中国金融期货交易所08月21日IO期权收盘行情

发布时间：2026年08月21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	563	564	563	564	564.71	8	443,920
IO2608-C-4100	510	527	506.2	514	514.71	25	1,273,820
IO2608-C-4150	463	463	462.8	462.8	464.71	3	135,480
IO2608-C-4200	405.2	430.4	402.2	413	414.71	35	1,429,140
IO2608-C-4250	333.6	367.8	333.6	362.8	364.71	14	488,180
IO2608-C-4300	283	328.8	282.2	313.6	314.71	138	4,273,340
IO2608-C-4350	235	273.8	234.8	264	264.71	105	2,720,600
IO2608-C-4400	187.8	227.6	177.6	214.2	214.71	631	13,252,800
IO2608-C-4450	128.8	178	128.8	164.2	164.71	342	5,447,440
IO2608-C-4500	75	130	75	114.4	114.71	1,729	18,993,620
IO2608-C-4550	49.2	80.4	37.6	64.4	64.71	4,682	28,717,980
IO2608-C-4600	15	32.2	7.4	14.4	14.71	20,491	37,445,900
IO2608-C-4650	4	5.2	0.2	0.2		8,718	1,819,760
IO2608-C-4700	0.2	0.6	0.2	0.2		1,770	62,040
IO2608-C-4750	0.2	0.2	0.2	0.2		150	3,000
IO2608-C-4800	0.4	0.4	0.2	0.2		219	4,420
IO2608-C-4850	0.2	0.2	0.2	0.2		35	700
IO2608-C-4900	0.2	0.2	0.2	0.2		54	1,080
IO2608-C-4950	0.2	0.2	0.2	0.2		32	640
IO2608-C-5000	0.2	0.2	0.2	0.2		27	540
IO2608-C-5100	0.2	0.2	0.2	0.2		24	480
IO2608-C-5200	0.2	0.2	0.2	0.2		33	660
IO2608-C-5300	0.2	0.2	0.2	0.2		19	380
IO2608-C-5400	0.2	0.2	0.2	0.2		18	360
IO2608-C-5500	0.2	0.2	0.2	0.2		21	420
IO2608-C-5600	0.2	0.2	0.2	0.2		22	440
IO2608-P-4050	0.2	0.2	0.2	0.2		25	500
IO2608-P-4100	0.2	0.2	0.2	0.2		23	460
IO2608-P-4150	0.2	0.2	0.2	0.2		19	380
IO2608-P-4200	0.2	0.2	0.2	0.2		27	540
IO2608-P-4250	0.2	0.2	0.2	0.2		21	420
IO2608-P-4300	0.2	0.2	0.2	0.2		69	1,380
IO2608-P-4350	0.4	0.4	0.2	0.2		54	1,120
IO2608-P-4400	0.2	0.2	0.2	0.2		286	5,740
IO2608-P-4450	0.8	0.8	0.2	0.2		1,346	41,220
IO2608-P-4500	2	3.6	0.2	0.2		3,268	278,720
IO2608-P-4550	11.8	13.4	0.2	0.2		6,424	2,132,500
IO2608-P-4600	32.2	34.2	0.2	0.2		14,930	11,652,600
IO2608-P-4650	68.8	74.4	22.4	35.6	35.29	5,939	23,084,580
IO2608-P-4700	112.6	122.8	70	85.2	85.29	1,794	15,844,740
IO2608-P-4750	161.4	169	122.2	136.2	135.29	911	12,664,640
IO2608-P-4800	210.2	224.4	171.8	186.4	185.29	945	17,922,700
IO2608-P-4850	265	266.6	222.4	236.2	235.29	292	6,933,640
IO2608-P-4900	317	317	271.6	286.4	285.29	301	8,625,380
IO2608-P-4950	343.6	346.4	319	338.6	335.29	39	1,314,780
IO2608-P-5000	413	418.2	383	389	385.29	29	1,147,120
IO2608-P-5100	482	482	482	482	485.29	1	48,200
IO2608-P-5200	584	586.2	584	586.2	585.29	9	537,360
IO2608-P-5300				703.6	685.29
IO2608-P-5400				775.2	785.29
IO2608-P-5500	887	887.8	886	887.8	885.29	3	266,080
IO2608-P-5600				941.6	985.29
IO2609-C-3900	653	678	653	678	682.4	3	200,900	243
IO2609-C-4000	558	576	558	576	584.2	2	113,400	188
IO2609-C-4050	508.4	508.4	508.4	508.4	531.6	3	152,520	66
IO2609-C-4100	479.8	499.4	473.2	473.2	482.8	8	386,560	151
IO2609-C-4150	440	440	427.8	427.8	437	3	128,240	39
IO2609-C-4200	388	403.2	375.6	394	390.4	76	2,962,240	460
IO2609-C-4250	319.8	345	319.8	344.8	343.8	10	330,620	71
IO2609-C-4300	274.8	312.4	271.8	299	298.6	171	4,990,860	472
IO2609-C-4350	232	265.4	230	255.4	255.4	111	2,769,300	108
IO2609-C-4400	190	225	187.6	212.8	213.6	468	9,819,980	1,254
IO2609-C-4450	156.8	185	156.6	175	176	221	3,810,580	323
IO2609-C-4500	117.8	149	117.8	139	139	1,535	21,138,600	2,968
IO2609-C-4550	93	116	90.4	107.2	107.2	2,774	29,241,120	1,986
IO2609-C-4600	70.6	88.2	68	79.4	79.4	6,265	49,953,000	5,710
IO2609-C-4650	55.6	64.8	49	57	57	3,022	17,521,500	2,670
IO2609-C-4700	37	46.6	33.8	40	40	4,139	17,203,440	7,867
IO2609-C-4750	26	31.6	24.6	27.6	27.6	1,656	4,677,140	2,580
IO2609-C-4800	20.6	21.4	17.2	18.4	18.4	2,599	4,947,740	6,341
IO2609-C-4850	12.8	13.8	11.6	12	12	1,131	1,396,120	3,094
IO2609-C-4900	8.8	9	7.6	8	8	967	795,560	4,231
IO2609-C-4950	6	6.4	4.8	5	5	301	163,320	1,558
IO2609-C-5000	4.6	5.4	3.8	4.2	4.2	815	348,240	6,210
IO2609-C-5100	3.2	3.2	1.8	2.2	2.2	168	35,080	1,197
IO2609-C-5200	2.2	2.2	1.4	1.4	1.4	120	20,140	2,185
IO2609-C-5300	1.2	1.6	1	1	1.2	93	13,040	727
IO2609-C-5400	1.8	1.8	1.4	1.4	1	155	24,780	3,386
IO2609-C-5500	0.8	0.8	0.6	0.8	0.8	52	3,200	558
IO2609-C-5600	0.8	0.8	0.4	0.8	0.8	107	6,080	1,746
IO2609-P-3900	2.4	2.6	1.4	2.4	2.4	157	31,140	1,024
IO2609-P-4000	3.6	3.6	2.2	3.6	3.6	160	43,020	1,195
IO2609-P-4050	4.4	4.4	2.8	4.4	4.4	95	33,160	195
IO2609-P-4100	6.6	7.4	4	6	6	233	120,760	999
IO2609-P-4150	10	10	5.2	8.2	8.2	227	157,260	629
IO2609-P-4200	13	13	7.2	10.4	10.4	543	528,600	1,981
IO2609-P-4250	16.6	17.4	10.2	14.6	14.6	302	389,020	946
IO2609-P-4300	21.8	23.6	14.4	18.4	18.4	585	973,580	2,367
IO2609-P-4350	28.4	29.6	20	23.6	23.6	619	1,436,000	1,297
IO2609-P-4400	40	42	27.4	33.2	33.2	826	2,653,000	2,585
IO2609-P-4450	53.4	55	37.2	43.8	43.8	1,010	4,418,600	1,724
IO2609-P-4500	68	73	51.2	59	59	4,172	24,500,140	4,033
IO2609-P-4550	89	94.6	68	76	76	3,795	29,871,440	3,289
IO2609-P-4600	123	123	89	99	99	4,532	45,696,740	5,924
IO2609-P-4650	140	153.6	115.8	126	126	2,012	25,878,920	2,807
IO2609-P-4700	177.4	188.4	148	160.4	160.4	735	11,930,980	2,654
IO2609-P-4750	219	221	183.2	197.2	196.4	219	4,335,480	773
IO2609-P-4800	265.4	268.8	222.6	237.8	236	401	9,623,200	1,263
IO2609-P-4850	283.8	295	270	281	280.6	234	6,563,820	419
IO2609-P-4900	351	351	314.2	326.8	326.6	244	8,044,860	812
IO2609-P-4950	380.8	380.8	367.6	370	374	27	1,043,920	100
IO2609-P-5000	448.2	452.4	406.4	423	423	58	2,513,620	848
IO2609-P-5100	524.6	524.6	513.6	513.6	523.8	11	583,880	77
IO2609-P-5200	629	629	629	629	622.8	1	62,900	331
IO2609-P-5300				732.2	722.4			113
IO2609-P-5400				840	822.2			650
IO2609-P-5500	913	916	913	916	922	4	369,620	127
IO2609-P-5600				990	1,022			395
IO2610-C-4050	529	529	516	516	523.6	2	104,500	16
IO2610-C-4100	472	478	472	477.8	475.6	24	1,137,000	32
IO2610-C-4150				478.8	429.2			18
IO2610-C-4200				366	384.2			100
IO2610-C-4250				371	340			7
IO2610-C-4300				295.6	297.4			18
IO2610-C-4350				316.4	258.4			19
IO2610-C-4400	204.8	231.6	199	221.8	221.6	156	3,430,840	261
IO2610-C-4450	180.8	186.2	180.8	186.2	184	14	253,700	55
IO2610-C-4500	148	159.8	145	153.4	151	49	733,440	122
IO2610-C-4550	120.2	124	118.8	120	123	93	1,131,160	118
IO2610-C-4600	88.4	104	88	99	99	103	977,740	448
IO2610-C-4650	76.4	82.2	72.6	76.6	76.8	153	1,160,720	363
IO2610-C-4700	53.2	63.6	53	60	60	106	622,280	448
IO2610-C-4750	42	48.6	41	43.4	46.4	60	258,180	184
IO2610-C-4800	33	38	32.8	35.2	35.6	95	345,520	492
IO2610-C-4850	26	29.4	26	28	27	45	123,040	244
IO2610-C-4900	20.4	21.2	19.4	20.6	20.4	27	55,120	247
IO2610-C-4950	16.4	17	14.4	14.8	15.6	143	224,580	433
IO2610-C-5000	13.2	14	11.8	11.8	11.8	153	200,240	458
IO2610-C-5100	9.6	9.8	7.4	8	7.8	131	114,640	193
IO2610-C-5200	7	7.2	4.8	5.2	5.2	65	40,800	277
IO2610-C-5300	5.2	5.4	3.6	4	4	171	74,860	565
IO2610-P-4050	19.4	20	13.6	15	15	133	219,500	1,346
IO2610-P-4100	23.6	23.6	15.6	17	17.8	65	118,480	618
IO2610-P-4150	22.4	22.4	19	19.6	21.6	45	97,120	694
IO2610-P-4200	31.6	31.6	24.6	26	26	386	1,007,660	850
IO2610-P-4250	39.2	39.2	30	31.4	31.8	86	284,780	1,309
IO2610-P-4300	46	46	37.2	37.2	39	99	396,760	634
IO2610-P-4350	46.6	51.4	45.8	49.8	48.4	48	234,900	678
IO2610-P-4400	69.4	69.4	56	61.2	61.2	92	583,020	515
IO2610-P-4450	74.6	74.8	70.6	73.4	73.4	56	414,940	361
IO2610-P-4500	99.6	102	83	92.6	92.6	227	2,069,380	502
IO2610-P-4550	113.8	117	104.4	111.6	113	158	1,830,440	167
IO2610-P-4600	141.6	143	131.2	137	137	41	565,500	176
IO2610-P-4650	157.2	172	157.2	172	167.6	4	67,320	142
IO2610-P-4700	188.4	199.6	188.4	193.4	200	10	196,460	84
IO2610-P-4750	237.6	237.6	223.8	237.2	237.2	5	119,120	30
IO2610-P-4800	263.2	281.4	263.2	281.4	274.6	26	709,020	55
IO2610-P-4850	309.2	325	304.8	325	316.8	12	384,580	23
IO2610-P-4900				382.4	360.2			23
IO2610-P-4950	401.8	401.8	396.6	397.2	405.4	9	362,100	31
IO2610-P-5000				475.2	451.4			32
IO2610-P-5100	545.4	545.4	545.4	545.4	554	1	54,540	23
IO2610-P-5200				645	651.6			47
IO2610-P-5300	739.4	739.4	739.4	739.4	750.2	4	304,280	74
IO2612-C-3900	622	639.6	622	639	629.6	14	876,180	245
IO2612-C-4000				527.8	545			227
IO2612-C-4100				458	460			276
IO2612-C-4200	360	384.8	360	375	379	26	962,520	225
IO2612-C-4300	307.6	311.8	297.8	305.6	305.4	16	491,220	295
IO2612-C-4400	223.8	249	223.8	239.8	239.8	367	8,814,340	998
IO2612-C-4500	165.4	189.6	165.4	184.8	184.8	96	1,745,180	2,100
IO2612-C-4600	135.4	143.2	129.6	138.6	138.6	90	1,229,440	1,051
IO2612-C-4700	99.4	107	98.6	105.4	105.4	52	543,560	1,537
IO2612-C-4800	74.6	81.8	74.6	79	79	91	711,960	1,306
IO2612-C-4900	58	62.2	57	61	59.4	172	1,023,660	1,176
IO2612-C-5000	48.2	49.6	45.6	46.4	47	46	220,180	2,510
IO2612-C-5200	29.4	30.6	27.4	28	28	71	208,000	1,498
IO2612-C-5400	20.2	20.8	19	19.2	19.2	82	164,460	2,584
IO2612-C-5600	15.4	16	13.6	14	14	177	259,520	4,375
IO2612-P-3900	30	31.8	28	30.8	30.8	76	227,140	1,349
IO2612-P-4000	38.8	42	38.6	40.4	41	234	925,540	570
IO2612-P-4100	55.4	55.4	50	53.8	53.8	78	416,620	932
IO2612-P-4200	75.6	76	67.2	73.4	73.4	125	884,540	978
IO2612-P-4300	105	105	91.2	99.2	98.6	51	503,580	810
IO2612-P-4400	138.4	140	125.8	134	134	83	1,109,040	1,285
IO2612-P-4500	187	187.6	167.6	176.6	177	135	2,363,740	1,376
IO2612-P-4600	238.6	238.6	224.6	231	230.6	4	93,220	1,117
IO2612-P-4700	297	297	293	295.6	295.2	3	88,560	905
IO2612-P-4800	370	379.8	367.2	371.8	368.6	35	1,319,020	632
IO2612-P-4900	451.2	463.6	449.8	452.8	449	127	5,795,700	290
IO2612-P-5000	542	544	539.4	544	535.6	7	379,220	333
IO2612-P-5200	707	707	707	707	715.4	12	866,040	358
IO2612-P-5400	901.2	921	900	900.2	904.8	6	544,240	514
IO2612-P-5600	1,096.2	1,103.2	1,096.2	1,103.2	1,114.4	6	659,780	316
IO2703-C-3900	599.4	600.4	597.6	600.4	600	4	238,100	284
IO2703-C-4000	504	527.2	502	513.8	520	12	614,900	212
IO2703-C-4100	449.4	449.4	449.4	449.4	444.2	2	87,860	161
IO2703-C-4200	371.2	375.8	371.2	372.8	372.8	10	370,420	339
IO2703-C-4300	306.6	316.8	306.6	316.8	316.8	11	344,920	357
IO2703-C-4400	249.6	262.8	249.6	257	254.4	38	971,200	477
IO2703-C-4500	196	215.4	195	209.2	209.4	69	1,419,300	703
IO2703-C-4600	170.8	176	170.8	176	170	6	104,160	277
IO2703-C-4700	133.6	143	133.6	140.6	137.8	11	153,920	395
IO2703-C-4800	112.8	113.2	112.8	113.2	112	35	393,660	367
IO2703-C-4900	90	90	88.4	90	90.6	14	124,640	398
IO2703-C-5000	74.6	74.6	71.4	74.2	74.6	60	434,880	734
IO2703-C-5200	53.4	53.4	50	51.8	51.8	28	145,480	530
IO2703-C-5400	38.8	39.6	37	38	36.8	20	76,360	354
IO2703-C-5600	28	28	28	28	27.4	3	8,400	717
IO2703-P-3900	69.2	69.2	62.2	66.4	66.4	21	137,340	1,315
IO2703-P-4000	84.8	84.8	79.2	79.2	86.2	7	56,780	756
IO2703-P-4100	116.6	116.6	102	108.4	108	11	118,140	2,252
IO2703-P-4200	141.6	141.6	129	134.8	137.4	7	93,580	801
IO2703-P-4300	175	177.6	167.2	167.6	173.6	20	346,220	325
IO2703-P-4400	224.6	224.6	206.6	221.2	217	39	847,460	769
IO2703-P-4500	283	283	258.2	261.8	269.2	7	184,020	646
IO2703-P-4600	318.6	321	318.6	321	328.2	6	191,720	339
IO2703-P-4700	386.2	387.6	386.2	387.6	395	6	232,000	191
IO2703-P-4800	468.4	468.4	468.4	468.4	467.8	1	46,840	225
IO2703-P-4900	544	548.4	544	548.4	545.8	3	165,520	263
IO2703-P-5000	616.8	626.4	616.8	626.4	627.8	8	496,320	320
IO2703-P-5200				821	802.4			235
IO2703-P-5400				1,019.4	985.2			216
IO2703-P-5600	1,177	1,177	1,175.2	1,175.2	1,171.2	3	352,740	271
IO2706-C-4000	518.2	523.4	515.6	516.2	516.4	13	670,360	197
IO2706-C-4100	449.2	449.2	446.8	446.8	449.4	6	265,400	119
IO2706-C-4200	386	394	386	394	387	8	311,980	165
IO2706-C-4300	336.6	336.6	336.6	336.6	336.6	6	201,960	234
IO2706-C-4400	279.8	287.2	274.4	282	282.2	55	1,531,780	281
IO2706-C-4500	234.4	244	233.4	239.4	239.4	70	1,658,880	558
IO2706-C-4600	197.6	205.6	197	202.8	203	39	782,440	345
IO2706-C-4700	161.6	174.2	161.6	167	172.2	25	423,620	227
IO2706-C-4800				149.2	146.2			225
IO2706-C-4900	117.2	126	117.2	126	124.4	2	24,320	147
IO2706-C-5000				107.4	106.2			125
IO2706-C-5200	81	81	79.2	79.2	79	12	95,200	213
IO2706-C-5400				58.6	61			126
IO2706-C-5600	49	49	47	47	47	7	33,320	522
IO2706-P-4000	131.6	132.2	124.8	127.2	127.2	72	919,100	271
IO2706-P-4100	153.8	159.8	153.8	159.8	162.2	8	126,820	94
IO2706-P-4200	203.2	203.2	189.8	192.8	194.6	10	196,420	268
IO2706-P-4300	240.8	240.8	230.8	231	237.8	43	1,016,960	488
IO2706-P-4400	287	292	282	292	287.2	34	972,840	502
IO2706-P-4500	338.4	348.6	336.6	340.6	342.4	72	2,453,800	523
IO2706-P-4600	409.6	409.6	394.2	403.2	403.4	70	2,832,880	362
IO2706-P-4700	467	475.6	464.6	474.2	470.8	11	516,180	200
IO2706-P-4800				561.6	542.4			131
IO2706-P-4900	638.4	638.4	614.2	614.2	618	6	375,940	85
IO2706-P-5000	698	698.6	698	698.6	698.6	4	279,320	255
IO2706-P-5200	891.2	891.2	891.2	891.2	867.6	2	178,240	102
IO2706-P-5400	1,042.2	1,042.2	1,042.2	1,042.2	1,045.8	1	104,220	149
IO2706-P-5600	1,242.6	1,242.6	1,231.6	1,232	1,288.8	8	993,740	250

相关资讯: