中国金融期货交易所09月09日IO期权收盘行情

发布时间：2026年09月09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
IO2609-C-3900				656	663.8			238
IO2609-C-4000	550.4	567	550.4	567	564	13	721,420	163
IO2609-C-4050				508.4	514			80
IO2609-C-4100	460	466	459.4	461.6	464.2	21	973,520	133
IO2609-C-4150	402.2	402.2	402.2	402.2	414.4	14	559,120	56
IO2609-C-4200	360.6	366.4	353	366.4	364.6	24	857,640	359
IO2609-C-4250	305.6	322.2	297.8	309.6	314	24	739,380	71
IO2609-C-4300	266.6	276.6	242.6	265.8	264.6	188	4,871,480	485
IO2609-C-4350	213	225.6	194.6	214	216.4	308	6,536,360	137
IO2609-C-4400	178	181.4	150	172.6	172.6	833	13,962,940	1,559
IO2609-C-4450	130.6	138	108	128.2	128.2	645	8,027,860	538
IO2609-C-4500	88.2	97.4	71	91	91	3,838	32,751,180	3,485
IO2609-C-4550	57.2	62.8	42.6	58.6	58.6	8,452	45,488,760	5,446
IO2609-C-4600	35.2	36.2	23.6	33.2	33.2	10,282	31,849,000	7,806
IO2609-C-4650	19.8	19.8	11.6	17.2	17.2	3,213	5,273,780	5,113
IO2609-C-4700	9.6	10	5.8	8.6	8.6	3,546	2,828,280	7,935
IO2609-C-4750	4.4	5	2.4	3.8	3.8	1,276	427,240	3,600
IO2609-C-4800	2.8	3	2	2.4	2.4	814	201,720	7,366
IO2609-C-4850	1.6	1.8	1	1.2	1.2	163	21,340	2,234
IO2609-C-4900	1.2	1.2	0.6	0.8	0.6	320	25,280	2,566
IO2609-C-4950	0.6	0.6	0.4	0.6	0.6	78	4,280	759
IO2609-C-5000	1	1.2	0.6	0.8	0.6	595	50,300	5,507
IO2609-C-5100	0.8	1	0.4	0.6	0.4	183	11,880	1,043
IO2609-C-5200	0.6	0.6	0.2	0.4	0.4	86	3,480	1,621
IO2609-C-5300	0.4	0.4	0.4	0.4	0.4	30	1,160	573
IO2609-C-5400	0.4	0.6	0.2	0.4	0.4	315	12,760	2,690
IO2609-C-5500	0.2	0.2	0.2	0.2	0.2	37	740	511
IO2609-C-5600	0.2	0.4	0.2	0.4	0.2	182	6,280	1,391
IO2609-P-3900	0.4	0.4	0.4	0.4	0.2	40	1,740	1,228
IO2609-P-4000	0.6	0.6	0.6	0.6	0.6	15	900	1,136
IO2609-P-4050	0.6	0.6	0.6	0.6	0.6	25	1,600	420
IO2609-P-4100	1	1	0.6	0.8	0.8	119	8,940	1,172
IO2609-P-4150	1.4	1.6	1.2	1.2	1.2	50	6,900	893
IO2609-P-4200	2.6	2.6	1.8	2	1.8	283	60,800	3,139
IO2609-P-4250	3.4	3.4	2.4	2.8	2.8	185	56,720	1,760
IO2609-P-4300	4.6	5.2	3.4	4.2	4.2	865	379,180	2,899
IO2609-P-4350	7.2	8	5.6	6.4	6.4	640	441,020	1,524
IO2609-P-4400	11	13	8.6	10.4	10.4	1,218	1,288,020	4,013
IO2609-P-4450	17.4	21.6	14.2	17.4	17.4	1,802	3,151,520	3,489
IO2609-P-4500	30.2	35.8	23.6	27.6	27.6	5,030	14,815,040	6,300
IO2609-P-4550	49.8	57	38.6	46.6	46.6	5,999	28,429,780	4,806
IO2609-P-4600	75	87.2	61.8	71.2	71.2	2,912	21,280,400	6,485
IO2609-P-4650	109	125.4	95.4	105.2	105.2	567	6,180,840	2,462
IO2609-P-4700	148.4	169.6	135	148.2	147.6	796	11,988,300	2,397
IO2609-P-4750	200	213.4	183.4	192.2	192.2	295	5,802,680	414
IO2609-P-4800	269.6	269.6	231.6	240.4	241.6	275	6,730,000	1,126
IO2609-P-4850	295	309.2	280.6	280.6	288	87	2,549,700	252
IO2609-P-4900	335	356.2	330	330	341.2	42	1,427,200	731
IO2609-P-4950	400.6	410.4	385.6	388.2	387	71	2,822,680	76
IO2609-P-5000	452	460.2	430	439.2	436.8	92	4,075,560	745
IO2609-P-5100	546.4	552.8	535	535	536.6	7	384,280	62
IO2609-P-5200				664.4	636.6			331
IO2609-P-5300				688.6	739.2			119
IO2609-P-5400				817.4	839			650
IO2609-P-5500	942.4	949.8	942.4	949.8	937.8	3	283,820	139
IO2609-P-5600				1,055.8	1,038.8			395
IO2610-C-4050				498.8	487			33
IO2610-C-4100	448.4	448.4	448.4	448.4	439.2	4	179,360	50
IO2610-C-4150	397	397	381.6	381.6	392.2	6	230,500	18
IO2610-C-4200	350	350.6	345.2	349	346.4	5	174,480	118
IO2610-C-4250	297	304.4	292.2	301.8	301.6	18	536,880	43
IO2610-C-4300	260	269	240	261	259.2	129	3,299,020	184
IO2610-C-4350	218.6	227.6	200.4	221	216.6	75	1,617,140	102
IO2610-C-4400	188	188	163.4	180	180	220	3,922,380	647
IO2610-C-4450	143.2	150.4	129.8	145.8	144.2	58	820,500	167
IO2610-C-4500	112	120	102	113	113	1,444	16,353,820	2,275
IO2610-C-4550	95.4	95.4	78	87	88	2,638	23,039,240	1,849
IO2610-C-4600	68.8	70	57.4	65	65	1,426	9,305,060	1,941
IO2610-C-4650	49.4	50.8	41.8	48.4	48	241	1,156,120	765
IO2610-C-4700	35.8	36.2	29	34	34	675	2,278,220	1,507
IO2610-C-4750	25	25.6	20	23.8	23.8	956	2,263,280	1,021
IO2610-C-4800	17.8	18.2	13.6	17	17	1,831	3,044,380	2,842
IO2610-C-4850	12	12.8	9	11.6	11.6	220	240,960	1,343
IO2610-C-4900	9	9.2	6.8	8.6	8.6	210	171,020	831
IO2610-C-4950	6.8	6.8	4.8	6	6	133	82,600	397
IO2610-C-5000	5.6	5.8	4	5	5	237	120,020	1,504
IO2610-C-5100	3	3.4	2.4	3	3	263	67,320	656
IO2610-C-5200	2	2.2	1.8	2.2	2.2	37	7,160	620
IO2610-C-5300	1.8	2	1.6	1.6	1.6	101	18,560	1,059
IO2610-P-4050	5	5.4	4.4	4.8	4.8	118	58,900	963
IO2610-P-4100	6.8	7.4	6.4	6.6	6.6	78	54,100	618
IO2610-P-4150	10	10.4	8.8	9.2	9.2	96	92,560	625
IO2610-P-4200	14.2	14.8	12.4	12.6	12.4	172	235,260	873
IO2610-P-4250	19	21.2	16.8	18	17.6	605	1,163,040	1,604
IO2610-P-4300	24.4	29.2	23	24.6	24.4	700	1,839,980	1,482
IO2610-P-4350	34	38.4	31.2	33.6	33.6	557	1,933,320	1,183
IO2610-P-4400	47	52.4	41.6	45	45	390	1,791,420	934
IO2610-P-4450	60.6	68.6	56.2	59.6	59.6	286	1,758,600	1,067
IO2610-P-4500	85	91	73.8	78.4	78.4	1,439	11,752,480	2,351
IO2610-P-4550	106.4	116.4	95	101.8	101.8	709	7,543,560	1,023
IO2610-P-4600	135	145.6	122	130.2	130.2	377	5,066,400	573
IO2610-P-4650	163.2	179.4	153	161.8	162.4	123	2,055,400	309
IO2610-P-4700	203.4	215	188.4	200.2	200.2	76	1,525,860	171
IO2610-P-4750	245.8	245.8	232.8	233	238.8	14	342,040	103
IO2610-P-4800	288.6	298	275.4	275.4	282	27	768,140	117
IO2610-P-4850	331.6	338.2	318.2	319.6	326.6	17	564,820	123
IO2610-P-4900	377.8	380.8	366.8	366.8	373	15	563,280	82
IO2610-P-4950	438.6	438.6	438.6	438.6	420.4	1	43,860	43
IO2610-P-5000				472	469			65
IO2610-P-5100				560.6	567.6			35
IO2610-P-5200	678.6	678.6	678.6	678.6	666.6	8	545,760	55
IO2610-P-5300				760	766			81
IO2611-C-4050				484.6	483.2			10
IO2611-C-4100	433.6	446.8	433.6	440.4	438	51	2,227,100	23
IO2611-C-4150	402.6	402.6	402.6	402.6	393.8	1	40,260	8
IO2611-C-4200	351	354	351	354	351	12	418,200	5
IO2611-C-4250				314.4	309.8			17
IO2611-C-4300	279	279.2	279	279.2	271.4	8	223,300	24
IO2611-C-4350	238	244.8	237.6	244.8	234.4	13	307,220	45
IO2611-C-4400				193.4	200.4			69
IO2611-C-4450	159.8	172.8	159.6	172.8	169.4	4	65,700	59
IO2611-C-4500	141.4	143.2	141.4	143.2	141.6	5	71,160	68
IO2611-C-4550	115	119	110.2	119	117.2	14	159,160	108
IO2611-C-4600	96.6	100	95	98	96	5	48,560	183
IO2611-C-4650	77.4	79.6	77.4	79.6	79.6	4	31,280	63
IO2611-C-4700	65.2	65.8	59.6	63	63	26	168,280	210
IO2611-C-4750	50.4	52.2	50.4	50.6	50.6	13	66,840	57
IO2611-C-4800	41	43.6	40.4	40.6	40.6	61	255,780	167
IO2611-C-4850	32.8	33	32.2	33	33	7	22,800	69
IO2611-C-4900	28	28.2	25.2	26.6	26.6	23	63,060	133
IO2611-C-4950	22.6	22.6	21.6	21.6	21.6	8	17,440	52
IO2611-C-5000	19.4	19.4	17.2	18.2	18.2	38	68,860	130
IO2611-C-5100	13.8	14.4	12.4	13.2	13.2	58	78,580	109
IO2611-P-4050	28	28	25.2	25.8	25.8	70	184,400	731
IO2611-P-4100	32.6	32.6	29.6	29.6	29.6	109	344,180	1,097
IO2611-P-4150	38.2	38.6	35	35	35	41	153,740	623
IO2611-P-4200	44.2	45.4	41.6	41.6	42.4	59	261,980	452
IO2611-P-4250	53.4	55.2	50	50.8	50.8	107	553,460	188
IO2611-P-4300	66	66	59.8	61.2	61.2	10	64,100	88
IO2611-P-4350	76.4	76.4	76.4	76.4	75.4	3	23,360	129
IO2611-P-4400	96.2	99.4	91.6	91.6	91.2	6	57,760	135
IO2611-P-4450	114.6	118	110.6	110.6	110.4	107	1,232,020	145
IO2611-P-4500	135.2	137.2	131.8	131.8	129	20	268,740	176
IO2611-P-4550	161	165	154	155	157.4	13	210,520	97
IO2611-P-4600	189.6	194.8	187.6	194.2	186	11	209,680	114
IO2611-P-4650	224.8	224.8	224.8	224.8	218	4	90,920	47
IO2611-P-4700	249.4	251.8	249.4	249.4	254.2	4	100,000	20
IO2611-P-4750	300	300	300	300	290.6	4	120,000	6
IO2611-P-4800				365.2	330.6			5
IO2611-P-4850				371.4	372.6			8
IO2611-P-4900				427.2	416.2			5
IO2611-P-4950				459	461.2			6
IO2611-P-5000				504.4	507.8			7
IO2611-P-5100				597.2	601.6			4
IO2612-C-3900	606.6	606.6	586.6	599.6	605.2	3	179,280	244
IO2612-C-4000	519.6	519.6	519.6	519.6	517.2	6	311,760	224
IO2612-C-4100				435.2	430.2			281
IO2612-C-4200	342.8	355	336.2	346.2	348.8	10	345,440	255
IO2612-C-4300	272	282.2	263	273.2	274.8	23	624,580	378
IO2612-C-4400	209.2	218.2	201.8	210.6	211.2	25	519,780	1,214
IO2612-C-4500	156.6	164.2	148.2	157.8	158.6	94	1,484,560	2,489
IO2612-C-4600	112.4	120.4	108.4	116.4	116.4	163	1,877,520	1,302
IO2612-C-4700	84.4	87.6	78.8	84.4	83.6	139	1,151,520	1,864
IO2612-C-4800	61.8	63.8	58.4	61.8	61.8	195	1,206,120	1,517
IO2612-C-4900	47.6	47.6	43.4	46.8	45.4	116	527,520	1,484
IO2612-C-5000	36.2	37.2	33.2	35.4	35	331	1,162,660	2,708
IO2612-C-5200	21	22.8	18.8	19.8	20.2	556	1,141,140	1,574
IO2612-C-5400	15.2	15.2	11.8	14.2	14.2	198	262,920	2,331
IO2612-C-5600	10	11	7.6	9.4	9.4	455	426,480	3,357
IO2612-P-3900	27.8	29.6	25.6	26.6	27.6	72	200,180	1,592
IO2612-P-4000	34.4	38.4	34.2	37	36.4	319	1,194,140	1,081
IO2612-P-4100	47.4	53.6	46.6	49	48.6	363	1,772,080	1,111
IO2612-P-4200	65.6	72.8	64.4	67.6	66.6	83	560,580	1,411
IO2612-P-4300	94.2	97.2	90	93.8	92.8	111	1,034,460	1,098
IO2612-P-4400	129	139.4	125.6	130	128.4	160	2,090,200	1,471
IO2612-P-4500	172.4	185	170.4	173.8	173.8	87	1,532,660	1,209
IO2612-P-4600	230.4	236.8	228.2	231.6	231.6	84	1,965,440	1,182
IO2612-P-4700	302.6	316.6	295.4	302.6	300.4	38	1,152,280	923
IO2612-P-4800	380.6	383.8	372	380	376.2	111	4,204,600	708
IO2612-P-4900	465.8	471.2	458	463.4	460	37	1,727,300	466
IO2612-P-5000	555.4	569.4	548.4	569.4	551	22	1,229,940	405
IO2612-P-5200				718	735			366
IO2612-P-5400	929.8	936.6	929.8	936.6	928	28	2,611,660	582
IO2612-P-5600	1,124.6	1,128.2	1,124.6	1,128.2	1,122.2	6	675,840	454
IO2703-C-3900	583.2	583.2	583.2	583.2	572.4	1	58,320	284
IO2703-C-4000	482	496.4	482	495.8	491.8	4	196,320	211
IO2703-C-4100	400.2	420.4	400.2	420.4	416.2	5	208,180	166
IO2703-C-4200	335	351	335	349.6	347.4	18	617,260	367
IO2703-C-4300	287.4	288.8	287.4	288.8	286.4	4	114,340	365
IO2703-C-4400	227.2	235.6	227.2	235.6	231.6	6	137,260	476
IO2703-C-4500	188.6	192	179.6	188.4	186.6	37	689,140	646
IO2703-C-4600	149.6	153.2	142.4	149.8	149	21	310,440	308
IO2703-C-4700	118.8	120.4	115.2	120.4	120.4	44	523,220	492
IO2703-C-4800	91	97.6	90.2	96.2	95.4	17	157,880	371
IO2703-C-4900	79.6	79.6	74.8	74.8	75.6	7	52,840	412
IO2703-C-5000	63.8	63.8	62.4	62.4	62.8	5	31,520	790
IO2703-C-5200				44	42			577
IO2703-C-5400	29.8	29.8	28.2	28.2	29.6	7	19,900	364
IO2703-C-5600	23.4	23.6	21	21	21.6	24	52,900	663
IO2703-P-3900	64.2	66.8	60.2	62.8	64.2	60	383,260	1,315
IO2703-P-4000	83	83.6	81.4	81.4	81.4	4	32,940	731
IO2703-P-4100	102.4	111.2	102.4	104.6	104.2	15	160,860	2,289
IO2703-P-4200	140.4	140.4	132	135	134.8	9	122,460	794
IO2703-P-4300	175.4	178.2	172.6	178.2	172.4	4	70,440	337
IO2703-P-4400	218.2	225	214.8	216.2	216.4	15	328,540	776
IO2703-P-4500	272	281.6	268.2	279	269.8	4	110,080	640
IO2703-P-4600	335.2	338.4	335.2	338.4	332.6	2	67,360	334
IO2703-P-4700	403.2	403.2	403.2	403.2	402.6	1	40,320	212
IO2703-P-4800				486.6	476.6			225
IO2703-P-4900				545.2	555.2			283
IO2703-P-5000	638.8	638.8	638.8	638.8	640.6	2	127,760	320
IO2703-P-5200	815.8	815.8	815.8	815.8	818.6	4	329,600	236
IO2703-P-5400	1,001.4	1,001.4	1,001.4	1,001.4	1,011.8	2	200,280	216
IO2703-P-5600	1,191.6	1,191.6	1,191.6	1,191.6	1,193	3	357,480	266
IO2706-C-4000	485.6	485.6	485.6	485.6	485.6	6	291,360	211
IO2706-C-4100				403.6	419.2			132
IO2706-C-4200	351.8	360.8	350.8	360.8	356.4	5	176,600	162
IO2706-C-4300				294	301.6			265
IO2706-C-4400	250.4	254.4	236.4	254.4	254.6	37	909,080	351
IO2706-C-4500	210.2	214.4	198.2	213.6	213	69	1,433,600	532
IO2706-C-4600	173.6	178.8	167.6	178.6	177.8	66	1,145,480	468
IO2706-C-4700	147.8	151.2	137.4	151.2	149.2	40	574,260	259
IO2706-C-4800	128.8	128.8	116.2	116.2	125	21	250,180	235
IO2706-C-4900	100.6	100.6	98.8	99.6	104.4	14	138,700	153
IO2706-C-5000				89.4	88.6			140
IO2706-C-5200	66	66	62	64	65.4	5	31,860	210
IO2706-C-5400	48.4	48.4	48.2	48.2	50.4	8	38,660	162
IO2706-C-5600	40	40.4	37.8	40.2	39.4	17	66,560	555
IO2706-P-4000	128.2	132.8	126.2	128.4	128.4	21	269,780	322
IO2706-P-4100	157	159.2	156.6	156.6	160.6	6	95,760	106
IO2706-P-4200	197.6	197.6	197.6	197.6	196.4	1	19,760	279
IO2706-P-4300	244.6	245.4	234	238.4	239.4	10	240,780	517
IO2706-P-4400	295.6	298	285	293.6	290.2	34	992,220	623
IO2706-P-4500	343.8	357	343.8	344.2	347.6	54	1,885,020	637
IO2706-P-4600	406.4	419	406.4	408.2	411.2	31	1,279,040	453
IO2706-P-4700	487.4	487.8	479.4	486.2	480.6	22	1,063,960	239
IO2706-P-4800				531.8	554			130
IO2706-P-4900				645.2	631.6			79
IO2706-P-5000	713	715	713	715	714	2	142,800	287
IO2706-P-5200	890.2	890.6	890.2	890.6	890.6	4	356,200	122
IO2706-P-5400	1,072	1,072	1,066.4	1,066.4	1,069	5	537,600	157
IO2706-P-5600	1,258.6	1,258.6	1,253.6	1,253.6	1,297	12	1,506,580	258

相关资讯: