中国金融期货交易所11月13日IO期权收盘行情

发布时间：2026年11月13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	461.4	464.4	445.8	457.8	448.2	37	1,714,820	35
IO2611-C-3600	431.8	439.8	408	413.8	398.4	38	1,600,900	56
IO2611-C-3650	363.4	364	363.4	364	348.6	21	785,440	47
IO2611-C-3700	340	341.2	295.6	302.4	298.8	37	1,187,720	92
IO2611-C-3750	281.4	291	241	241	249.6	38	1,013,000	84
IO2611-C-3800	248.2	249	189.8	194	201	147	3,191,380	270
IO2611-C-3850	190	199.4	143	146.4	154	417	7,281,940	311
IO2611-C-3900	148.8	151.2	97	99.8	99.8	1,373	16,586,880	837
IO2611-C-3950	105	105.4	58	60.6	60.6	2,561	20,272,680	1,154
IO2611-C-4000	63.8	65.6	29	30.8	30.8	10,176	46,166,780	4,373
IO2611-C-4050	30.8	35	13.2	14	14	10,424	24,858,560	4,436
IO2611-C-4100	16.8	17.2	6	6.2	6.2	9,280	10,107,420	10,610
IO2611-C-4150	6.8	8	3	3.2	3.2	2,864	1,529,760	8,476
IO2611-C-4200	3.2	4	1.4	1.8	1.8	2,799	724,700	13,411
IO2611-C-4250	1.6	1.8	0.6	0.8	0.8	1,385	153,600	5,073
IO2611-C-4300	1.8	1.8	0.4	0.8	0.8	1,410	119,980	7,541
IO2611-C-4350	0.6	0.8	0.4	0.6	0.6	429	28,520	2,668
IO2611-C-4400	0.6	0.8	0.6	0.6	0.6	496	35,180	3,940
IO2611-C-4450	0.6	0.8	0.4	0.4	0.4	177	10,120	1,773
IO2611-C-4500	0.6	0.6	0.4	0.4	0.4	274	12,940	3,294
IO2611-C-4550	0.4	0.6	0.4	0.4	0.4	113	5,100	1,317
IO2611-C-4600	0.4	0.6	0.4	0.4	0.4	56	2,260	1,881
IO2611-C-4650	0.4	0.4	0.2	0.4	0.4	34	1,140	624
IO2611-C-4700	0.4	0.4	0.2	0.4	0.4	18	580	810
IO2611-C-4750	0.2	0.4	0.2	0.4	0.4	5	140	378
IO2611-C-4800	0.2	0.4	0.2	0.4	0.2	50	1,020	800
IO2611-C-4850	0.2	0.4	0.2	0.4	0.2	13	280	348
IO2611-C-4900	0.2	0.4	0.2	0.2	0.2	63	1,280	506
IO2611-C-4950	0.2	0.2	0.2	0.2	0.2	4	80	250
IO2611-C-5000	0.2	0.4	0.2	0.2	0.2	3	80	327
IO2611-C-5100	0.2	0.4	0.2	0.4	0.2	13	440	433
IO2611-P-3550	0.4	0.6	0.4	0.6	0.6	59	2,640	383
IO2611-P-3600	0.6	0.8	0.6	0.8	0.8	114	8,040	1,667
IO2611-P-3650	0.8	1	0.4	0.8	0.8	138	10,500	639
IO2611-P-3700	1.4	1.6	0.8	1.4	1.4	298	36,500	2,787
IO2611-P-3750	1.6	2.4	1.2	2	2	183	32,820	2,661
IO2611-P-3800	2.2	3.4	1.4	3.2	3.2	403	99,140	2,416
IO2611-P-3850	3	5.2	2.2	5	5	954	339,500	1,836
IO2611-P-3900	5	10.2	3.8	9.4	9.4	2,285	1,596,220	2,633
IO2611-P-3950	10	21.4	8.4	19.6	19.6	4,523	6,827,700	1,832
IO2611-P-4000	23.2	43.2	17.8	38.8	38.8	8,479	25,649,980	4,333
IO2611-P-4050	46	77	36.6	73	73	8,014	42,861,360	2,967
IO2611-P-4100	75.6	120.2	68.8	115.6	115.6	3,803	33,833,980	4,445
IO2611-P-4150	125	166.4	109.6	165.6	164	1,590	21,145,360	2,441
IO2611-P-4200	169	215.8	156.2	215.8	211.6	832	14,925,540	2,397
IO2611-P-4250	219	263.4	206.8	263.4	261	244	5,673,140	1,210
IO2611-P-4300	267	314.8	261.4	308.6	310.8	105	3,010,280	1,513
IO2611-P-4350	310.6	361	309	361	352.2	43	1,429,200	787
IO2611-P-4400	368.2	407	358.6	407	402	46	1,739,680	602
IO2611-P-4450	418	443	409	443	452	79	3,291,640	350
IO2611-P-4500	460.6	501	459.2	501	502	14	678,940	680
IO2611-P-4550	508	550	508	542.8	552	9	483,420	281
IO2611-P-4600	562	611.4	562	611.4	602	8	482,600	312
IO2611-P-4650	614	661.4	614	661.4	659.6	14	905,020	144
IO2611-P-4700	660	711.2	660	711.2	702.2	13	905,380	146
IO2611-P-4750	707.6	761.6	707.6	761.6	752.2	13	956,480	99
IO2611-P-4800	772	811.6	755.6	811.6	802.4	19	1,477,540	149
IO2611-P-4850	817	861.8	817	861.8	852.6	9	761,960	167
IO2611-P-4900	860	911.4	860	911.4	903	9	805,800	163
IO2611-P-4950	961.6	961.6	961.6	961.6	953.4	12	1,125,840	84
IO2611-P-5000	959.8	1,011.6	959.8	1,011.6	1,003.8	7	702,940	126
IO2611-P-5100				1,013	1,109.2			82
IO2612-C-3550	463.4	463.4	414.4	414.4	422.8	20	889,520	32
IO2612-C-3600	417.6	419.2	366.4	366.4	375	37	1,483,340	190
IO2612-C-3650	367.4	367.4	320	320	319.6	13	453,480	44
IO2612-C-3700	320	320	274.6	274.6	274.2	17	508,820	129
IO2612-C-3750	274.8	274.8	231.2	231.2	229.2	21	543,800	98
IO2612-C-3800	243.2	243.2	188.8	192.8	191.8	144	3,049,820	307
IO2612-C-3850	191.6	196.4	151	152	152	253	4,484,700	339
IO2612-C-3900	161	161	115.4	120	120	537	7,391,380	1,471
IO2612-C-3950	123.2	125.2	87.6	90.6	90.6	432	4,390,540	613
IO2612-C-4000	99.8	99.8	64.2	68.4	68.4	2,075	16,506,980	4,173
IO2612-C-4050	70.4	71.6	45.4	47.6	47.6	1,358	7,687,520	2,600
IO2612-C-4100	51	52.2	32.2	33.6	33.6	2,042	8,445,760	4,321
IO2612-C-4150	36	37	22	23	23	792	2,311,120	1,821
IO2612-C-4200	24.6	26.8	15.4	16	16	1,663	3,319,060	4,672
IO2612-C-4250	17.4	18	10.2	10.8	10.6	940	1,355,720	2,172
IO2612-C-4300	12.6	12.6	7.4	7.4	7.4	1,218	1,228,420	4,784
IO2612-C-4350	8.8	8.8	5.2	5.2	5.2	547	360,100	1,179
IO2612-C-4400	6.2	6.6	3.8	3.8	3.8	671	328,280	3,479
IO2612-C-4450	4.8	4.8	2.6	3.2	3	303	99,440	597
IO2612-C-4500	4.2	4.8	2.6	2.8	2.8	526	164,640	4,584
IO2612-C-4550	2.8	2.8	2	2	1.8	135	28,900	349
IO2612-C-4600	2.2	2.2	1.6	1.6	1.4	268	49,800	2,668
IO2612-C-4650	1.4	1.4	1	1	1	5	620	439
IO2612-C-4700	1.4	1.4	1	1.2	1	63	7,460	2,500
IO2612-C-4750	1	1.2	0.8	1	0.8	36	3,640	135
IO2612-C-4800	1.4	1.4	0.8	0.8	0.6	78	7,240	2,515
IO2612-C-4850	1	1	0.6	0.6	0.6	27	2,320	148
IO2612-C-4900	1	1	0.8	1	0.6	19	1,780	1,072
IO2612-C-4950				1	0.8			141
IO2612-C-5000	1.2	1.2	1	1	0.8	10	1,140	2,483
IO2612-C-5200	1	1	0.8	1	1	21	2,040	1,159
IO2612-C-5400	0.8	1	0.8	0.8	0.8	97	7,900	1,875
IO2612-C-5600	1	1.2	0.8	1	0.8	240	25,240	2,000
IO2612-P-3550	4.6	5.6	3.6	5.6	5.6	146	67,280	739
IO2612-P-3600	6.2	8	5.2	7.6	7.6	177	117,820	980
IO2612-P-3650	8.4	11	7.4	11	11.2	178	167,440	537
IO2612-P-3700	11.8	16	10.4	15.4	15.4	287	372,000	1,389
IO2612-P-3750	16.8	22.4	14.6	22.2	22.2	520	863,500	1,585
IO2612-P-3800	21.8	31.4	20.2	30.2	30.4	708	1,819,460	1,719
IO2612-P-3850	32	43.2	28.6	41.8	42	450	1,625,480	1,252
IO2612-P-3900	42.4	59.8	39	58	58	1,063	5,457,640	2,611
IO2612-P-3950	60.6	80.8	55	78	78	426	3,029,560	1,707
IO2612-P-4000	81	107.4	73.8	100	100	1,631	15,043,600	4,861
IO2612-P-4050	104.6	139	100.6	135.8	136.2	529	6,267,060	2,115
IO2612-P-4100	136.6	174.8	130.4	173.4	173.4	414	6,270,460	2,414
IO2612-P-4150	175.8	213	169.8	213	213	177	3,308,700	409
IO2612-P-4200	210	258	201.8	255.8	255.8	150	3,534,700	2,101
IO2612-P-4250	257.8	303.2	252	302.8	302.8	91	2,543,220	374
IO2612-P-4300	304.2	347.2	290	347.2	347.2	163	5,239,400	1,618
IO2612-P-4350	349.6	395	340.8	395	395.2	24	879,360	119
IO2612-P-4400	397.2	443.2	388.8	443	443.6	99	3,969,920	1,622
IO2612-P-4450	438.2	493.2	438.2	493.2	493.4	9	413,760	89
IO2612-P-4500	520	545	520	542.4	542.4	25	1,317,920	1,580
IO2612-P-4550	535.2	592	535.2	592	583	7	394,560	71
IO2612-P-4600	592.4	642.4	582.4	642.4	632.8	11	670,500	1,196
IO2612-P-4650	669.2	690.2	669.2	690.2	690	10	672,480	112
IO2612-P-4700	684	740.4	684	740.4	732.4	12	853,160	886
IO2612-P-4750	775	790.2	775	790.2	782.2	7	547,060	43
IO2612-P-4800	794	839.2	779.6	839.2	839.4	18	1,436,460	790
IO2612-P-4850	852.8	889.4	852.8	889.4	882	5	441,040	121
IO2612-P-4900	891	891	885	885	932	2	177,600	467
IO2612-P-4950	936.6	989.4	936.6	989.4	982	7	671,460	53
IO2612-P-5000	997	1,026.2	984	1,026.2	1,032	6	608,580	432
IO2612-P-5200	1,204	1,221.2	1,204	1,218.2	1,232.4	12	1,457,360	402
IO2612-P-5400				1,345.6	1,433.6			541
IO2612-P-5600	1,622.8	1,622.8	1,622.8	1,622.8	1,637.2	4	649,120	732
IO2701-C-3550	425	425	410.8	410.8	409	3	124,660	9
IO2701-C-3600				478.8	363.4			19
IO2701-C-3650				385	319			16
IO2701-C-3700				320	276.6			16
IO2701-C-3750				320	236.4			35
IO2701-C-3800	235.8	235.8	219.4	219.4	199	2	45,520	77
IO2701-C-3850	192	192	192	192	164.8	3	57,600	36
IO2701-C-3900	152	152	135.2	135.2	135.2	26	385,120	116
IO2701-C-3950	143.4	143.4	113.8	116	106.8	13	162,200	69
IO2701-C-4000	115	116	85	86.2	86.2	98	943,420	432
IO2701-C-4050	92	92	64.8	65	65	258	1,908,340	354
IO2701-C-4100	69.8	72.8	54.4	54.4	51.8	60	373,800	294
IO2701-C-4150	56.2	56.2	41.4	41.4	41	54	286,900	204
IO2701-C-4200	44.8	44.8	33	33	31	108	421,680	228
IO2701-C-4250	35.8	35.8	24.6	24.6	24.6	12	35,360	98
IO2701-C-4300	27.4	28.8	19.6	19.6	19.6	92	224,380	248
IO2701-C-4350	21.6	21.6	15.2	15.2	15.2	40	76,160	104
IO2701-C-4400	18.2	18.2	12.2	12.2	12.2	91	142,440	454
IO2701-C-4450	13	13	10.4	10.4	10.4	5	6,020	71
IO2701-C-4500	10.6	10.6	8.4	8.6	8.6	58	56,240	310
IO2701-C-4550	7.4	7.4	7.4	7.4	6.8	3	2,460	153
IO2701-C-4600	8.6	8.6	6.2	6.4	6	89	69,020	421
IO2701-P-3550	15.6	20.6	15	20.6	20.6	174	298,380	1,069
IO2701-P-3600	20.2	25.2	18.8	25.2	25.2	114	229,740	1,409
IO2701-P-3650	25	29.4	23.8	29.4	30.8	373	925,900	1,304
IO2701-P-3700	31.6	37.8	31.6	37.8	37.8	6	20,640	830
IO2701-P-3750	37.6	46.6	35.8	46.6	46.6	70	283,100	457
IO2701-P-3800	49.6	58.2	45.4	58.2	58.2	29	146,500	287
IO2701-P-3850	62.4	76	62.4	76	74.8	10	65,700	365
IO2701-P-3900	77.2	93	73.6	92.6	92.6	27	231,180	244
IO2701-P-3950	94.8	115	91.8	115	117.4	20	195,920	276
IO2701-P-4000	122	145	115.2	145	145	85	1,066,040	320
IO2701-P-4050	142.4	176	142.4	176	175.8	27	425,040	125
IO2701-P-4100	180	205.4	170.2	201.8	210.8	29	541,680	167
IO2701-P-4150	222.8	222.8	222.8	222.8	249	3	66,840	51
IO2701-P-4200	248	286	248	286	289	18	480,720	90
IO2701-P-4250	315.2	315.2	315.2	315.2	332.4	1	31,520	62
IO2701-P-4300	335	363.8	335	356.6	377.2	22	762,020	60
IO2701-P-4350	423.6	423.6	423.6	423.6	423	2	80,740	12
IO2701-P-4400	418	418	418	418	469.8	3	125,400	31
IO2701-P-4450				422.2	518.6			16
IO2701-P-4500				470.4	565.4			21
IO2701-P-4550				568.4	614			30
IO2701-P-4600				572.4	663			23
IO2703-C-3500	450.2	450.2	430	430	430	7	320,620	46
IO2703-C-3600	399	399	362	362	348.8	2	76,100	136
IO2703-C-3700	296.8	296.8	287.8	287.8	274.4	6	174,220	161
IO2703-C-3800	249.6	249.6	222.2	222.2	210	44	998,060	609
IO2703-C-3900	194	194	158.4	159.4	159.4	70	1,189,340	675
IO2703-C-4000	137.2	144	112.8	115.8	116.8	267	3,369,660	1,373
IO2703-C-4100	101	103.6	80.2	81.6	81.6	337	3,208,520	1,551
IO2703-C-4200	72.8	74.6	58.6	59	59	184	1,227,320	3,022
IO2703-C-4300	55	55	40.6	40.6	40.4	322	1,569,320	2,217
IO2703-C-4400	36	36	28.6	28.6	28.4	45	147,720	1,291
IO2703-C-4500	26	26	20.4	20.8	20.6	258	583,580	1,702
IO2703-C-4600	18	18	14.8	15	14.8	63	105,080	1,138
IO2703-C-4700	14	14	10.6	11	11	62	75,040	1,058
IO2703-C-4800	9.4	9.4	8.2	8.4	8.4	56	49,640	911
IO2703-C-4900	8.2	8.2	6.4	6.8	6.8	119	85,760	679
IO2703-C-5000	6.8	7	5.2	5.8	5.6	111	65,100	1,174
IO2703-C-5200	4.2	4.2	3.6	4	3.8	99	37,160	587
IO2703-C-5400	3.6	3.6	2.6	3	3	78	24,300	646
IO2703-C-5600	2.8	3.2	2.6	2.6	2.6	18	5,160	1,475
IO2703-P-3500	30.6	36.6	30.6	35.6	35.8	39	133,220	325
IO2703-P-3600	42.2	53.2	42.2	53.2	54.8	71	346,580	375
IO2703-P-3700	61.6	75.2	61.4	74.4	78	31	213,840	476
IO2703-P-3800	94.4	111.2	94.4	107.4	113	25	258,400	854
IO2703-P-3900	134	158.4	131.4	158	158	64	928,640	1,220
IO2703-P-4000	181.2	212.6	181.2	212.6	212.6	21	424,520	759
IO2703-P-4100	250.2	282.6	242.4	281.4	281.4	236	6,138,000	2,713
IO2703-P-4200	316	359.6	311	359.6	359.6	169	5,668,840	1,358
IO2703-P-4300	393	433.4	393	426.4	440.6	32	1,321,620	1,110
IO2703-P-4400	476	505.8	476	505.8	526.2	8	391,600	1,053
IO2703-P-4500	559	559	559	559	619	1	55,900	950
IO2703-P-4600	712.2	712.2	712.2	712.2	712.2	3	213,660	554
IO2703-P-4700	802.8	802.8	802.8	802.8	807.6	1	80,280	611
IO2703-P-4800	851.6	903.6	851.6	903.6	906.4	13	1,122,740	444
IO2703-P-4900	989.8	992.8	989.8	992.8	1,004.2	4	396,460	320
IO2703-P-5000	1,075.4	1,075.4	1,075.4	1,075.4	1,100.6	3	322,620	409
IO2703-P-5200	1,266	1,266	1,266	1,266	1,296.8	3	379,800	283
IO2703-P-5400	1,473.6	1,473.6	1,473.6	1,473.6	1,498.6	3	442,080	271
IO2703-P-5600				1,632.8	1,697.4			394
IO2706-C-3500	451	451	410.6	413.6	400	20	863,120	48
IO2706-C-3600	376.2	376.2	345	345	331.2	9	327,200	108
IO2706-C-3700	311	311	282.6	282.6	267	15	441,720	206
IO2706-C-3800	250	250	221.4	221.4	215.2	38	900,860	407
IO2706-C-3900	201.8	202.4	184	184	170	59	1,168,320	295
IO2706-C-4000	160.4	160.4	133	133.6	133.6	76	1,100,660	672
IO2706-C-4100	125	125	108.8	108.8	103.4	28	321,980	362
IO2706-C-4200	88.8	88.8	79.4	79.4	79.4	87	763,000	297
IO2706-C-4300	75.4	76.8	62.2	63.8	63.8	197	1,371,580	630
IO2706-C-4400	60.6	60.6	49.8	50.2	48.6	70	390,080	880
IO2706-C-4500	46.6	46.6	39	39	39	27	115,320	965
IO2706-C-4600	31.2	31.2	30	30	29.2	23	70,420	819
IO2706-C-4700	28.8	28.8	24.8	24.8	23.6	57	158,640	503
IO2706-C-4800	22	22.2	20	20	18.8	19	41,380	471
IO2706-C-4900	19.2	19.2	15.4	15.4	15.2	36	60,720	252
IO2706-C-5000	15	15	13.2	13.2	12.6	14	19,700	249
IO2706-C-5200	9.8	10	8.8	8.8	8.8	18	17,340	210
IO2706-C-5400	7.4	7.4	6.6	6.6	6.6	23	16,360	258
IO2706-C-5600	6.2	6.2	5.4	5.4	5.4	100	60,180	912
IO2706-P-3500	65.4	78.8	64	78.8	78.6	8	56,180	101
IO2706-P-3600	91	101.2	89	99.8	106.8	21	195,460	371
IO2706-P-3700	126	141.8	126	141.8	144.2	17	226,920	982
IO2706-P-3800	167.8	189	167.8	189	189	37	654,800	479
IO2706-P-3900	230.8	239.4	228	236.2	243.4	24	552,600	374
IO2706-P-4000	269	301.2	262.8	301.2	305.6	41	1,124,200	453
IO2706-P-4100	338	369.6	338	369.6	374.8	14	496,660	485
IO2706-P-4200	431.4	449	431.4	449	450.6	73	3,183,700	338
IO2706-P-4300	489.8	531	489.8	531	529.6	173	8,824,340	672
IO2706-P-4400	596	618	596	618	617.2	30	1,828,400	894
IO2706-P-4500	688.4	688.4	682	682	704.6	6	412,400	742
IO2706-P-4600				728.8	794.6			542
IO2706-P-4700	863.6	863.6	863.6	863.6	887.8	2	172,720	256
IO2706-P-4800				886.4	982.2			143
IO2706-P-4900				988.8	1,080.6			96
IO2706-P-5000				1,161	1,184.4			134
IO2706-P-5200	1,340	1,341.6	1,340	1,341.6	1,379.2	2	268,160	150
IO2706-P-5400				1,466	1,575.4			208
IO2706-P-5600	1,738.6	1,738.6	1,738.6	1,738.6	1,772.6	1	173,860	338
IO2709-C-3500	416.2	416.8	397	397	397	25	1,041,360	68
IO2709-C-3600	350	350	336.6	336.6	336.6	4	136,660	259
IO2709-C-3700	316	316	285.8	285.8	276.6	2	60,180	200
IO2709-C-3800	261	261	231.2	231.2	231.2	12	293,820	581
IO2709-C-3900	212.8	212.8	192.2	192.2	185.8	28	582,080	357
IO2709-C-4000	177.6	177.6	157.4	157.4	154.8	45	735,520	885
IO2709-C-4100	143	143	123.8	125.8	122.6	26	344,440	467
IO2709-C-4200	115.8	116.2	102	102	101.8	74	791,200	603
IO2709-C-4300	82.2	86.4	82.2	86.4	80.6	2	16,860	271
IO2709-C-4400	77	77	66	66.2	66.2	127	866,660	144
IO2709-C-4500	62.8	63	52.6	52.6	52.6	14	80,320	187
IO2709-C-4600	51.4	51.4	46.2	46.2	44.4	8	39,440	86
IO2709-C-4700	42	42	35.4	35.4	35.6	71	275,540	123
IO2709-C-4800	33.6	33.6	33.6	33.6	29.8	1	3,360	131
IO2709-C-4900	28	28	28	28	25	10	28,000	125
IO2709-C-5000	25.2	25.2	21.4	21.8	21.6	87	206,940	483
IO2709-P-3500	115.8	133	115.2	133	133	138	1,718,380	416
IO2709-P-3600	148.4	155.2	146.6	155.2	167.8	30	450,760	427
IO2709-P-3700	185	206.2	185	206.2	206.2	9	170,020	446
IO2709-P-3800	228.6	255.6	228.6	250	258	23	560,980	778
IO2709-P-3900	280.8	316.2	280.2	316.2	316.2	14	416,320	569
IO2709-P-4000	343.8	368.6	343.8	368.6	378.2	72	2,618,960	1,067
IO2709-P-4100	410.6	433.6	410.6	432.2	447.6	4	169,120	583
IO2709-P-4200	482.4	515.4	482.4	513.4	520.4	5	250,720	214
IO2709-P-4300				529.6	602.6			154
IO2709-P-4400				608.4	686			89
IO2709-P-4500				700.4	773.4			81
IO2709-P-4600				785.2	862.4			35
IO2709-P-4700				875.8	953			36
IO2709-P-4800				956	1,079			40
IO2709-P-4900				1,059.8	1,173.4			75
IO2709-P-5000	1,182	1,193	1,178.4	1,193	1,268.8	11	1,309,520	288

相关资讯: