中国金融期货交易所08月20日IO期权收盘行情

发布时间：2026年08月20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	529			31
IO2608-C-4100	484.8	490.6	475	475	479	27	1,298,880	55
IO2608-C-4150	430.8	430.8	430.8	430.8	429	1	43,080	36
IO2608-C-4200	406.4	415.4	380	384	379	60	2,403,940	146
IO2608-C-4250	360.4	360.4	321	323.2	329	17	566,180	86
IO2608-C-4300	301.8	319	270	284.4	285.4	198	5,758,600	238
IO2608-C-4350	254.8	270.2	221.4	235	236.2	126	3,063,180	82
IO2608-C-4400	205	219.8	169.4	184.4	180.2	264	5,164,740	492
IO2608-C-4450	152	173.4	120.4	137.8	135.6	267	3,741,980	245
IO2608-C-4500	112	124.4	73.8	89.4	89.4	2,539	24,118,180	1,187
IO2608-C-4550	70	78.2	36.2	47.2	47.2	4,650	24,053,880	1,277
IO2608-C-4600	37.4	40.2	12.4	18.6	18.6	13,987	33,785,320	5,178
IO2608-C-4650	15	18	3	4.6	4.6	9,484	8,472,500	4,157
IO2608-C-4700	5	5.4	0.4	0.6	0.6	6,304	1,389,880	7,145
IO2608-C-4750	1.4	1.6	0.2	0.2	0.2	1,716	76,980	3,622
IO2608-C-4800	0.4	0.8	0.2	0.2	0.2	1,554	45,500	5,190
IO2608-C-4850	0.4	0.6	0.2	0.2	0.2	455	11,820	1,916
IO2608-C-4900	0.2	0.4	0.2	0.2	0.2	337	7,080	2,533
IO2608-C-4950	0.4	0.4	0.2	0.2	0.2	51	1,040	1,394
IO2608-C-5000	0.2	0.2	0.2	0.2	0.2	208	4,160	3,509
IO2608-C-5100	0.4	0.4	0.2	0.2	0.2	89	1,800	1,446
IO2608-C-5200	0.2	0.2	0.2	0.2	0.2	94	1,880	1,126
IO2608-C-5300	0.2	0.2	0.2	0.2	0.2	17	340	679
IO2608-C-5400	0.2	0.2	0.2	0.2	0.2	17	340	556
IO2608-C-5500	0.2	0.2	0.2	0.2	0.2	32	640	1,579
IO2608-C-5600	0.2	0.2	0.2	0.2	0.2	26	520	997
IO2608-P-4050	0.2	0.2	0.2	0.2	0.2	21	420	936
IO2608-P-4100	0.2	0.2	0.2	0.2	0.2	156	3,120	826
IO2608-P-4150	0.2	0.2	0.2	0.2	0.2	129	2,580	392
IO2608-P-4200	0.4	0.4	0.2	0.2	0.2	128	2,960	2,330
IO2608-P-4250	0.2	0.4	0.2	0.2	0.2	197	4,420	992
IO2608-P-4300	0.2	0.4	0.2	0.2	0.2	215	4,880	1,547
IO2608-P-4350	0.4	0.4	0.2	0.2	0.2	241	9,180	915
IO2608-P-4400	1.2	1.2	0.2	0.4	0.4	989	55,860	2,173
IO2608-P-4450	2.4	3.2	0.6	0.8	0.8	1,827	260,840	1,968
IO2608-P-4500	10	10	1.8	3.6	3.6	6,151	2,788,240	3,602
IO2608-P-4550	14.4	18.8	5.8	11.8	11.8	8,624	10,837,560	3,253
IO2608-P-4600	30	45.6	17.6	31.8	31.8	8,107	25,972,780	2,712
IO2608-P-4650	40	85.6	40	68.8	80.2	3,129	20,053,420	1,284
IO2608-P-4700	97.2	133.4	82	111.6	124	2,021	22,157,720	3,103
IO2608-P-4750	145	180.6	129.8	166.4	171.8	717	11,603,020	1,106
IO2608-P-4800	197	232	178	216.8	221.2	1,349	28,329,340	1,034
IO2608-P-4850	246	280.8	232.4	266.2	271	234	6,047,720	375
IO2608-P-4900	304.2	331.6	280.8	316.6	321	227	6,903,380	493
IO2608-P-4950	350.6	377.2	349.2	367.4	371	27	987,760	165
IO2608-P-5000	389.4	425	385	425	421	75	2,998,900	502
IO2608-P-5100	496	518	488	518	520.8	15	752,880	194
IO2608-P-5200	626	629	626	628	621	3	188,300	129
IO2608-P-5300	703.6	703.6	703.6	703.6	721	5	351,800	125
IO2608-P-5400				775.2	821			107
IO2608-P-5500				905.4	921.2			128
IO2608-P-5600				941.6	1,021.6			41
IO2609-C-3900				709	658.2			244
IO2609-C-4000	584.4	584.4	560.8	560.8	560.2	2	114,520	187
IO2609-C-4050	531.2	531.2	491.8	491.8	511.4	2	102,300	63
IO2609-C-4100	479.2	482.6	446	448	462.4	21	978,840	147
IO2609-C-4150				409.4	414.6			39
IO2609-C-4200	377.2	394.2	352.2	364.6	368	30	1,106,680	462
IO2609-C-4250	332	332	305	305	321.6	4	128,340	72
IO2609-C-4300	293.4	302	264	275.4	277.8	107	3,037,220	452
IO2609-C-4350	259.2	259.2	221.6	234	234.2	31	730,680	65
IO2609-C-4400	203.6	216.2	180	195	195	474	9,368,660	1,166
IO2609-C-4450	170	177.2	147.8	156.8	156.8	210	3,337,320	270
IO2609-C-4500	138	142.2	113.6	124.6	124.6	1,393	17,913,420	3,017
IO2609-C-4550	101.2	111	86.4	95	95	2,233	21,842,840	1,361
IO2609-C-4600	80	84	65	70.8	70.8	3,639	27,182,060	4,756
IO2609-C-4650	66	66	47.4	52.8	52.8	1,635	9,060,880	2,184
IO2609-C-4700	45	46.8	34.2	37	37	3,445	13,490,220	7,397
IO2609-C-4750	32.4	32.4	23.6	26	26	1,155	3,153,260	2,222
IO2609-C-4800	24	24	16.4	18.4	18.4	2,226	4,214,160	6,168
IO2609-C-4850	15	16.2	10.8	12.4	12.4	1,638	2,077,480	3,092
IO2609-C-4900	10.6	12	7.8	8.8	8.8	1,009	898,480	4,058
IO2609-C-4950	8.2	8.6	5	6	6.2	574	335,980	1,572
IO2609-C-5000	6.2	7.2	4.2	5.4	5.4	1,174	587,300	6,080
IO2609-C-5100	3.8	3.8	1.8	2.6	2.6	257	60,420	1,203
IO2609-C-5200	3	3	1.4	2.2	2.2	131	24,360	2,202
IO2609-C-5300	1.4	1.6	1.2	1.6	1.6	43	5,640	682
IO2609-C-5400	2	2	1.6	1.6	1.6	179	31,340	3,428
IO2609-C-5500	0.8	1	0.6	1	0.8	51	4,200	561
IO2609-C-5600	0.6	1	0.6	0.8	0.8	109	8,380	1,793
IO2609-P-3900	1.6	2.4	1.2	2.2	2.2	110	21,860	990
IO2609-P-4000	4	4	1.8	3.6	3.6	174	62,160	1,185
IO2609-P-4050	4.2	5.4	2.6	4.8	4.8	182	73,900	173
IO2609-P-4100	6.4	7.4	3.8	6.4	6.4	122	73,040	938
IO2609-P-4150	8.2	9.2	4.8	8.4	8.4	340	259,800	551
IO2609-P-4200	10.6	12.4	7.2	11.2	11.2	908	935,400	1,788
IO2609-P-4250	14.6	17.2	10.2	15.8	15.8	378	560,480	904
IO2609-P-4300	11.4	23.8	11.2	20.4	20.4	566	1,042,800	2,312
IO2609-P-4350	27	31.8	20.8	28.2	28	503	1,316,720	1,254
IO2609-P-4400	35	43.2	29	38.2	38.2	804	2,946,120	2,421
IO2609-P-4450	47	57.4	40	50.8	50.8	679	3,316,640	1,437
IO2609-P-4500	62.4	77.2	54.2	67.4	67.4	1,692	11,120,260	3,564
IO2609-P-4550	79	100.8	72.8	87.4	87.4	1,924	16,847,520	2,246
IO2609-P-4600	121.6	129	96	114	114	2,475	28,077,480	4,613
IO2609-P-4650	118.4	160	118.4	145	145	746	10,654,560	2,090
IO2609-P-4700	170.2	195.6	157	180.4	180.4	617	10,812,560	2,492
IO2609-P-4750	207.6	232.4	196	219	219	75	1,616,260	708
IO2609-P-4800	255.6	275.4	234.2	260	260	307	7,824,200	1,186
IO2609-P-4850	291.8	318.8	282.8	318.8	304.8	47	1,437,840	307
IO2609-P-4900	332.2	366.4	322.6	351.6	362	88	2,989,640	726
IO2609-P-4950				408	409.2			95
IO2609-P-5000	424	466.8	423.8	453.8	457.4	38	1,725,120	846
IO2609-P-5100	528.4	563.6	519	562.8	555.4	24	1,290,160	83
IO2609-P-5200	621.8	643	621.8	643	654.2	4	253,100	331
IO2609-P-5300	732.2	732.2	732.2	732.2	753.8	5	366,100	113
IO2609-P-5400				840	853.4			650
IO2609-P-5500				934.6	953.2			127
IO2609-P-5600				990	1,053.2			395
IO2610-C-4050				586	507.8			14
IO2610-C-4100				557.4	459.2			20
IO2610-C-4150				478.8	412.8			18
IO2610-C-4200	366	366	366	366	367.6	2	73,200	100
IO2610-C-4250				371	323.8			7
IO2610-C-4300				295.6	281.8			18
IO2610-C-4350				316.4	242.2			19
IO2610-C-4400	225.8	225.8	194	203	203	151	3,149,600	153
IO2610-C-4450	184.6	186	163	164.6	170.8	23	396,520	44
IO2610-C-4500	157	157	130	139.4	140	58	831,480	122
IO2610-C-4550	120.6	123.6	106.8	110.4	112.6	33	370,540	80
IO2610-C-4600	100	104.6	85.4	87.8	87.8	132	1,258,360	470
IO2610-C-4650	81.6	81.6	68	69.2	70.2	114	862,700	332
IO2610-C-4700	65	65.2	52.8	54.6	54.6	120	701,460	476
IO2610-C-4750	52.4	52.4	41.4	43.8	43.8	41	187,580	155
IO2610-C-4800	43.4	43.4	32.2	33.2	33.8	67	241,080	418
IO2610-C-4850	32.4	32.4	25.2	25.8	26.4	86	235,920	251
IO2610-C-4900	26	26	20.2	20.4	21.4	76	168,940	236
IO2610-C-4950	22	22	16.4	17.2	17.2	108	201,680	327
IO2610-C-5000	17.6	17.6	13.2	14.2	14.2	206	316,900	406
IO2610-C-5100	12	12.2	9.8	9.8	9.8	65	70,000	186
IO2610-C-5200	10	10	7	7	7	91	75,760	270
IO2610-C-5300	8	8	5.2	5.6	5.6	121	77,820	468
IO2610-P-4050	15.6	21.8	15.2	19.4	19.4	179	333,840	1,332
IO2610-P-4100	22.4	24.8	17.8	23.2	22.8	108	235,920	606
IO2610-P-4150	21.6	27.8	21	27.4	26.4	116	286,120	686
IO2610-P-4200	26.2	34.6	26.2	32.8	30.6	31	100,060	1,030
IO2610-P-4250	36.2	42.6	31.8	39.6	38.6	111	427,120	1,252
IO2610-P-4300	44.6	47.6	38.4	45.2	45.2	62	263,040	631
IO2610-P-4350	50	60	46.6	59.6	54.8	136	679,700	705
IO2610-P-4400	67.2	73	57.6	68.8	67.6	35	240,200	481
IO2610-P-4450	76.2	88	71.4	88	83.4	31	236,580	329
IO2610-P-4500	99.2	110.8	88.8	103	102.4	207	2,005,620	474
IO2610-P-4550	123	128	109.2	123.2	125.4	114	1,397,840	180
IO2610-P-4600	145.4	162.4	136	150.4	152	81	1,202,040	177
IO2610-P-4650	173.8	186.4	166.4	186.4	182.6	9	161,320	142
IO2610-P-4700	203.6	203.6	203.6	203.6	217	8	171,280	74
IO2610-P-4750	247.2	264.8	247.2	258.4	255.4	4	103,540	31
IO2610-P-4800	277.4	301.6	277.4	301.6	294.6	26	763,880	33
IO2610-P-4850	340.4	340.4	340.4	340.4	337.2	4	136,160	19
IO2610-P-4900	365.8	391	365.8	382.4	382.4	12	454,160	23
IO2610-P-4950	428	428	428	428	428	1	42,800	27
IO2610-P-5000				475.2	489			32
IO2610-P-5100				534.6	585			23
IO2610-P-5200				645	683			47
IO2610-P-5300				641.4	782			76
IO2612-C-3900	631	631	601	614.8	609.2	14	860,680	249
IO2612-C-4000	522.6	527.8	522.6	527.8	527	4	210,180	227
IO2612-C-4100	458	458	458	458	440.8	1	45,800	276
IO2612-C-4200	371.4	371.4	350.2	350.2	361.4	8	288,020	227
IO2612-C-4300	302	304	277.2	290.4	290.4	29	840,800	285
IO2612-C-4400	232.2	242.8	219.8	223.8	226.4	192	4,373,060	848
IO2612-C-4500	179.8	189.2	168.4	174	174	102	1,827,220	2,114
IO2612-C-4600	137.4	141.6	125.4	132.6	132.6	225	2,982,060	1,052
IO2612-C-4700	105.4	110.6	94.4	101	102.2	186	1,958,920	1,542
IO2612-C-4800	81.2	85.2	73.8	76.2	76.2	117	919,080	1,309
IO2612-C-4900	64.4	65.6	59.6	59.8	58.8	30	184,560	1,071
IO2612-C-5000	50	52.6	45.8	47.6	47.6	77	387,820	2,482
IO2612-C-5200	30.6	33.6	28.4	29.2	30.2	73	226,300	1,502
IO2612-C-5400	21.4	23.2	20	20.6	20.4	182	387,140	2,568
IO2612-C-5600	15.4	17	15.4	15.8	15.8	175	282,020	4,343
IO2612-P-3900	28	34.4	25.4	31.4	32.2	116	362,500	1,337
IO2612-P-4000	37.2	45.4	34.8	41.6	41.6	59	246,940	391
IO2612-P-4100	50.4	59.2	47.4	57.2	57.2	76	409,540	898
IO2612-P-4200	71.2	81.4	65.6	75.8	75.8	89	641,580	881
IO2612-P-4300	100.4	109.4	93.2	101.6	103	53	517,080	806
IO2612-P-4400	132.2	147	126.6	144.2	140	37	499,520	1,281
IO2612-P-4500	178.8	195.8	173.6	193.2	186.8	75	1,383,060	1,359
IO2612-P-4600	236.4	254.2	228.8	251.2	243.8	46	1,100,780	1,115
IO2612-P-4700	307.6	319.4	295.2	319.4	311.2	13	399,620	903
IO2612-P-4800	375.8	393.8	375.8	393.8	386.8	32	1,232,140	624
IO2612-P-4900	458.2	472.6	453.2	472.6	468.6	9	415,060	224
IO2612-P-5000	538.2	539.6	538.2	539.6	555.2	5	271,880	330
IO2612-P-5200	720.6	720.6	720.6	720.6	736.4	3	216,180	364
IO2612-P-5400	909.2	909.2	909.2	909.2	925.8	6	545,520	514
IO2612-P-5600	1,124.2	1,130.8	1,124.2	1,130.8	1,142	8	910,680	310
IO2703-C-3900	571.6	571.6	571.6	571.6	583.6	2	114,320	283
IO2703-C-4000	509	509	509	509	506.4	1	50,900	206
IO2703-C-4100	439.4	439.4	439.4	439.4	429.2	1	43,940	161
IO2703-C-4200	370	370	353.4	353.4	361	23	822,340	344
IO2703-C-4300	312.6	312.6	292.2	292.2	300	41	1,231,020	349
IO2703-C-4400	246	248.2	239.2	244.4	247.6	58	1,415,340	454
IO2703-C-4500	203.8	205.6	194.2	198.4	199	54	1,071,580	731
IO2703-C-4600	161.4	164.6	160	164.6	163.8	40	653,740	273
IO2703-C-4700	128.8	134.4	128.2	131	133.6	14	183,420	393
IO2703-C-4800	104.6	107.8	104.6	107.8	110.2	19	199,060	360
IO2703-C-4900	93.6	93.6	85.8	85.8	89.2	11	96,960	399
IO2703-C-5000	75.2	75.2	70.6	70.6	73.6	61	452,280	707
IO2703-C-5200	53.8	53.8	50.2	53	51.6	55	290,800	524
IO2703-C-5400	37.6	37.6	37.6	37.6	37.8	1	3,760	357
IO2703-C-5600	30.6	30.6	26.8	28.2	27.8	32	91,200	714
IO2703-P-3900	67.2	71.4	62.6	69	69	31	207,040	1,316
IO2703-P-4000	80.8	92.6	80.8	92.6	88.6	14	123,280	756
IO2703-P-4100	107	115	102	114	111	23	252,280	2,255
IO2703-P-4200	129.8	146.6	129.8	145.8	142	27	389,060	799
IO2703-P-4300	170.2	186	170.2	180.4	179.8	27	489,580	320
IO2703-P-4400	214	233.6	214	226.8	225.2	63	1,432,920	767
IO2703-P-4500	268.4	288.2	266.6	281.4	278.6	51	1,428,880	647
IO2703-P-4600	330.8	352	330.8	345	340.4	39	1,343,140	339
IO2703-P-4700	401	421.4	401	420.8	409	16	663,120	191
IO2703-P-4800	472	472	472	472	483.6	1	47,200	225
IO2703-P-4900	566.4	566.4	566.4	566.4	562.8	2	113,780	264
IO2703-P-5000	645.6	652	645.6	652	646.4	2	129,760	320
IO2703-P-5200	821	821	821	821	822	1	82,100	235
IO2703-P-5400	1,019.4	1,019.4	1,019.4	1,019.4	1,012.6	1	101,940	216
IO2703-P-5600	1,206.2	1,208.4	1,206.2	1,208.4	1,192.4	3	362,080	274
IO2706-C-4000	510	510	494	494	498.2	8	397,540	199
IO2706-C-4100				431.8	431			117
IO2706-C-4200	382	382	382	382	369.8	2	75,500	160
IO2706-C-4300				312.8	315.4			234
IO2706-C-4400	278.6	278.8	263.6	268.2	268.2	46	1,250,500	273
IO2706-C-4500	237.4	237.4	220.6	227.8	227.8	65	1,485,540	567
IO2706-C-4600	201.4	201.4	185.6	192.8	192.8	54	1,045,540	334
IO2706-C-4700	165.2	165.8	161	165.8	164.4	11	179,800	221
IO2706-C-4800	149.2	149.2	149.2	149.2	140.2	1	14,920	225
IO2706-C-4900				116.4	120			147
IO2706-C-5000				107.4	103.8			125
IO2706-C-5200	76.6	76.6	76.6	76.6	78.6	1	7,660	211
IO2706-C-5400	65.4	65.4	58.6	58.6	61.2	3	18,460	126
IO2706-C-5600	51.6	51.6	45.6	49	49	16	76,960	519
IO2706-P-4000	124.8	134.6	120	132	131.4	41	535,780	284
IO2706-P-4100	160	163	153	163	162	30	479,020	95
IO2706-P-4200	198.2	201.4	186.4	200.8	199.4	31	621,600	266
IO2706-P-4300	231.2	246	231.2	246	245.4	12	290,460	494
IO2706-P-4400	281.6	302	281.6	299	299	60	1,742,820	483
IO2706-P-4500	339.8	360.4	336.8	357	357	56	1,962,160	479
IO2706-P-4600	404.2	424	399.2	421	421	47	1,925,640	353
IO2706-P-4700	478	494.4	478	488.4	485.4	19	929,820	207
IO2706-P-4800	561.6	561.6	561.6	561.6	558.8	2	112,540	131
IO2706-P-4900				645.6	637			86
IO2706-P-5000	707	707	707	707	718.8	1	70,700	254
IO2706-P-5200	880.4	901.2	880.4	901.2	890.6	3	266,200	102
IO2706-P-5400				1,045.8	1,067.6			148
IO2706-P-5600				1,256.4	1,252.2			251

相关资讯: