中国金融期货交易所10月28日IO期权收盘行情

发布时间：2026年10月28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-3600	451.8	466	451.8	459	459	12	547,420	56
IO2611-C-3650	408	408	400.2	400.2	410.8	3	120,840	26
IO2611-C-3700	372	372	349.8	357.4	363.4	26	939,160	92
IO2611-C-3750	315	320.8	304	311.2	316.6	27	836,800	64
IO2611-C-3800	270.6	285	256	269.4	272.4	162	4,357,600	258
IO2611-C-3850	224.8	242	215	227.4	227.2	147	3,307,220	373
IO2611-C-3900	185	198.6	171	185	185	352	6,478,900	540
IO2611-C-3950	162.4	162.4	134.6	146.8	146.8	627	9,184,940	644
IO2611-C-4000	114	125.6	102.8	114	114	2,851	32,206,620	1,978
IO2611-C-4050	90	95.8	76.2	85	85	4,366	37,059,380	2,023
IO2611-C-4100	61.8	70.6	55	59.4	59.4	9,150	56,725,940	6,160
IO2611-C-4150	45.4	50.2	38.4	41.2	41.2	4,314	18,858,900	5,961
IO2611-C-4200	33	35	26.6	28	28	5,616	16,851,940	11,601
IO2611-C-4250	22.6	22.8	17.4	18.2	18.2	2,596	5,112,700	4,873
IO2611-C-4300	15	16	11.8	12	12	4,506	6,029,180	8,511
IO2611-C-4350	8	10	7.4	7.8	7.8	946	815,100	3,388
IO2611-C-4400	6	6.4	4.6	4.6	4.6	985	523,280	5,579
IO2611-C-4450	4	4.2	3	3.2	3.2	240	81,740	2,839
IO2611-C-4500	3.4	3.6	2.4	3	3	472	140,960	4,473
IO2611-C-4550	2.8	2.8	1.8	2	2	98	20,920	1,567
IO2611-C-4600	2.2	2.2	1.6	1.8	1.8	185	33,900	2,442
IO2611-C-4650	1.6	1.6	1.2	1.2	1.2	123	17,980	825
IO2611-C-4700	1.6	1.6	1.2	1.2	1.2	61	8,240	1,360
IO2611-C-4750	1.2	1.2	1	1	1	66	7,680	464
IO2611-C-4800	1.4	1.4	1	1	1	23	2,380	1,370
IO2611-C-4850	0.8	1	0.8	0.8	0.8	12	1,020	419
IO2611-C-4900	0.8	0.8	0.8	0.8	0.8	1	80	833
IO2611-C-4950				0.6	0.6			321
IO2611-C-5000	0.6	0.6	0.6	0.6	0.6	4	240	513
IO2611-C-5100	0.6	0.8	0.6	0.8	0.6	42	2,540	602
IO2611-P-3600	3	5.6	3	4.8	4.8	471	207,120	1,670
IO2611-P-3650	6.6	7.2	4.8	6.4	6.4	286	172,920	456
IO2611-P-3700	8.4	10	6.4	8.6	8.6	952	817,700	1,756
IO2611-P-3750	11.8	13.8	9.6	11.4	11.4	987	1,122,960	2,072
IO2611-P-3800	15	19.2	13.2	15.6	15.6	1,840	3,029,780	2,705
IO2611-P-3850	22	26.6	18.8	22	21.4	1,035	2,383,580	1,920
IO2611-P-3900	29.8	36.6	26.2	30	30	1,634	5,148,520	2,897
IO2611-P-3950	39	49.6	37.4	42.2	42.2	1,260	5,547,920	2,147
IO2611-P-4000	60	68.2	52.4	57.6	57.6	3,008	18,054,000	2,873
IO2611-P-4050	80	91.4	71.6	78	78	3,490	28,559,360	3,034
IO2611-P-4100	99	119.8	96.2	101.8	101.8	2,446	26,529,340	4,742
IO2611-P-4150	160	160	127.8	138	138	384	5,495,920	2,911
IO2611-P-4200	192	192	160	173	173	296	5,272,060	3,072
IO2611-P-4250	215	230.6	199.4	212.8	212.8	114	2,486,480	2,001
IO2611-P-4300	260.6	276.6	242	258.6	258.2	99	2,577,120	2,850
IO2611-P-4350	305.4	320.6	286.6	302	302	46	1,441,800	1,139
IO2611-P-4400	355.4	365.4	335	351.2	348.8	33	1,184,500	915
IO2611-P-4450	393.4	416	383.6	393.4	400.6	31	1,253,180	485
IO2611-P-4500	452	460.6	430	453	449.4	26	1,185,760	799
IO2611-P-4550	501.2	501.2	488.6	493	498.8	17	848,480	317
IO2611-P-4600	549	559.2	538	544.6	547	14	771,900	358
IO2611-P-4650	586	608.8	586	608.8	598	8	477,020	157
IO2611-P-4700	650	650	650	650	647.8	1	65,000	151
IO2611-P-4750				663.6	697.6			93
IO2611-P-4800	750.6	750.6	750.6	750.6	747.6	5	375,300	152
IO2611-P-4850				780.8	797.4			174
IO2611-P-4900				834.8	847.4			150
IO2611-P-4950				919	897.4			88
IO2611-P-5000	959.8	959.8	959.8	959.8	947.4	1	95,980	102
IO2611-P-5100	1,028.8	1,028.8	1,028.8	1,028.8	1,047.6	6	625,840	70
IO2612-C-3600	433.6	446.6	433.6	446.6	446.4	6	263,540	154
IO2612-C-3650				413.2	400.6			8
IO2612-C-3700	345.2	345.2	345.2	345.2	356	1	34,520	107
IO2612-C-3750	302.6	322	302.6	314.8	313.2	3	93,940	69
IO2612-C-3800	267.8	278.8	260	273.4	271.8	62	1,669,700	183
IO2612-C-3850	226.8	245.4	225.2	234.8	234.4	11	252,720	128
IO2612-C-3900	197.8	209	186	196	198.2	34	659,180	316
IO2612-C-3950	163.8	175.6	153	163	163	38	606,600	143
IO2612-C-4000	135	145	122.8	133.6	133.6	350	4,668,360	1,511
IO2612-C-4050	106.4	116.6	98.2	107.6	107.6	535	5,765,920	666
IO2612-C-4100	87.6	93.6	78	85	85	662	5,604,800	1,727
IO2612-C-4150	65	73.8	61.2	67	67	280	1,858,660	863
IO2612-C-4200	54.8	57.6	47.2	52.6	52.6	516	2,689,400	2,142
IO2612-C-4250	40.4	43.8	37.2	39.8	39.8	198	788,000	705
IO2612-C-4300	31.6	33.8	28.4	31	31	710	2,157,880	2,982
IO2612-C-4350	23.6	25.6	21.6	23.2	23.2	112	259,180	854
IO2612-C-4400	18.6	20.2	16.6	18.2	18.4	352	635,200	3,440
IO2612-C-4450	15.2	15.4	13	13.8	14.4	83	116,200	647
IO2612-C-4500	12.8	13.6	10.6	12	11.6	246	286,220	4,479
IO2612-C-4550	10.2	10.2	8.2	8.6	8.6	100	86,120	391
IO2612-C-4600	8.4	8.4	6	6.2	6.8	218	150,860	2,777
IO2612-C-4650	6.2	6.4	5	5	5.6	67	38,600	496
IO2612-C-4700	5.6	5.6	4.2	4.4	4.4	96	46,640	2,618
IO2612-C-4750	4.8	5.2	3.6	3.6	3.6	114	44,300	168
IO2612-C-4800	3.8	4	2.4	3	3	290	85,660	2,814
IO2612-C-4850	3.8	3.8	3	3	3	10	3,540	103
IO2612-C-4900	3.4	3.4	2.4	2.4	2.4	29	8,280	1,200
IO2612-C-4950	3	3	2.2	2.2	2.2	25	6,400	140
IO2612-C-5000	3.6	3.6	2.6	3	2	143	41,060	3,528
IO2612-C-5200	2	2.2	1.8	2	1.8	45	9,060	1,576
IO2612-C-5400	2	2.2	1.8	1.8	0.6	183	37,660	2,141
IO2612-C-5600	1.8	2	1.8	2	0.2	270	52,540	2,952
IO2612-P-3600	17	19.4	14.6	16.8	16.6	256	452,220	822
IO2612-P-3650	24	24.2	19	21.6	21.6	141	305,640	198
IO2612-P-3700	29.4	30.4	24.2	26.8	26.2	139	389,520	802
IO2612-P-3750	35.8	37.8	31.6	34	33.2	227	793,220	1,146
IO2612-P-3800	45.4	47.4	39.6	42.4	42.4	346	1,497,760	852
IO2612-P-3850	54.2	59.2	49.8	54	54	203	1,121,980	689
IO2612-P-3900	65.6	74	62.8	67.2	67.2	397	2,717,340	2,825
IO2612-P-3950	82.2	91	77.8	84.2	84.2	259	2,189,100	1,254
IO2612-P-4000	103.6	113	97.2	104	104	313	3,297,180	2,575
IO2612-P-4050	134.2	138	119	129	129	606	7,819,440	913
IO2612-P-4100	154.4	167.2	146	155	154.4	227	3,587,760	1,813
IO2612-P-4150	194.4	198.8	179.6	188.8	185.8	24	448,060	334
IO2612-P-4200	227.2	234.4	212.4	223.4	220.4	56	1,227,480	1,816
IO2612-P-4250	277	277	250.4	254.2	259	19	515,180	256
IO2612-P-4300	298.4	314	285.6	301.8	299.6	55	1,641,160	1,642
IO2612-P-4350	340	340	340	340	342.2	8	285,200	111
IO2612-P-4400	388.2	399.4	365.8	394.4	386.4	29	1,129,160	1,643
IO2612-P-4450	429.8	429.8	429.8	429.8	431.8	4	171,920	66
IO2612-P-4500	478.4	492.8	478.4	487.4	478.8	17	828,820	1,439
IO2612-P-4550	524.4	524.4	524.4	524.4	528.6	4	209,760	67
IO2612-P-4600	585	585	560.2	562.4	576.8	15	873,940	1,236
IO2612-P-4650	617.2	617.2	617.2	617.2	624.6	4	246,880	97
IO2612-P-4700	671.6	685	659.8	685	673.8	10	668,520	910
IO2612-P-4750				714	727			30
IO2612-P-4800				760.6	776.4			787
IO2612-P-4850	814.2	814.2	814.2	814.2	825.8	10	825,240	43
IO2612-P-4900	867	867	858.2	858.2	875.6	10	871,320	464
IO2612-P-4950	905	919.8	905	919.8	925.2	14	1,291,820	38
IO2612-P-5000	981.4	981.4	981.4	981.4	975	1	98,140	432
IO2612-P-5200	1,171.4	1,171.4	1,171.2	1,171.2	1,174.4	8	937,080	394
IO2612-P-5400	1,376.8	1,381.6	1,376.8	1,377.8	1,374.6	15	2,067,480	554
IO2612-P-5600	1,561.6	1,570	1,558.2	1,565	1,575.2	5	782,180	723
IO2701-C-3600	444.4	444.4	444.4	444.4	444	2	88,880	10
IO2701-C-3650				380	395.4			10
IO2701-C-3700				353.6	353.2			12
IO2701-C-3750				316	312.8			15
IO2701-C-3800	267.4	267.4	267.4	267.4	274.6	5	129,940	68
IO2701-C-3850				254.6	238.2			28
IO2701-C-3900	209.6	209.6	209.6	209.6	204.8	2	39,300	57
IO2701-C-3950	173.4	180.8	170	170	174.2	8	138,080	32
IO2701-C-4000	149.6	149.6	141	144.8	146.8	20	287,800	38
IO2701-C-4050				122.8	122.4			196
IO2701-C-4100	100.6	106	100.6	102.4	101.8	15	153,340	129
IO2701-C-4150	81.4	85.2	80	80	82.8	8	65,560	119
IO2701-C-4200	66.6	68.4	64.2	65	67.6	31	206,780	106
IO2701-C-4250	57.4	58	52.8	55.4	54.6	19	104,060	39
IO2701-C-4300	45.2	48.6	42.6	45.6	44.4	19	85,860	91
IO2701-C-4350	35.8	37.2	34.8	37.2	36	5	17,700	39
IO2701-C-4400	28.4	30.2	28	28	29.2	10	28,840	50
IO2701-C-4450	24.8	24.8	23.2	23.2	23.8	3	7,040	19
IO2701-C-4500	22	22	19	19.4	19.4	61	119,660	82
IO2701-C-4550	17.2	17.2	15.4	15.8	16	35	55,500	66
IO2701-C-4600	14.8	15	12.2	12.2	12.8	82	111,980	221
IO2701-P-3600	34.4	37	32.4	35	34.8	318	1,134,780	565
IO2701-P-3650	43.2	44	39	39	41	33	140,640	303
IO2701-P-3700	52.2	52.2	48	50	48.8	24	124,880	413
IO2701-P-3750	58	61	55.8	56.4	57.6	100	585,480	222
IO2701-P-3800	71.4	71.4	67.8	68.6	69.2	22	156,720	105
IO2701-P-3850	85.6	86.4	81	82.4	83	16	134,720	65
IO2701-P-3900	103	103	99.8	99.8	99.6	6	63,080	68
IO2701-P-3950				120.8	118			124
IO2701-P-4000	149.6	149.6	141.8	141.8	140.2	9	130,440	176
IO2701-P-4050	167.2	168	164.2	168	165.6	21	347,160	57
IO2701-P-4100	202.8	202.8	186	186	194.2	16	322,140	35
IO2701-P-4150	233	236	222.8	222.8	225.6	8	185,260	43
IO2701-P-4200	271.2	274.6	266	274.6	261.6	10	275,840	48
IO2701-P-4250	300	300	296.8	299	297	15	465,660	31
IO2701-P-4300				327.2	336.2			13
IO2701-P-4350				418.4	377.6			5
IO2701-P-4400				425	420.4			3
IO2701-P-4450				412.6	464.8			9
IO2701-P-4500				448.4	511.6			14
IO2701-P-4550				530	556.8			23
IO2701-P-4600				575.6	603.8			5
IO2703-C-3600	415	424.4	411.4	424.4	424.4	13	539,020	96
IO2703-C-3700	347.8	348.8	330	348.8	348	16	535,180	112
IO2703-C-3800	274.8	279	269.6	279	279.4	8	215,780	164
IO2703-C-3900	211.4	221	206.2	219.2	220.2	45	962,820	355
IO2703-C-4000	162.8	169.6	159.8	169.6	169.6	74	1,219,720	758
IO2703-C-4100	130	131.4	121	128.8	129.6	402	5,089,920	887
IO2703-C-4200	97	105	91.2	98	99.2	404	3,926,080	2,048
IO2703-C-4300	72.6	77	68	75.6	75.6	143	1,030,560	2,232
IO2703-C-4400	53.2	56.6	51.8	56.6	56.2	97	518,320	1,418
IO2703-C-4500	43.6	44	39	41.4	42.6	127	516,220	1,690
IO2703-C-4600	34.6	34.8	30.2	33	33.8	130	412,780	1,257
IO2703-C-4700	30	30	24	26	26.2	74	185,440	1,441
IO2703-C-4800	22.4	22.4	19	20.2	20.4	61	122,080	1,060
IO2703-C-4900	18.8	20	16.2	17.4	17.4	62	107,600	843
IO2703-C-5000	15.8	15.8	13.6	14.6	14.4	67	102,120	1,265
IO2703-C-5200	11.4	11.4	9	10.4	10.4	22	22,160	672
IO2703-C-5400	9.2	9.2	7.4	8.2	8.2	15	12,660	552
IO2703-C-5600	8	8	6	7	6.6	106	70,520	1,207
IO2703-P-3600	62.4	67.4	62.2	63.2	64	45	293,580	159
IO2703-P-3700	89	91.6	82	87	86.4	129	1,117,660	419
IO2703-P-3800	119.8	123.2	115.2	119.8	116.8	120	1,467,480	365
IO2703-P-3900	161.4	166	151.2	155.6	157	236	3,734,100	1,549
IO2703-P-4000	210.6	214.4	200.4	205.6	206.2	218	4,500,620	693
IO2703-P-4100	262	273.2	256.8	265.8	265.8	135	3,563,280	2,651
IO2703-P-4200	334.6	347.6	326	334.8	334.8	52	1,739,780	1,337
IO2703-P-4300	418.8	418.8	398.8	408.8	408.8	10	406,800	1,047
IO2703-P-4400	489	489	489	489	489.6	3	146,700	1,074
IO2703-P-4500	576.2	576.2	576.2	576.2	577.4	3	172,860	953
IO2703-P-4600	681.2	681.2	681.2	681.2	666.8	1	68,120	562
IO2703-P-4700				750.4	759.2			611
IO2703-P-4800	861	873.8	842.8	842.8	852.2	5	428,140	444
IO2703-P-4900	949.2	957.8	949.2	957.8	947.6	4	384,620	322
IO2703-P-5000	1,048.2	1,054.4	1,040.4	1,054.4	1,058.6	5	527,520	434
IO2703-P-5200	1,240.4	1,240.4	1,236	1,237.4	1,253.8	4	495,120	287
IO2703-P-5400	1,439.8	1,443.2	1,423.8	1,423.8	1,450.8	9	1,297,820	274
IO2703-P-5600	1,636	1,648	1,620.8	1,620.8	1,648.8	8	1,309,960	390
IO2706-C-3600	398	406.2	388.8	396.8	397.4	12	471,660	66
IO2706-C-3700	322	328	322	328	330.6	2	65,000	134
IO2706-C-3800	273	279	263.6	271.8	272.4	37	1,004,160	222
IO2706-C-3900	215.8	225.6	215.8	221	222.6	25	555,740	234
IO2706-C-4000	178.2	182	172	177.6	180.4	64	1,136,460	572
IO2706-C-4100	145.2	145.2	145.2	145.2	143	1	14,520	325
IO2706-C-4200	112	112	112	112	117.4	1	11,200	254
IO2706-C-4300	90.4	94.6	89.4	94.6	94.6	72	652,280	479
IO2706-C-4400	72.8	74.2	72.6	74.2	76.6	7	51,420	632
IO2706-C-4500	60	62	60	62	60.8	12	71,640	929
IO2706-C-4600	48.4	51.4	48	50.6	51	35	168,360	791
IO2706-C-4700	40.6	40.6	40.6	40.6	42.4	3	12,180	356
IO2706-C-4800	33.2	34.2	33.2	34.2	35.4	4	13,380	371
IO2706-C-4900	28	28.4	28	28.4	29.8	8	22,080	139
IO2706-C-5000	23.4	24.6	23.2	24.4	25.2	44	105,060	258
IO2706-C-5200	18.8	19	18.4	18.4	18.8	13	23,900	229
IO2706-C-5400	13.6	14.8	13.6	14.4	14.8	12	16,740	202
IO2706-C-5600	11.6	11.8	10.8	11.6	11.6	62	69,440	753
IO2706-P-3600	115.4	115.4	108.2	113.2	114.2	71	806,200	161
IO2706-P-3700	150.2	151.6	136.6	145.8	146	162	2,324,500	589
IO2706-P-3800	189.6	192	182.4	185.4	186.8	60	1,134,460	456
IO2706-P-3900	233	241	227.2	232.6	235.6	33	796,340	360
IO2706-P-4000	290.2	300.6	286.8	287.6	291.6	75	2,186,600	538
IO2706-P-4100	350.8	350.8	350.8	350.8	355.6	1	35,080	459
IO2706-P-4200	422.2	425.2	421.6	425.2	425.8	12	517,060	321
IO2706-P-4300	503.8	511.4	495.2	501.4	505.8	29	1,472,520	596
IO2706-P-4400				581.4	581.8			865
IO2706-P-4500	669.6	678.6	663.2	665.6	665.8	19	1,290,100	748
IO2706-P-4600				729.2	745.4			545
IO2706-P-4700				889.8	843.2			254
IO2706-P-4800				963.4	935			144
IO2706-P-4900				1,075.4	1,028.6			87
IO2706-P-5000	1,113.6	1,113.6	1,113.6	1,113.6	1,123.6	1	111,360	139
IO2706-P-5200	1,306.2	1,306.2	1,306.2	1,306.2	1,337.8	3	391,860	151
IO2706-P-5400				1,491.8	1,532.2			208
IO2706-P-5600				1,685.6	1,728			339
IO2709-C-3600	395	402	386.8	398.8	396.6	109	4,287,100	144
IO2709-C-3700	338.2	342.8	324.6	334.8	334.8	105	3,466,300	181
IO2709-C-3800	276.6	286.2	273.8	282.4	283.8	31	863,640	208
IO2709-C-3900	232.2	239	228.4	232.8	237.2	41	950,580	208
IO2709-C-4000	196.8	200	192.4	194	196.4	48	937,000	684
IO2709-C-4100	159.8	166.2	158	159.2	164	68	1,081,240	244
IO2709-C-4200	130	133.2	130	132.4	135	11	143,960	472
IO2709-C-4300	106.4	113.2	106.4	110.2	110.4	8	85,860	151
IO2709-C-4400	91.2	92	91.2	92	92.2	3	27,480	112
IO2709-C-4500	72.2	75.4	72.2	74	76.6	11	80,160	191
IO2709-C-4600	63	63.8	61.8	63.8	64	26	160,500	85
IO2709-C-4700	52.6	53	52.6	53	53.4	11	56,760	63
IO2709-C-4800	44.6	45.2	43.8	44.4	44.8	11	48,140	61
IO2709-C-4900	39.4	39.6	37.8	38.4	37.8	14	52,240	87
IO2709-C-5000	31.6	34	31.6	32	32.8	62	203,480	366
IO2709-P-3600	163	172.2	159.6	165.2	166.8	206	3,411,260	283
IO2709-P-3700	207.8	207.8	199.8	205.4	205.6	5	102,860	444
IO2709-P-3800	245.4	255	243.8	248.8	251.2	46	1,154,660	588
IO2709-P-3900	300.2	300.2	300.2	300.2	302.2	23	690,460	422
IO2709-P-4000	355.4	362.4	350.4	362.4	359.2	10	354,600	1,006
IO2709-P-4100	417.6	429.4	415.6	418.6	423.6	21	890,880	577
IO2709-P-4200	497	501.4	489.2	495.2	495.2	17	853,860	237
IO2709-P-4300	552.8	572	552.8	572	568	5	283,720	136
IO2709-P-4400	652.4	652.4	648.4	650.8	646.8	9	594,440	121
IO2709-P-4500	736.6	736.6	732.2	734.4	729.6	10	740,940	81
IO2709-P-4600				824.8	815.2			32
IO2709-P-4700	895.6	895.6	895.6	895.6	903.2	7	641,160	7
IO2709-P-4800				1,004.8	1,044.8			23
IO2709-P-4900	1,087	1,087	1,076.8	1,076.8	1,136.6	8	877,500	64
IO2709-P-5000	1,177.8	1,177.8	1,177.8	1,177.8	1,229.6	2	235,560	305

相关资讯: