中国金融期货交易所11月05日IO期权收盘行情

发布时间：2026年11月05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-3550	566.6	578.4	552.2	552.2	560.6	10	562,460	34
IO2611-C-3600	489	516	489	503.8	512.4	10	500,460	85
IO2611-C-3650	478.8	484.2	446.8	446.8	464.6	10	460,540	52
IO2611-C-3700	367	432.2	367	397.4	415.6	37	1,511,900	76
IO2611-C-3750	371.6	386	342.2	358.8	366.6	52	1,847,160	130
IO2611-C-3800	285.2	339	285.2	312.2	317.8	127	3,928,320	325
IO2611-C-3850	246.8	290.4	240	264.8	268.4	178	4,590,460	423
IO2611-C-3900	187	244.4	187	219.6	219.6	836	18,097,560	1,087
IO2611-C-3950	159.8	199	150	174.6	176	778	13,568,020	1,095
IO2611-C-4000	107.6	157.4	105.4	133	133	4,754	63,256,380	4,035
IO2611-C-4050	81	118.4	79.2	97.4	97.4	4,540	44,363,820	2,999
IO2611-C-4100	58	85.4	55	67.6	67.6	12,977	87,490,860	8,980
IO2611-C-4150	35.8	58	35.8	46	46	8,236	37,523,940	7,854
IO2611-C-4200	22	37.6	21.8	28	28	11,440	32,825,260	14,812
IO2611-C-4250	14.6	22.8	12.8	17.2	17.2	4,635	8,065,440	6,343
IO2611-C-4300	10.8	14.2	8.4	10.4	10.4	5,635	5,976,280	9,745
IO2611-C-4350	6	8.4	5	6.6	6.6	1,730	1,137,140	3,617
IO2611-C-4400	4.6	5	3.2	4.4	4.4	1,719	706,800	4,815
IO2611-C-4450	3.6	3.6	2.2	3	3	606	175,080	2,186
IO2611-C-4500	3	3.2	2.2	2.6	2.6	898	235,620	4,037
IO2611-C-4550	2.6	2.6	1.6	1.8	1.8	377	72,860	1,636
IO2611-C-4600	1.8	1.8	1.4	1.6	1.6	249	40,200	2,367
IO2611-C-4650	1.2	1.4	1	1.2	1.2	134	16,740	810
IO2611-C-4700	1.2	1.4	1	1	1	116	14,060	1,118
IO2611-C-4750	0.8	1	0.8	0.8	0.8	104	9,200	392
IO2611-C-4800	0.8	0.8	0.6	0.8	0.8	157	10,940	918
IO2611-C-4850	0.6	0.6	0.4	0.6	0.6	31	1,920	373
IO2611-C-4900	0.6	0.6	0.4	0.4	0.6	13	780	592
IO2611-C-4950	0.4	0.6	0.4	0.6	0.6	10	460	261
IO2611-C-5000	0.4	0.6	0.4	0.6	0.6	13	540	329
IO2611-C-5100	0.6	0.6	0.4	0.6	0.6	62	3,300	459
IO2611-P-3550	1.6	1.6	0.6	0.8	0.8	254	22,060	478
IO2611-P-3600	1.8	2	1	1.2	1.2	425	59,460	1,631
IO2611-P-3650	2.4	2.6	1.2	1.8	1.6	302	50,700	552
IO2611-P-3700	3.6	3.8	2	2.6	2.6	741	204,100	2,671
IO2611-P-3750	5.6	5.6	3	3.6	3.6	973	398,560	2,889
IO2611-P-3800	8.8	8.8	4.2	4.8	4.8	1,433	766,320	3,146
IO2611-P-3850	12	12	5.8	6.4	6.4	912	745,100	2,071
IO2611-P-3900	20	20.6	8.8	9.6	9.6	2,012	2,354,960	3,332
IO2611-P-3950	25.2	29.8	13.6	15	15	2,371	4,167,500	2,558
IO2611-P-4000	35	38.2	20.8	24	24	5,611	14,986,720	4,827
IO2611-P-4050	59.6	61.6	32.4	37.4	37.4	4,053	16,840,080	3,628
IO2611-P-4100	82	82	49	57.8	57.8	5,655	35,421,840	5,225
IO2611-P-4150	111	111.2	71.6	83.4	83.4	1,911	17,049,560	2,763
IO2611-P-4200	150	150	100.8	118	118	922	11,346,060	2,812
IO2611-P-4250	180.8	180.8	136.4	156.6	156.6	409	6,474,220	1,561
IO2611-P-4300	237.8	237.8	179.2	202	211	208	4,209,920	1,803
IO2611-P-4350	263.4	272.6	229.4	244.2	256.8	59	1,481,800	939
IO2611-P-4400	312.2	323	278	298	304.2	153	4,755,180	693
IO2611-P-4450	355.8	367.4	324	345.6	352.6	53	1,855,140	392
IO2611-P-4500	424.2	424.2	376.4	404	401.8	114	4,496,400	723
IO2611-P-4550	443.2	458.6	429	458.6	451.2	11	492,520	303
IO2611-P-4600	509.8	509.8	475	508	500.8	19	947,900	348
IO2611-P-4650				547.2	550.6			152
IO2611-P-4700	579	611.6	575	611.6	600.4	6	357,680	152
IO2611-P-4750				663.2	650.4			106
IO2611-P-4800				820	700.2			162
IO2611-P-4850				762.8	750.2			179
IO2611-P-4900				812.6	800.2			155
IO2611-P-4950				948.6	850.2			86
IO2611-P-5000				966	900.4			120
IO2611-P-5100				1,119.4	1,000.6			82
IO2612-C-3550	537	574.4	537	571	548	10	552,540	27
IO2612-C-3600	496.8	518	480.2	483.6	504	32	1,592,120	167
IO2612-C-3650	451.2	464.4	432.4	432.4	454.4	51	2,258,580	31
IO2612-C-3700	388.4	399.6	379.2	379.2	407.2	19	734,520	123
IO2612-C-3750	353	375	336.4	356.4	361.4	23	800,960	79
IO2612-C-3800	300	337	298.8	313	318.8	47	1,466,720	194
IO2612-C-3850	264	291	256.6	269.6	273.6	31	844,460	120
IO2612-C-3900	212.8	253.8	209.8	230.6	231.2	402	9,220,940	586
IO2612-C-3950	184	215	176	194.4	199.6	136	2,669,200	463
IO2612-C-4000	144.4	178.4	143	160	160	1,297	20,524,100	2,516
IO2612-C-4050	106	146.4	106	128.2	128.2	1,490	19,328,360	1,086
IO2612-C-4100	104	117.2	90	103	103	1,286	13,020,100	2,114
IO2612-C-4150	77.6	92.4	70.4	80.2	81.2	489	3,974,680	1,253
IO2612-C-4200	55	72.8	54	62	62	2,351	14,496,800	3,559
IO2612-C-4250	44.4	55	40.8	47.8	47.8	1,094	5,117,660	1,124
IO2612-C-4300	34.6	42.4	30.8	36.2	36.2	1,601	5,678,280	3,741
IO2612-C-4350	24	31.2	22.6	26.8	27.2	850	2,264,500	1,060
IO2612-C-4400	15	24	15	20.6	20.6	2,067	4,060,800	3,595
IO2612-C-4450	16.6	18.4	13	15.8	15.8	474	744,420	680
IO2612-C-4500	13	15	10.4	12.6	12.6	884	1,121,720	4,735
IO2612-C-4550	9.4	10.8	7.6	9.4	9.4	157	147,320	325
IO2612-C-4600	7.4	8.6	5.8	7.2	7.2	506	367,660	2,652
IO2612-C-4650	5.4	6.6	4.4	5.6	5.6	431	239,240	471
IO2612-C-4700	4.8	5.6	3.6	4.6	4.6	526	247,080	2,519
IO2612-C-4750	4.2	4.4	3	3.8	3.8	126	44,900	118
IO2612-C-4800	3	3.6	2.2	3	3	239	65,140	2,641
IO2612-C-4850	3.2	3.2	2.2	2.8	2.6	161	45,080	103
IO2612-C-4900	2.6	3	1.8	2.6	2.4	171	42,920	1,155
IO2612-C-4950	2.4	2.6	1.6	2	2	58	12,340	142
IO2612-C-5000	2.6	2.8	1.8	2.2	2	446	105,000	2,824
IO2612-C-5200	1.8	1.8	1.2	1.8	1.4	135	20,900	1,232
IO2612-C-5400	1.6	1.8	1.6	1.6	1.4	99	16,900	2,090
IO2612-C-5600	1.6	1.8	1.2	1.2	1.2	660	91,740	2,432
IO2612-P-3550	8	8.6	5.2	6	6	179	113,860	655
IO2612-P-3600	11	11	7	7.4	7.4	163	137,920	1,037
IO2612-P-3650	13.4	13.4	9.6	11.2	10	120	139,500	312
IO2612-P-3700	17.6	19	12.2	15	13.2	313	483,900	1,048
IO2612-P-3750	22.2	23.8	16.2	17.8	17.8	243	455,080	1,627
IO2612-P-3800	28.8	30.2	20.8	23	22.6	358	864,760	978
IO2612-P-3850	36	41.4	27.4	30	28.8	250	841,580	789
IO2612-P-3900	48.4	52.4	35.4	39.8	39.8	831	3,527,420	2,324
IO2612-P-3950	62.6	65.8	46	51.8	51.8	697	3,759,160	1,717
IO2612-P-4000	78.4	84.4	59.6	66.8	66.8	1,181	8,237,420	3,049
IO2612-P-4050	101.6	105.8	76.6	86	86	1,467	12,985,160	1,382
IO2612-P-4100	140	140	98.6	109	109	766	8,752,720	1,819
IO2612-P-4150	152.2	154.2	124	138.2	138.2	201	2,806,060	382
IO2612-P-4200	189	191.2	153.2	167.8	167.8	337	5,791,500	1,948
IO2612-P-4250	206.2	225.6	184.6	204.8	204.8	109	2,207,900	320
IO2612-P-4300	278.6	278.6	223	244	243.2	307	7,554,480	1,769
IO2612-P-4350	286.8	296.2	264	293	281.6	24	677,200	109
IO2612-P-4400	340.8	346.8	304.8	344.2	324.6	50	1,666,100	1,556
IO2612-P-4450				455.6	369.4			77
IO2612-P-4500	415	438.2	396.8	438.2	430.6	10	412,320	1,405
IO2612-P-4550	481.4	487.2	475.2	475.2	477.8	4	192,720	67
IO2612-P-4600	530	532.6	495.6	513.6	525.6	9	467,820	1,210
IO2612-P-4650				685.6	574			109
IO2612-P-4700	599.8	624	599.8	624	623	3	182,380	886
IO2612-P-4750				721.2	672			30
IO2612-P-4800	700	700	700	700	721.4	1	70,000	790
IO2612-P-4850				797.4	770.8			46
IO2612-P-4900	808.6	831.4	808.6	831.4	820.4	9	739,140	467
IO2612-P-4950	864	864	864	864	870	8	695,680	42
IO2612-P-5000	931.2	931.2	931.2	931.2	919.8	5	465,600	432
IO2612-P-5200	1,130	1,130	1,130	1,130	1,119.2	1	113,000	395
IO2612-P-5400				1,394.2	1,318.8			552
IO2612-P-5600	1,484.2	1,516.2	1,483.6	1,507	1,519	17	2,545,060	720
IO2701-C-3550	519	519	519	519	540.6	2	103,920	10
IO2701-C-3600				478.8	494.4			19
IO2701-C-3650				358.4	449.2			15
IO2701-C-3700				320	404.6			16
IO2701-C-3750	346.4	346.4	346.4	346.4	361.4	2	69,280	24
IO2701-C-3800	321	321	321	321	320	1	32,100	68
IO2701-C-3850	263.2	267	261.8	267	280.4	10	264,660	28
IO2701-C-3900	231.6	259.4	228	237.6	242.6	31	729,140	80
IO2701-C-3950	209	210	193.2	196.2	208.4	13	257,940	52
IO2701-C-4000	179	186.4	164.6	167	177	90	1,586,240	236
IO2701-C-4050	148.6	149.4	132.8	142.2	148.8	25	357,900	207
IO2701-C-4100	119.4	131	108.6	119	123.8	64	781,500	188
IO2701-C-4150	92.4	109.8	90	99.8	100	62	617,440	162
IO2701-C-4200	76.8	87	72.2	80.4	83	147	1,172,820	231
IO2701-C-4250	66.4	68.6	60.6	61.2	66.8	37	239,880	77
IO2701-C-4300	49	56.4	48.8	53.2	55.2	90	470,560	144
IO2701-C-4350	43.6	44.8	40	42.2	45	20	83,940	69
IO2701-C-4400	35	37	32	35.8	37	182	632,700	170
IO2701-C-4450	29	29	29	29	30.2	3	8,700	65
IO2701-C-4500	23	24.4	22	24.4	25	50	116,640	142
IO2701-C-4550	18.4	19.4	18.4	18.8	20.6	15	28,180	75
IO2701-C-4600	14.4	17	14.4	17	17	175	272,120	351
IO2701-P-3550	25	25	16.6	18	17.6	256	501,920	808
IO2701-P-3600	26.8	26.8	21.2	22.6	21.2	133	313,260	1,280
IO2701-P-3650	31.2	31.2	25.8	28.8	25.6	299	872,460	556
IO2701-P-3700	39.4	40.2	31.4	33.8	31.2	111	404,700	413
IO2701-P-3750	42.6	42.6	37.6	42	37.4	14	57,900	409
IO2701-P-3800	51.6	51.6	44.4	48	45.8	102	501,540	262
IO2701-P-3850	65.2	65.2	54.4	59.8	55.6	169	991,380	223
IO2701-P-3900	77.2	77.2	67	70.6	68.4	51	376,800	146
IO2701-P-3950	88.8	89.6	78.6	81.8	83.6	82	719,620	174
IO2701-P-4000	108.4	108.6	100.8	108.6	102.6	93	960,040	209
IO2701-P-4050	129.4	136	129.4	132.8	123	9	120,380	65
IO2701-P-4100	153	162.2	137.4	153.4	147.6	11	169,220	41
IO2701-P-4150	181.8	181.8	178.8	178.8	178.8	7	126,480	47
IO2701-P-4200	222.4	222.4	222.4	222.4	207.6	4	89,480	49
IO2701-P-4250	234.6	244.6	229.2	244.6	242.2	3	70,840	35
IO2701-P-4300	283	300.8	283	300.8	278.6	7	207,700	22
IO2701-P-4350				332.4	318			11
IO2701-P-4400				483	360			5
IO2701-P-4450				491.4	403.2			13
IO2701-P-4500	452	452	452	452	447.6	3	135,600	21
IO2701-P-4550	497.8	497.8	497.8	497.8	493	1	49,780	30
IO2701-P-4600	543	556.6	543	556.6	540.4	21	1,160,180	18
IO2703-C-3500	547.8	568.6	546.6	548.2	562	16	883,300	40
IO2703-C-3600	458	480.2	457.6	457.6	476.2	18	843,180	135
IO2703-C-3700	364	408.6	364	380	394.8	23	889,720	149
IO2703-C-3800	303.6	337.2	300	316.6	314.6	36	1,150,180	571
IO2703-C-3900	245.6	270.8	235	235	254.4	73	1,852,380	561
IO2703-C-4000	186.4	212	184	193.4	198	130	2,552,620	1,296
IO2703-C-4100	143.8	161.6	140	146.6	150.2	186	2,866,800	1,335
IO2703-C-4200	108.6	122.6	103.8	112.2	113.8	192	2,120,360	2,399
IO2703-C-4300	75	91	75	85.6	85.6	348	2,857,240	2,195
IO2703-C-4400	58.8	68	58.8	62.6	64.4	72	459,160	1,482
IO2703-C-4500	46.2	50.8	45	47.8	47.8	196	930,880	1,732
IO2703-C-4600	37	39.2	35	36	36.6	60	222,160	1,308
IO2703-C-4700	27.4	30.6	27	28.2	29.2	91	263,580	1,386
IO2703-C-4800	22	23.8	21.2	22.4	23	63	143,400	1,170
IO2703-C-4900	18.4	19.2	17.4	19	19	56	103,240	853
IO2703-C-5000	14.8	16	14	16	16	78	118,300	1,330
IO2703-C-5200	10.2	10.8	9.6	10.6	10.6	130	131,100	722
IO2703-C-5400	7.8	8.6	7	8.2	8.2	123	96,960	551
IO2703-C-5600	6	7	5.8	6.6	6.6	162	104,680	1,238
IO2703-P-3500	30.2	30.8	26.6	30.2	29	28	85,400	233
IO2703-P-3600	46.8	46.8	39.8	42.8	42.8	39	166,600	262
IO2703-P-3700	67	67	55.6	61	59.4	121	751,960	520
IO2703-P-3800	95	96.2	79.4	85.8	85.8	103	900,680	841
IO2703-P-3900	124.8	136.2	109.8	122.6	117	419	4,953,540	1,412
IO2703-P-4000	180.6	180.6	150.6	168.2	159.4	34	561,100	689
IO2703-P-4100	229.4	229.4	203.8	211	211	87	1,865,600	2,662
IO2703-P-4200	274.4	296.2	274.4	284.6	273	6	169,340	1,314
IO2703-P-4300	359.8	359.8	359.8	359.8	345.6	4	143,920	1,066
IO2703-P-4400				459	423.6			1,064
IO2703-P-4500	488.8	525	488.8	525	507.8	5	253,300	952
IO2703-P-4600	616.4	616.4	616.4	616.4	595.6	8	494,160	557
IO2703-P-4700				727	686.4			611
IO2703-P-4800				819.4	779.6			444
IO2703-P-4900				913	894.2			324
IO2703-P-5000				971.6	990.6			415
IO2703-P-5200				1,215.4	1,185.8			283
IO2703-P-5400	1,375.6	1,375.6	1,375.6	1,375.6	1,382.8	4	550,240	271
IO2703-P-5600				1,577	1,581			394
IO2706-C-3500	509.6	521.6	509.6	521.6	520.4	4	204,900	25
IO2706-C-3600				433.6	445.2			97
IO2706-C-3700	356	393.4	356	371	374.2	26	970,780	175
IO2706-C-3800	300.6	329	298	299	310.8	33	1,027,740	377
IO2706-C-3900	245.8	270	242.2	242.2	253	17	424,720	258
IO2706-C-4000	209.4	220	198.6	207.6	206.4	72	1,529,600	657
IO2706-C-4100	163.2	176.8	160.6	167	167	39	646,320	359
IO2706-C-4200	126.2	144.6	126.2	135.4	136.2	60	821,840	240
IO2706-C-4300	105.2	114	103.6	103.6	109.6	29	314,920	529
IO2706-C-4400	89	92	83.4	87.4	87.4	19	166,500	663
IO2706-C-4500	71.6	73.6	68.6	70.4	71.2	59	417,980	941
IO2706-C-4600	58.6	61.2	54.8	57.6	58.4	33	197,280	790
IO2706-C-4700	45.6	45.6	43.8	44.4	48	5	22,500	368
IO2706-C-4800	38.8	39	37.8	37.8	39.4	13	50,540	376
IO2706-C-4900	32.6	32.6	31.4	31.4	32.8	4	12,800	156
IO2706-C-5000	27.2	27.2	27	27	27.6	17	45,880	273
IO2706-C-5200	19.4	20	18.4	20	20	11	21,120	219
IO2706-C-5400	15.2	15.2	14.2	14.2	15	7	10,240	203
IO2706-C-5600	12.2	12.6	10.6	12	11.6	98	112,460	771
IO2706-P-3500	70.2	70.2	61.2	67.2	62.4	84	539,280	65
IO2706-P-3600	92	92.2	92	92.2	87.2	6	55,300	308
IO2706-P-3700	120	124.2	108	118.8	116	55	647,300	952
IO2706-P-3800	163.4	163.4	141.2	159.6	150.6	17	252,280	507
IO2706-P-3900	209.2	209.2	184.2	203.2	194.6	28	558,280	372
IO2706-P-4000	265.2	265.2	233.6	251.4	246.2	41	1,019,840	489
IO2706-P-4100	318	318	289.2	298	304.8	22	662,620	481
IO2706-P-4200	387.6	387.6	354.8	370.2	370.2	9	334,020	332
IO2706-P-4300				477.8	442.2			626
IO2706-P-4400	531.8	535	531.8	535	521.2	4	213,680	865
IO2706-P-4500	616.2	616.2	616.2	616.2	602	2	123,240	742
IO2706-P-4600				825.8	687.6			542
IO2706-P-4700	775	791	775	791	775.6	3	234,100	254
IO2706-P-4800				970.4	865.6			143
IO2706-P-4900	945.8	947.6	945.8	947.6	957.8	3	284,060	91
IO2706-P-5000				1,161	1,053.4			134
IO2706-P-5200				1,348.8	1,261.4			151
IO2706-P-5400				1,547.2	1,455.4			208
IO2706-P-5600				1,677.8	1,651			339
IO2709-C-3500	521.6	526.2	510	510	506.6	7	360,420	39
IO2709-C-3600	441	454.4	421.6	432	436.8	42	1,818,980	264
IO2709-C-3700	389.2	389.2	360.2	360.2	373.2	2	74,940	185
IO2709-C-3800	314	329.2	300.2	314.2	315.6	28	878,640	454
IO2709-C-3900	258.8	270.6	255.6	260.2	265.2	88	2,316,120	281
IO2709-C-4000	216	230.4	214.8	221.2	222	38	846,160	827
IO2709-C-4100	180	193.2	180	183.8	184.2	33	616,300	329
IO2709-C-4200	161.6	161.6	147.2	152.4	153	45	686,480	498
IO2709-C-4300	135.2	135.2	135	135	127	5	66,920	239
IO2709-C-4400	109.2	109.2	101.4	101.4	105.4	9	95,600	155
IO2709-C-4500	91.2	91.2	88.2	88.2	88	10	89,140	181
IO2709-C-4600	77.6	77.6	76.2	76.2	73.6	2	15,380	86
IO2709-C-4700				62	62			69
IO2709-C-4800	54.8	54.8	52.8	52.8	51.6	5	27,120	57
IO2709-C-4900	47.2	47.2	43.2	43.2	44.4	3	13,740	88
IO2709-C-5000	40.4	42	36.4	38.8	39.2	34	136,420	404
IO2709-P-3500	120	120	101.8	113.2	109.2	93	1,040,300	154
IO2709-P-3600	144	145.4	127.8	145.4	137	86	1,178,240	436
IO2709-P-3700	184.2	184.2	160.8	175	172	29	492,020	443
IO2709-P-3800	229.2	229.2	205.6	211.8	212.2	37	805,480	656
IO2709-P-3900	274.8	274.8	256.8	256.8	259.8	19	511,900	441
IO2709-P-4000	330.6	330.6	308.8	323.6	314.6	29	933,440	1,025
IO2709-P-4100	394.6	394.6	357.2	357.2	375.2	6	232,780	578
IO2709-P-4200	462.4	462.4	423.8	443.4	443.4	65	2,954,880	218
IO2709-P-4300	534.4	535	496.8	522.4	516	18	947,240	153
IO2709-P-4400	611.6	611.6	594.4	594.4	590.4	10	609,460	88
IO2709-P-4500				683.6	671.6			83
IO2709-P-4600	762.4	762.4	762.4	762.4	755.4	1	76,240	34
IO2709-P-4700				856.2	842.2			12
IO2709-P-4800				949.2	931.2			29
IO2709-P-4900	1,015.2	1,015.2	1,015.2	1,015.2	1,021.4	1	101,520	70
IO2709-P-5000	1,128.4	1,135	1,105.2	1,135	1,113.6	20	2,248,440	294

相关资讯: