.4	0.2	0.2	0.2	164	3,480	958
IO2608-P-4050	0.2	0.4	0.2	0.4	0.2	63	1,360	971
IO2608-P-4100	0.2	0.2	0.2	0.2	0.2	20	400	781
IO2608-P-4150	0.4	0.4	0.2	0.2	0.2	155	3,740	384
IO2608-P-4200	0.6	0.6	0.4	0.6	0.4	153	8,720	2,387
IO2608-P-4250	0.6	0.6	0.4	0.6	0.6	122	6,600	1,001
IO2608-P-4300	0.8	1	0.4	0.6	0.6	474	34,920	1,719
IO2608-P-4350	0.8	1	0.2	0.4	0.6	335	21,620	1,103
IO2608-P-4400	1.6	2	0.6	0.8	0.8	878	115,240	2,725
IO2608-P-4450	2.6	2.6	0.6	0.6	0.8	718	110,580	1,637
IO2608-P-4500	9	9	1	1	1	1,550	456,540	3,773
IO2608-P-4550	10	10.6	2	2	2	2,292	1,218,040	2,949
IO2608-P-4600	21.4	21.4	4.4	4.4	4.4	5,187	5,328,580	4,127
IO2608-P-4650	36.6	37	9.2	9.4	9.4	7,262	14,587,600	2,684
IO2608-P-4700	66	66	20.4	20.6	20.6	8,182	29,036,560	4,787
IO2608-P-4750	105.8	105.8	43	43.6	43.6	2,676	16,700,740	1,942
IO2608-P-4800	150	152.6	79	79.8	79.8	1,250	13,419,740	1,894
IO2608-P-4850	183.4	192.2	123	123	131	393	6,169,660	531
IO2608-P-4900	247.8	247.8	170.8	171	177.8	289	6,149,120	582
IO2608-P-4950	287	292	222	222	226.6	210	5,478,580	180
IO2608-P-5000	332.4	342.8	270.4	270.4	276.2	106	3,274,320	539
IO2608-P-5100	410	410	383.2	383.2	376	3	124,280	195
IO2608-P-5200	531.4	532.8	478.8	478.8	476	7	364,660	129
IO2608-P-5300	642.8	642.8	642.8	642.8	576	6	385,680	131
IO2608-P-5400	681.6	681.6	681.6	681.6	676	1	68,160	108
IO2608-P-5500	775.2	778.8	775	778.8	776.2	3	232,900	126
IO2608-P-5600	883.8	883.8	878.8	880	876.6	15	1,341,360	42
IO2609-C-3900	771.2	797	771.2	792.2	800.8	28	2,154,160	249
IO2609-C-4000	661.4	699.6	661.4	699.6	701.4	6	410,420	185
IO2609-C-4050	646.2	646.2	646.2	646.2	652	1	64,620	66
IO2609-C-4100	596.4	596.4	596.4	596.4	602.8	8	448,800	159
IO2609-C-4150				489	553.8			40
IO2609-C-4200	434.2	496	434.2	496	497.4	25	1,168,060	394
IO2609-C-4250	412.8	449.6	412	449.6	448.8	7	290,100	72
IO2609-C-4300	344.4	403.4	341	403.4	408.8	137	5,154,760	449
IO2609-C-4350	307.8	357.8	297.2	355.6	361.4	11	348,440	56
IO2609-C-4400	252.8	317.2	252.6	315.2	315.2	291	8,648,340	725
IO2609-C-4450	220	272.4	216	272.4	271.4	71	1,667,700	130
IO2609-C-4500	174	230	171	230	230	530	10,571,180	1,732
IO2609-C-4550	146.8	189.8	140	189.8	186.4	284	4,825,320	690
IO2609-C-4600	111	152.8	109	152.8	152.8	1,957	24,920,200	3,468
IO2609-C-4650	86	121.4	84	121.4	121.4	1,466	15,054,000	1,505
IO2609-C-4700	66	92.8	62	91.6	91.6	4,002	30,992,100	5,695
IO2609-C-4750	49	69	46.8	68.4	69	1,178	6,953,620	1,308
IO2609-C-4800	36	50.6	33.8	49.8	49.8	2,438	10,620,920	4,447
IO2609-C-4850	24.2	35.8	23.6	35.6	35.6	1,367	4,108,940	1,592
IO2609-C-4900	16.4	25.2	16	24.8	24.8	2,478	5,200,740	3,935
IO2609-C-4950	12.2	18	11	17.8	17.8	745	1,167,820	1,558
IO2609-C-5000	8.6	13.4	8	13	12.6	1,642	1,795,960	5,587
IO2609-C-5100	4.2	7.6	3.8	6.6	6.6	481	261,540	1,293
IO2609-C-5200	2.8	5.2	2.6	4.4	4.4	476	183,860	2,270
IO2609-C-5300	1.8	3.4	1.6	3	2.8	111	27,020	609
IO2609-C-5400	2	3.2	1.8	2.6	2.6	222	60,360	3,420
IO2609-C-5500	1	1.8	1	1.6	1.4	53	6,360	635
IO2609-C-5600	1	1.6	0.8	1.4	1.4	58	8,080	1,904
IO2609-P-3900	1.2	1.4	1	1.2	1.2	89	10,740	1,007
IO2609-P-4000	1.8	2.2	1.8	2	1.8	133	28,060	1,299
IO2609-P-4050	2.2	2.8	2.2	2.2	2.2	25	5,820	331
IO2609-P-4100	2.8	3.6	2.6	2.8	2.8	55	16,420	861
IO2609-P-4150	4	4.4	3	3.2	3.2	194	75,960	267
IO2609-P-4200	6.2	6.2	4.2	5	5	588	301,260	1,694
IO2609-P-4250	8.2	8.2	5.6	6	6	380	258,340	673
IO2609-P-4300	13.4	13.4	7.6	8.4	8	677	654,140	1,789
IO2609-P-4350	18.4	18.4	10.6	11.4	11.4	743	957,360	899
IO2609-P-4400	23.8	23.8	14.6	14.8	14.8	926	1,697,620	2,165
IO2609-P-4450	31.6	32.4	19.8	20	20	684	1,751,160	925
IO2609-P-4500	45.6	45.6	27	27.6	27.6	1,197	3,976,940	3,361
IO2609-P-4550	62	62	37.2	37.4	37.4	827	3,879,640	1,526
IO2609-P-4600	84.6	84.6	50.8	51.2	51.2	1,379	8,930,340	3,834
IO2609-P-4650	100.2	107.4	68	69	69	1,090	9,429,140	1,440
IO2609-P-4700	132.6	135	90.2	90.4	90.4	1,178	12,466,180	1,914
IO2609-P-4750	165	166.6	116.4	116.4	116	216	2,925,820	324
IO2609-P-4800	195.4	204.2	148.8	149	148.8	296	5,386,300	835
IO2609-P-4850	234.2	239.8	182.4	184	184	52	1,122,620	310
IO2609-P-4900	283.2	288	224	224.4	224.4	101	2,662,780	648
IO2609-P-4950	295	298.4	272.2	272.2	266.4	13	394,980	94
IO2609-P-5000	363.2	375.2	310.2	310.2	306.6	23	792,580	844
IO2609-P-5100	465.8	473.8	465.8	473.8	412.4	11	518,460	80
IO2609-P-5200	558	575.4	509	509	505.6	13	725,360	331
IO2609-P-5300	607	607	607	607	608	3	182,100	113
IO2609-P-5400	706.8	706.8	706.8	706.8	707.2	8	593,600	650
IO2609-P-5500	805.4	805.4	805.4	805.4	806.8	2	161,080	123
IO2609-P-5600	974.6	974.6	900.2	903	906.6	17	1,581,080	395
IO2610-C-4050				586	639.8			14
IO2610-C-4100				557.4	592			20
IO2610-C-4150				478.8	543.2			18
IO2610-C-4200	445	445	445	445	495.8	1	44,500	101
IO2610-C-4250				371	448.8			7
IO2610-C-4300				338	402.6			18
IO2610-C-4350				316.4	357.8			19
IO2610-C-4400	296.8	296.8	296.8	296.8	314.6	1	29,680	43
IO2610-C-4450	251.6	259.8	251.6	259.8	273.8	8	189,060	29
IO2610-C-4500	208.4	233.8	208.4	233.8	234.8	14	289,000	76
IO2610-C-4550	153.6	179.6	153.6	179.6	197.4	7	113,100	41
IO2610-C-4600	131.4	163.4	127.8	160.6	164.6	47	674,600	207
IO2610-C-4650	104.6	135	104.6	134	134	130	1,571,360	242
IO2610-C-4700	84.8	111.2	83.4	111.2	111.4	131	1,356,940	347
IO2610-C-4750	65.2	88.2	65.2	87	90.8	93	771,860	114
IO2610-C-4800	53.4	72.4	53.4	71.2	71.2	153	971,260	291
IO2610-C-4850	44.6	59	43	57.6	59.4	118	611,440	193
IO2610-C-4900	34.8	48.2	34.8	48.2	48.2	50	196,380	104
IO2610-C-4950	32	38.2	32	37	37.6	35	119,460	102
IO2610-C-5000	24.2	32	24	32	32	118	315,800	126
IO2610-C-5100	16.6	21	15.4	21	21.4	15	28,360	141
IO2610-C-5200	10.8	15.2	10.6	15.2	15.2	98	121,100	274
IO2610-C-5300	9	11.8	7.8	11.8	11.8	132	119,380	299
IO2610-P-4050	13.4	14.8	10.6	11	11	157	208,500	1,230
IO2610-P-4100	16.6	16.6	12.8	12.8	12.8	39	57,260	601
IO2610-P-4150	18.4	18.8	16	16	14.4	45	79,740	575
IO2610-P-4200	22.6	22.6	16.8	16.8	16.8	78	155,880	1,019
IO2610-P-4250	28.2	28.2	20.4	20.4	20.4	252	647,400	1,042
IO2610-P-4300	31.6	32.4	24.4	24.8	23.4	73	205,960	448
IO2610-P-4350	38	38	29.2	30.2	28.4	115	398,100	580
IO2610-P-4400	47.6	47.6	35.2	36	36	197	843,800	419
IO2610-P-4450	58.8	58.8	44	44	44	39	215,340	221
IO2610-P-4500	73	73.8	55.2	56.8	55.8	98	616,620	292
IO2610-P-4550	90	90	68	68	68	58	456,460	145
IO2610-P-4600	113.4	113.4	84.8	84.8	85.4	60	609,880	183
IO2610-P-4650	144.8	144.8	106.2	106.2	105.2	18	237,480	136
IO2610-P-4700	166.6	170	130.4	130.4	131	22	322,420	70
IO2610-P-4750	181.2	181.2	158	161.6	159.6	11	193,780	23
IO2610-P-4800	236.6	240.2	190.6	190.6	190.6	10	226,360	15
IO2610-P-4850	226.8	228	226.8	228	227	4	90,960	15
IO2610-P-4900				370	265.8			17
IO2610-P-4950				381.2	306.6			23
IO2610-P-5000				400.2	348.8			29
IO2610-P-5100				489	438.8			21
IO2610-P-5200	540.2	544.2	540.2	544.2	533.2	2	108,440	37
IO2610-P-5300	635.8	641.4	635.8	641.4	644	2	127,720	76
IO2612-C-3900	681.8	735	681.8	735	743	13	915,300	239
IO2612-C-4000	604.8	641.8	604.8	639.4	645.4	12	759,660	225
IO2612-C-4100	500.8	552.8	500.8	552.8	556.6	12	631,080	282
IO2612-C-4200	417.8	469	417.8	469	469.8	14	620,580	220
IO2612-C-4300	342.8	383.6	340.2	383.6	387.6	11	399,320	264
IO2612-C-4400	274.6	315.8	270.4	313	313	103	3,191,680	530
IO2612-C-4500	215	249.8	213.4	249.8	249.8	93	2,206,900	1,951
IO2612-C-4600	165.6	195.8	165.4	195.8	193.6	70	1,255,220	1,127
IO2612-C-4700	131	152.2	128.4	152	151.8	128	1,848,000	1,552
IO2612-C-4800	99	117.6	99	117.6	114.4	68	714,640	1,205
IO2612-C-4900	77.6	90.8	77.2	90	89.8	105	877,720	1,009
IO2612-C-5000	62.6	71	62.6	71	71.8	95	646,780	2,336
IO2612-C-5200	40.6	45.2	40.2	45	44.4	77	331,220	1,506
IO2612-C-5400	27.6	30.4	26.4	30.4	30.4	85	237,900	2,440
IO2612-C-5600	20.2	22.4	19.6	22	22.2	327	672,740	4,284
IO2612-P-3900	21.8	22.2	19	19.6	19.6	144	299,560	1,338
IO2612-P-4000	30.2	30.2	26	26	26	9	25,380	376
IO2612-P-4100	41.2	42.2	33.6	33.6	33.6	233	856,560	945
IO2612-P-4200	59.8	59.8	46.6	46.6	46.6	97	501,840	803
IO2612-P-4300	83.6	83.6	64.4	64.4	64.4	34	247,600	736
IO2612-P-4400	114.4	114.4	90.6	90.6	89	149	1,515,420	1,266
IO2612-P-4500	156.2	156.4	123.6	123.6	123.6	85	1,215,160	1,361
IO2612-P-4600	207.6	207.6	169.4	171.6	168.4	101	1,906,920	1,058
IO2612-P-4700	262.4	269.8	222.6	222.6	222.6	28	683,740	850
IO2612-P-4800	340.2	340.2	289	289	288.6	10	311,720	591
IO2612-P-4900	411	411	366.4	366.4	361.8	42	1,668,920	230
IO2612-P-5000	498.6	498.6	457.4	457.4	442	4	187,080	339
IO2612-P-5200	648	648	648	648	615.8	1	64,800	363
IO2612-P-5400	828.8	828.8	813	813	799.4	10	840,120	512
IO2612-P-5600	1,045	1,045	1,006	1,006	989.2	12	1,239,140	308
IO2703-C-3900	643.4	692	643.4	692	695.8	17	1,130,020	285
IO2703-C-4000	563.8	610	563.8	610	610.4	6	353,820	204
IO2703-C-4100	510	530	510	528	525	6	314,480	170
IO2703-C-4200	442.8	450.6	441	450.6	450.6	8	344,180	338
IO2703-C-4300	349.4	382	348.2	381.6	381.6	38	1,368,320	304
IO2703-C-4400	288.8	323	288.8	323	323	16	495,880	473
IO2703-C-4500	239	260.6	235.6	258.2	265.4	57	1,429,720	706
IO2703-C-4600	196.6	211.6	194.4	211.6	215.4	43	876,400	285
IO2703-C-4700	163.6	179.6	161	179.6	176.4	59	1,003,060	387
IO2703-C-4800	134.4	145	134.4	145	146.8	9	123,180	360
IO2703-C-4900	109.8	118.8	109.8	118.8	121.4	3	34,000	384
IO2703-C-5000	92	98.6	92	98.4	101	7	66,360	647
IO2703-C-5200	66	70.2	65	70	71.6	8	54,840	475
IO2703-C-5400	48.4	51.2	48	51.2	51.8	18	88,260	342
IO2703-C-5600	36.6	39	36.2	39	39	29	108,540	688
IO2703-P-3900	59	59	50	50	50.2	42	222,080	1,313
IO2703-P-4000	73.8	73.8	73.8	73.8	63	1	7,380	717
IO2703-P-4100	99.6	99.6	81	83.4	80.2	19	165,720	2,248
IO2703-P-4200	121.8	121.8	101	102.2	101.4	18	187,800	778
IO2703-P-4300	157	157	130.8	130.8	130.6	18	263,360	344
IO2703-P-4400	195.8	195.8	166.2	166.2	166.2	38	704,900	726
IO2703-P-4500	239.8	244.8	211	211.6	209.6	70	1,596,680	645
IO2703-P-4600	300.2	303.8	270	270	261	16	465,860	331
IO2703-P-4700	363.6	366.6	363	364.4	322.2	18	659,520	181
IO2703-P-4800	438.2	438.2	438.2	438.2	389.4	2	87,640	225
IO2703-P-4900				507.4	462.4			264
IO2703-P-5000				599.4	541.4			320
IO2703-P-5200				766.6	708.4			237
IO2703-P-5400	932	932	932	932	886	2	188,600	210
IO2703-P-5600	1,125.6	1,125.6	1,104.8	1,104.8	1,071	3	334,680	273
IO2706-C-4000	560	601	560	601	602.2	4	231,920	181
IO2706-C-4100	510	523.8	510	523.8	529.4	6	307,380	96
IO2706-C-4200	463	463	463	463	463	1	46,300	155
IO2706-C-4300	401	401	401	401	401	1	40,100	228
IO2706-C-4400	310.8	346.2	310.8	346.2	346.2	40	1,313,880	228
IO2706-C-4500	266.2	297.4	265.4	297.4	297.4	112	3,189,740	547
IO2706-C-4600	227	255.8	226.8	255.8	255.8	82	1,957,160	321
IO2706-C-4700	194	217.8	193.8	217.8	217.8	34	700,340	198
IO2706-C-4800	165.4	179	165.4	179	186	3	51,400	210
IO2706-C-4900				137.6	159.4			126
IO2706-C-5000	134.6	134.6	134.6	134.6	137.4	1	13,460	111
IO2706-C-5200	94	102	94	102	102.8	12	115,760	118
IO2706-C-5400	76	76	76	76	80	3	22,800	126
IO2706-C-5600	57	63	56.8	63	62.4	44	265,360	455
IO2706-P-4000	107.8	107.8	92.2	92.2	91.2	23	231,560	192
IO2706-P-4100	132	132	116.4	118.4	118.8	46	571,360	91
IO2706-P-4200	163.8	167.6	144.4	144.4	142.8	41	618,880	213
IO2706-P-4300	204.2	207.8	184.2	184.2	184.2	8	152,520	533
IO2706-P-4400	248.2	252.8	227	229	229	43	1,027,920	388
IO2706-P-4500	303	306.4	274.2	278.6	278.6	34	975,700	414
IO2706-P-4600	361.8	368.2	332.8	335	335	41	1,428,560	307
IO2706-P-4700	428	433.4	395.2	397	397	36	1,488,000	170
IO2706-P-4800	497.2	497.2	460.2	460.2	459.2	2	95,740	127
IO2706-P-4900	570.2	572.2	570.2	572.2	532.2	3	171,460	82
IO2706-P-5000	649	649	614	614	607	3	190,800	261
IO2706-P-5200	817	817	769.2	769.8	769.6	4	314,700	92
IO2706-P-5400	991.4	991.4	976	976	942.6	6	595,640	140
IO2706-P-5600	1,139.8	1,139.8	1,139.8	1,139.8	1,191.6	1	113,980	252

相关资讯: