中国金融期货交易所11月06日IO期权收盘行情

发布时间：2026年11月06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	497	512.4	492	492	497.4	9	453,980	37
IO2611-C-3600	447.8	463.4	440.4	461.4	444.8	11	512,660	84
IO2611-C-3650	415.4	415.4	414.6	414.6	396.2	6	249,160	58
IO2611-C-3700	350	368.2	346.2	348.8	348.8	40	1,438,800	93
IO2611-C-3750	298.8	320.2	298.6	309	304.6	59	1,892,800	114
IO2611-C-3800	252	277.2	249.6	254.8	254.8	148	3,932,140	318
IO2611-C-3850	207	228.4	195	209.4	209.4	495	10,757,820	483
IO2611-C-3900	158	188	150	165.6	165.6	842	14,592,860	1,025
IO2611-C-3950	120	146.6	110.2	128.2	126.8	776	10,427,860	1,031
IO2611-C-4000	85	109.8	82	91.6	91.6	5,631	55,158,640	4,107
IO2611-C-4050	60	78.2	57.8	63.8	63.8	6,641	45,662,140	3,370
IO2611-C-4100	42.8	53	39	41.8	41.8	11,637	53,826,080	10,073
IO2611-C-4150	28.6	34.2	25	26.2	26.2	3,944	11,665,180	8,153
IO2611-C-4200	16.8	21.2	16	16.2	16.2	9,154	16,945,900	14,409
IO2611-C-4250	10.2	14.6	9	9.2	9.2	2,805	3,149,340	6,398
IO2611-C-4300	6.2	10.6	5.6	6	6	2,897	2,046,260	9,594
IO2611-C-4350	3.6	8	3.4	3.8	3.8	1,706	775,660	3,478
IO2611-C-4400	3.2	6.6	2	2.8	2.8	1,219	436,880	4,684
IO2611-C-4450	2.4	5	1.6	2	1.8	466	126,460	2,098
IO2611-C-4500	1.2	5	1.2	1.8	1.8	548	153,780	3,900
IO2611-C-4550	2.8	4.4	1.2	1.6	1.6	254	59,980	1,554
IO2611-C-4600	1.6	3.6	1	1.2	1.2	335	49,820	2,196
IO2611-C-4650	2	3	0.8	0.8	0.8	71	13,360	801
IO2611-C-4700	1	3	0.8	0.8	0.8	50	6,220	1,101
IO2611-C-4750	1.4	1.6	0.6	0.6	0.6	37	3,240	381
IO2611-C-4800	1.2	2.2	0.4	0.6	0.6	96	6,160	874
IO2611-C-4850	0.4	1.4	0.4	0.6	0.6	58	3,240	347
IO2611-C-4900	1.2	1.2	0.6	0.6	0.6	48	4,760	592
IO2611-C-4950	1.2	1.2	0.4	0.6	0.6	57	5,220	265
IO2611-C-5000	1	1.2	0.4	0.4	0.4	39	3,940	331
IO2611-C-5100	1.2	1.2	0.4	0.6	0.4	50	4,360	452
IO2611-P-3550	2	4.8	1.8	2.6	2.6	395	106,200	520
IO2611-P-3600	8	8	2.8	3.6	3.6	780	296,540	1,672
IO2611-P-3650	4.6	7	3.6	4.8	4.8	515	231,600	665
IO2611-P-3700	5	9.2	4.6	6.8	6.8	1,312	916,920	2,882
IO2611-P-3750	8	12.2	7.2	9.4	9.4	1,126	1,068,360	2,926
IO2611-P-3800	10	15.4	10	12.6	12.6	1,490	1,887,680	2,932
IO2611-P-3850	13.4	20.6	11.4	17	17	1,048	1,780,280	2,077
IO2611-P-3900	18.2	29	18.2	25	25	2,451	5,848,140	3,394
IO2611-P-3950	30.2	44.6	28	35	35	2,791	9,492,240	2,313
IO2611-P-4000	33	58.4	33	48.8	48.8	5,918	28,852,340	4,859
IO2611-P-4050	70.2	81.2	59.4	72	72	5,589	38,698,540	3,715
IO2611-P-4100	90.2	111.8	83.8	99.8	99.8	2,975	28,871,640	4,978
IO2611-P-4150	144.2	150	116.6	132	135.8	868	11,257,840	2,763
IO2611-P-4200	175	191	155.8	172.4	174.6	489	8,188,020	2,761
IO2611-P-4250	218.2	226.4	197	217	217.2	293	6,025,720	1,474
IO2611-P-4300	286.8	286.8	245.4	263	263	224	5,712,120	1,771
IO2611-P-4350	310.8	321.4	292	310	312.2	97	2,963,860	888
IO2611-P-4400	353	363.8	340.8	350	361.2	68	2,321,060	670
IO2611-P-4450	403	410.6	390	390.2	410.4	36	1,392,980	410
IO2611-P-4500	461	463	439.8	440	460	12	535,080	722
IO2611-P-4550	489.2	503.6	489.2	503.6	509.8	6	295,300	304
IO2611-P-4600	555.2	558.8	555.2	558.8	559.2	28	1,522,080	327
IO2611-P-4650				547.2	605.4			152
IO2611-P-4700				611.6	655.4			152
IO2611-P-4750				663.2	708.8			106
IO2611-P-4800	739.8	739.8	739.8	739.8	755.4	6	432,000	159
IO2611-P-4850				762.8	805.4			179
IO2611-P-4900	851.8	851.8	851.8	851.8	855.4	6	505,920	159
IO2611-P-4950				948.6	905.6			86
IO2611-P-5000	949.6	951.8	946.6	951.8	955.6	9	845,600	123
IO2611-P-5100				1,119.4	1,056.2			82
IO2612-C-3550	484.6	502.8	484.6	492.8	482	10	515,060	28
IO2612-C-3600	440	455.8	440	455.8	435.8	35	1,618,700	174
IO2612-C-3650	410.4	410.4	410.4	410.4	390.6	1	41,040	32
IO2612-C-3700	360.4	360.4	350.8	350.8	346.6	4	152,560	123
IO2612-C-3750	305	323.8	302	307	304.2	30	984,680	87
IO2612-C-3800	266.4	286.2	263.4	263.4	263.2	109	3,037,960	207
IO2612-C-3850	236.8	241.8	227	229.6	223.6	13	307,160	125
IO2612-C-3900	180	207.4	180	190	190	650	12,880,900	951
IO2612-C-3950	160.6	171.4	155	156	156	136	2,253,200	476
IO2612-C-4000	123.8	141.6	116.2	129	129	2,038	27,041,920	2,844
IO2612-C-4050	78.6	114.4	78.6	102	102.6	1,026	10,894,220	1,289
IO2612-C-4100	79.8	90	75	81	81	1,460	12,254,020	2,175
IO2612-C-4150	57.2	70.4	57.2	61.2	62.6	595	3,851,260	1,280
IO2612-C-4200	50.2	54.6	45.2	47.6	47.6	1,518	7,558,920	3,835
IO2612-C-4250	37	43.6	31.8	35.8	35.8	714	2,695,300	1,243
IO2612-C-4300	26	31	26	26.8	26.8	2,112	6,053,600	4,254
IO2612-C-4350	21.4	23.4	19.2	19.2	19.2	1,008	2,138,240	1,282
IO2612-C-4400	15	19	14.6	14.6	14.6	1,082	1,752,260	3,514
IO2612-C-4450	12.8	14.8	10.8	11	10.6	161	191,660	743
IO2612-C-4500	12.6	13.2	8.6	8.8	8.8	859	844,500	4,643
IO2612-C-4550	8.2	11	6	6	6	198	156,420	325
IO2612-C-4600	5.8	9.4	4.6	4.8	4.8	599	334,420	2,729
IO2612-C-4650	7.6	7.6	3.6	3.6	3.4	245	108,000	437
IO2612-C-4700	6.4	6.4	2.8	3.2	3	300	105,320	2,511
IO2612-C-4750	5.4	5.4	2.2	2.4	2.2	175	54,120	128
IO2612-C-4800	2.8	4.8	1.6	1.8	1.8	680	155,880	2,547
IO2612-C-4850	4	4	1.8	1.8	1.6	88	20,000	114
IO2612-C-4900	1.8	2	1.4	1.4	1.4	93	17,700	1,152
IO2612-C-4950	1.6	1.6	1.4	1.4	1.2	93	15,600	130
IO2612-C-5000	2.6	3.8	1.6	1.6	1.2	212	45,380	2,844
IO2612-C-5200	1.8	1.8	1	1.2	1.2	483	67,500	1,152
IO2612-C-5400	2	2	1.4	1.4	1.2	70	10,520	2,122
IO2612-C-5600	1.6	2	1.2	1.2	1.2	156	21,140	2,407
IO2612-P-3550	12	13.4	9.6	11.2	11.2	279	297,980	702
IO2612-P-3600	12.8	16.4	12.8	14.2	14.2	313	446,360	982
IO2612-P-3650	19.6	21	16.8	19	19	133	222,940	300
IO2612-P-3700	25	26.4	21.4	24.8	24.8	299	707,140	1,041
IO2612-P-3750	30.8	34.2	27.2	31.8	31.8	357	1,106,080	1,672
IO2612-P-3800	39.2	43.2	34.6	40.6	40.6	564	2,197,060	1,218
IO2612-P-3850	50.4	55.8	44.2	52	52	223	1,085,260	825
IO2612-P-3900	75.2	75.2	56.2	64	64	1,093	6,798,920	2,320
IO2612-P-3950	78.8	86.8	73.2	83	83	479	3,842,780	1,718
IO2612-P-4000	105	108.4	92.8	103.4	103.4	1,280	12,874,180	3,145
IO2612-P-4050	148.2	148.2	111.6	127.8	127.6	983	12,124,540	1,389
IO2612-P-4100	163.2	163.2	140.4	155.8	155.8	270	4,043,640	1,856
IO2612-P-4150	188.4	190	173.8	188.6	189	61	1,092,000	376
IO2612-P-4200	228.6	230	202.2	220.8	220.8	112	2,418,360	1,987
IO2612-P-4250	252.6	268.2	244	261.8	261.6	189	4,697,080	350
IO2612-P-4300	294.8	308.2	280.2	295	301.2	92	2,679,240	1,780
IO2612-P-4350	335.6	337	331.4	331.4	345.8	7	234,700	114
IO2612-P-4400	388	391	366.8	390.8	391	50	1,909,240	1,566
IO2612-P-4450				455.6	437.6			77
IO2612-P-4500	480	493	469.8	480	484.8	52	2,469,120	1,440
IO2612-P-4550	522.4	523.4	522.4	523.4	532.2	5	257,040	69
IO2612-P-4600	583	583.4	567.2	577.6	581	7	406,060	1,206
IO2612-P-4650	612.6	612.6	612.6	612.6	629	4	245,040	109
IO2612-P-4700	680	680	680	680	679	1	68,000	886
IO2612-P-4750	705.4	705.4	705.4	705.4	728.2	4	282,160	34
IO2612-P-4800	760.8	760.8	760.8	760.8	777.6	4	304,320	794
IO2612-P-4850				797.4	825.8			46
IO2612-P-4900				831.4	875.4			467
IO2612-P-4950	904.6	904.6	904.6	904.6	925.2	4	361,840	46
IO2612-P-5000				931.2	975			432
IO2612-P-5200	1,153.8	1,153.8	1,153.8	1,153.8	1,174.6	4	461,520	399
IO2612-P-5400				1,394.2	1,374.4			552
IO2612-P-5600				1,507	1,573.8			720
IO2701-C-3550				519	479.4			10
IO2701-C-3600				478.8	434.8			19
IO2701-C-3650	388	388	385	385	392	17	681,680	16
IO2701-C-3700				320	349.2			16
IO2701-C-3750				346.4	309			24
IO2701-C-3800				321	269.6			68
IO2701-C-3850	250.8	250.8	242.6	242.6	235	7	183,620	29
IO2701-C-3900	190	216.2	190	208.2	202	32	700,960	80
IO2701-C-3950	172	180	172	176.2	171.8	30	543,100	50
IO2701-C-4000	143.2	152.6	143.2	149.2	144.8	46	697,920	254
IO2701-C-4050	122.2	129.8	119.4	120.4	120.4	87	1,098,820	230
IO2701-C-4100	80.8	108	80.8	100.8	100.8	114	1,168,860	217
IO2701-C-4150	90.2	90.2	80.2	84.2	82.2	81	701,460	197
IO2701-C-4200	50.6	75.2	50.6	68	67.6	70	496,140	215
IO2701-C-4250	55.6	59.6	54.8	54.8	54.2	25	147,700	80
IO2701-C-4300	32.6	49.8	32.6	45.8	44.2	161	775,140	190
IO2701-C-4350	34	40.6	34	37.2	37	69	279,080	80
IO2701-C-4400	40.6	40.6	30	30	29.4	247	829,780	318
IO2701-C-4450	27	27.2	27	27.2	23.8	7	18,960	72
IO2701-C-4500	22.4	23.4	20.2	20.4	19.8	145	324,260	199
IO2701-C-4550	20	20	16.6	16.6	16.2	30	56,600	78
IO2701-C-4600	15.4	17.2	13.6	14.4	13.2	87	139,360	359
IO2701-P-3550	23	28.6	23	26.8	27.4	187	475,600	868
IO2701-P-3600	33.8	34.4	29.2	33.2	33.4	183	586,660	1,271
IO2701-P-3650	35.8	41	35.8	39.6	40	42	151,880	566
IO2701-P-3700	44	49	43	46.4	48	305	1,421,240	624
IO2701-P-3750	52.8	57	52.2	54.8	57	66	344,800	358
IO2701-P-3800	64	69.2	61.2	66.2	68.6	49	316,760	254
IO2701-P-3850	79	81.8	77.2	78.2	82.6	23	180,680	218
IO2701-P-3900	95.4	101.4	89	98.4	98.4	108	992,540	186
IO2701-P-3950	110.4	118.8	110.2	117.6	117.6	306	3,416,140	280
IO2701-P-4000	133.6	142.6	131.8	139.6	139.6	163	2,116,220	269
IO2701-P-4050	160	169.8	156.6	165.4	165.4	90	1,428,700	104
IO2701-P-4100	186.2	198	186.2	189.8	196.4	47	864,300	60
IO2701-P-4150	232.8	233.2	215.4	225.6	228.2	28	604,120	47
IO2701-P-4200	260	270	252	260	263.8	15	378,320	57
IO2701-P-4250	305	305	305	305	300	3	85,220	36
IO2701-P-4300	347	347	330.6	336.2	339.4	10	335,520	32
IO2701-P-4350	375.8	380.8	370.4	380.8	380.8	11	394,920	12
IO2701-P-4400	427	427	413.8	419.6	424	19	761,480	12
IO2701-P-4450				491.4	468.4			13
IO2701-P-4500				452	516			21
IO2701-P-4550				497.8	560.2			30
IO2701-P-4600	595	595	595	595	607.2	5	297,500	23
IO2703-C-3500	516	516	511.6	511.6	507.8	4	205,080	40
IO2703-C-3600	435	435	430.6	430.6	424.2	2	86,560	135
IO2703-C-3700	359	365.6	355	355	347.2	5	179,740	151
IO2703-C-3800	285	292.2	280.8	287.6	281.2	24	700,980	572
IO2703-C-3900	228	233	218	223	223	35	789,940	563
IO2703-C-4000	170.6	183.6	146.8	173.4	171	148	2,609,100	1,288
IO2703-C-4100	125	140	125	131.2	131.2	104	1,415,500	1,330
IO2703-C-4200	94	107.6	94	98.2	98.8	206	2,086,780	2,395
IO2703-C-4300	76.2	80	68.8	74	74	228	1,766,080	2,277
IO2703-C-4400	51.4	60.6	51.4	55	53.8	126	737,720	1,558
IO2703-C-4500	38	45.2	32.2	41	41	157	665,340	1,717
IO2703-C-4600	33	35	30	30.6	30.6	50	166,940	1,328
IO2703-C-4700	25.6	26.8	22.6	22.6	22.6	312	802,180	1,517
IO2703-C-4800	20.6	21.4	17.6	17.6	17.6	149	298,780	1,242
IO2703-C-4900	17.6	17.6	14.4	14.4	14.2	34	57,960	847
IO2703-C-5000	10	14.8	10	11.4	11.4	211	268,520	1,298
IO2703-C-5200	10.6	10.6	7.8	7.8	7.4	283	269,060	640
IO2703-C-5400	8.4	8.4	5.6	5.6	5.6	134	95,400	564
IO2703-C-5600	6.6	6.8	4.6	4.6	4.6	206	122,000	1,279
IO2703-P-3500	38	45.4	38	41.8	42.4	63	248,860	223
IO2703-P-3600	62.6	62.6	56	60	59.4	14	83,440	266
IO2703-P-3700	73.2	85	73.2	81.2	81.2	64	511,280	503
IO2703-P-3800	102.4	117.8	102.4	110.2	110.2	54	592,580	866
IO2703-P-3900	145	156.6	143.6	152	152	308	4,567,340	1,292
IO2703-P-4000	185.8	208.6	185.8	200	202.4	25	501,600	701
IO2703-P-4100	242.8	260.8	242.8	258.2	258.8	43	1,072,680	2,658
IO2703-P-4200	305.4	305.4	305.4	305.4	330.8	1	30,540	1,314
IO2703-P-4300	400.4	400.4	400.4	400.4	402.4	3	120,120	1,066
IO2703-P-4400	476.6	476.6	474.4	474.4	482.8	2	95,100	1,062
IO2703-P-4500				525	568			952
IO2703-P-4600	650	650	650	650	657.4	3	195,000	557
IO2703-P-4700				727	748.6			611
IO2703-P-4800				819.4	843			444
IO2703-P-4900				913	939			324
IO2703-P-5000				971.6	1,035.6			415
IO2703-P-5200				1,215.4	1,237.8			283
IO2703-P-5400				1,375.6	1,435			271
IO2703-P-5600				1,577	1,633.2			394
IO2706-C-3500	485.2	496.2	479.6	493.4	475.6	35	1,754,320	30
IO2706-C-3600	404.6	415.2	404.6	415.2	407.6	3	123,500	99
IO2706-C-3700	330.2	347.4	330.2	345.8	338.6	16	559,660	180
IO2706-C-3800	278.8	292.2	275.8	287.2	287.2	26	739,880	375
IO2706-C-3900	235.6	238	225.8	234.2	230.6	19	442,180	248
IO2706-C-4000	185.4	197.2	185	192.4	187.6	42	813,780	659
IO2706-C-4100	154.8	155.8	147.8	155	150.6	31	476,860	359
IO2706-C-4200	130.2	130.2	124.8	124.8	121	10	125,700	243
IO2706-C-4300	99.6	102.6	99	102.6	96.6	20	201,720	518
IO2706-C-4400	79.4	83.8	78.8	78.8	78.8	77	621,060	694
IO2706-C-4500	65.2	67.6	62	64.6	62	59	384,780	933
IO2706-C-4600	53.6	53.8	49.6	50.8	49.6	31	156,160	785
IO2706-C-4700	44.6	44.8	40.6	42.4	40.2	75	326,280	406
IO2706-C-4800	36.8	36.8	32.6	32.6	32.8	78	276,140	429
IO2706-C-4900	29.4	29.8	26.4	26.4	26.4	103	290,180	196
IO2706-C-5000	25.8	26	22	22	21.8	31	75,480	278
IO2706-C-5200	19.4	19.4	15.8	16	15.8	6	10,100	217
IO2706-C-5400	11.4	11.4	11.4	11.4	11.4	2	2,640	203
IO2706-C-5600	11.6	12	8.6	8.6	8.6	174	173,440	780
IO2706-P-3500	82.8	89	81.4	85.4	87	68	529,940	65
IO2706-P-3600	105.4	117.6	105.4	112.6	114.2	32	349,920	308
IO2706-P-3700	137	146.2	137	144.6	145.8	71	1,010,300	971
IO2706-P-3800	178.4	188.6	177	183.4	186.4	31	565,260	512
IO2706-P-3900	228.4	235.2	226.2	235.2	234.6	89	2,059,560	382
IO2706-P-4000	287.2	292.4	280	287.2	290.6	37	1,056,180	465
IO2706-P-4100	355	356	339	356	352.6	25	860,900	470
IO2706-P-4200	416.8	416.8	416.8	416.8	421.8	1	41,680	331
IO2706-P-4300	494	494	494	494	496.6	1	49,400	625
IO2706-P-4400	560.6	564.6	560.6	564.6	576.8	4	224,640	865
IO2706-P-4500	647	647	647	647	660	3	194,100	742
IO2706-P-4600				825.8	746.4			542
IO2706-P-4700				791	835.8			254
IO2706-P-4800				970.4	927.6			143
IO2706-P-4900				947.6	1,019.8			91
IO2706-P-5000				1,161	1,112.6			134
IO2706-P-5200	1,308.6	1,308.8	1,308.6	1,308.8	1,304	2	261,740	153
IO2706-P-5400				1,547.2	1,497.6			208
IO2706-P-5600				1,677.8	1,704.6			339
IO2709-C-3500	473.4	482.2	473.4	474.8	474.4	46	2,241,300	49
IO2709-C-3600	400.2	413	396	404.4	404.4	60	2,457,740	254
IO2709-C-3700	347.2	357.6	344	346	344	15	525,260	187
IO2709-C-3800	280	299.6	280	290.6	290.2	119	3,484,540	555
IO2709-C-3900	244.8	250.8	240.2	243.4	243.4	153	3,775,120	352
IO2709-C-4000	204	209	201	202.8	202.8	190	3,926,500	866
IO2709-C-4100	172.2	175.6	168	170.4	169.8	145	2,490,060	429
IO2709-C-4200	140.4	146	137.4	140.8	139	73	1,053,100	554
IO2709-C-4300	115.4	120.4	115.4	119.2	114.8	48	560,620	262
IO2709-C-4400	98	99.8	95.2	97.8	94.6	90	891,340	191
IO2709-C-4500	80.6	82	79.2	79.2	79.2	97	790,180	207
IO2709-C-4600	67	69	67	69	64.8	12	82,520	86
IO2709-C-4700	53	57.2	50.8	54.6	53.4	56	300,840	115
IO2709-C-4800	47.2	47.2	42	45.8	44.6	74	333,480	103
IO2709-C-4900	37.8	37.8	36.4	37.4	38	8	29,700	91
IO2709-C-5000	37	37	30.6	32.2	31.8	52	174,160	417
IO2709-P-3500	132	133.6	125.2	132.4	132.4	134	1,721,300	207
IO2709-P-3600	165.6	169	156.6	161.2	164.8	55	879,820	432
IO2709-P-3700	194.2	205.2	192	194.4	202.6	45	878,540	442
IO2709-P-3800	252.6	252.6	235.2	242.2	247	223	5,287,720	749
IO2709-P-3900	304.2	304.2	287.4	294	294	154	4,512,600	533
IO2709-P-4000	352.4	358	344.8	347.4	356	8	279,180	1,028
IO2709-P-4100	410.6	410.6	409.4	409.4	419.6	3	122,940	578
IO2709-P-4200	481.6	481.6	472.6	478.4	489	4	191,100	220
IO2709-P-4300				522.4	562.6			153
IO2709-P-4400	634.2	636.8	634.2	636.8	642.2	4	245,180	87
IO2709-P-4500	715.2	719.2	710.4	719.2	723.6	17	1,208,280	81
IO2709-P-4600	798.2	803.8	794.8	803.8	808	15	1,182,200	32
IO2709-P-4700	877.4	889.2	863	880	895.4	23	2,021,380	34
IO2709-P-4800	977	977	966.6	971	985.2	4	388,480	33
IO2709-P-4900	1,061.4	1,061.8	1,061.4	1,061.8	1,076	2	212,320	72
IO2709-P-5000	1,156	1,156	1,153.8	1,153.8	1,202.4	2	230,980	296

相关资讯: