中国金融期货交易所09月28日IO期权收盘行情

发布时间：2026年09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
IO2610-C-3950	435	435	370.8	387.6	389.6	30	1,261,640	14
IO2610-C-4000	400	400	321	341.4	340.4	27	979,960	39
IO2610-C-4050	337.6	337.6	276.8	289.4	292.8	63	1,902,920	62
IO2610-C-4100	304.6	304.6	226.4	246.8	246.8	281	7,258,860	220
IO2610-C-4150	265.6	265.6	183	201.2	201.2	262	5,578,480	84
IO2610-C-4200	240	240	143.8	158.6	158.6	1,113	18,596,580	860
IO2610-C-4250	178	178	107	119.4	119.4	1,089	14,407,200	448
IO2610-C-4300	150	150	77	85	85	4,433	41,581,760	2,474
IO2610-C-4350	111	111.4	52	60	60	6,027	39,675,840	2,244
IO2610-C-4400	83.2	83.2	34.4	39.4	39.4	10,368	50,486,220	4,099
IO2610-C-4450	57.8	57.8	21.8	25.4	25.4	6,550	21,066,920	5,050
IO2610-C-4500	34.6	35.2	14.6	17.6	17.6	10,472	22,771,120	11,073
IO2610-C-4550	24	24	9.2	12	12	6,342	8,906,400	8,631
IO2610-C-4600	14.2	14.2	6.2	8.4	8.4	5,061	4,668,880	8,972
IO2610-C-4650	7.2	8.2	4	6	6	3,280	1,951,080	4,314
IO2610-C-4700	5.6	5.8	3	4.6	4.6	2,803	1,226,060	4,204
IO2610-C-4750	4	4.2	2.4	3.6	3.6	893	268,500	2,012
IO2610-C-4800	4	4	2.4	3.2	3.2	966	290,500	3,926
IO2610-C-4850	2	2.4	1.4	2.2	2.2	455	89,640	1,002
IO2610-C-4900	2.2	2.2	1.4	2.2	2.2	680	129,260	1,265
IO2610-C-4950	1.6	2	1.2	2	2	180	29,820	591
IO2610-C-5000	1.8	2	1.4	2	2	193	32,320	1,804
IO2610-C-5100	1.6	1.6	1.2	1.6	1.6	138	19,720	1,139
IO2610-C-5200	1	1.2	1	1.2	1.2	254	27,600	730
IO2610-C-5300	1.2	1.2	0.8	1	1	259	26,360	1,371
IO2610-P-3950	3.6	5.8	3.2	3.8	3.8	495	227,560	281
IO2610-P-4000	4.2	8.4	3.8	5.4	5.4	1,123	677,140	965
IO2610-P-4050	5.2	11.2	5	7	7	651	504,120	1,210
IO2610-P-4100	7.4	16.6	7.2	10.6	10.6	1,615	1,925,940	2,125
IO2610-P-4150	10	23.4	9.8	15.4	15.4	1,574	2,666,080	1,690
IO2610-P-4200	14	33.4	13.8	22.6	22.6	4,583	11,327,400	2,176
IO2610-P-4250	19	47.4	19	33.8	33.8	4,277	15,124,920	2,574
IO2610-P-4300	26	67.6	26	50.8	50.8	7,435	38,225,780	4,015
IO2610-P-4350	50.6	93.4	41.8	74.2	74.2	7,910	59,220,660	3,852
IO2610-P-4400	66	125.6	56.8	104	104	7,406	69,254,940	6,509
IO2610-P-4450	80	162.8	79	140.4	140.4	3,348	43,701,360	4,956
IO2610-P-4500	105.8	206.2	105.8	181.6	181.6	2,668	46,685,180	4,755
IO2610-P-4550	154.4	251	154.4	225.4	225.4	2,657	59,421,740	2,511
IO2610-P-4600	204.2	295.4	204.2	276.2	274.8	647	16,497,660	1,399
IO2610-P-4650	250	339.4	250	323.6	322.6	312	9,699,840	664
IO2610-P-4700	296.4	390	296.4	370.8	370.8	333	12,107,500	458
IO2610-P-4750	356.4	438.8	356.4	419.6	419.6	109	4,286,160	245
IO2610-P-4800	423	487.4	423	469.2	469.6	98	4,408,680	346
IO2610-P-4850	490.4	534	487	518.4	519.2	62	3,045,260	248
IO2610-P-4900	541.8	576.6	541.8	568	568.8	40	2,162,240	268
IO2610-P-4950	571.4	636.2	571.4	614.6	618.4	62	3,621,940	85
IO2610-P-5000	676.2	681.2	656	667.6	668	22	1,379,660	142
IO2610-P-5100	721.6	785.8	721.6	759.2	768.4	26	1,886,940	75
IO2610-P-5200	840.6	880.6	839.6	869.4	868.6	19	1,599,120	84
IO2610-P-5300	980.2	980.2	955	955	968.8	8	774,080	239
IO2611-C-3950	374	385	374	385	383.4	5	197,440	3
IO2611-C-4000	367	367	322	334	339.4	89	3,190,340	31
IO2611-C-4050	319.4	319.4	277.6	297.4	296.6	31	966,700	30
IO2611-C-4100	281.6	281.6	243.4	256.6	256.6	64	1,792,860	59
IO2611-C-4150	263.6	263.6	199	217.8	219	57	1,340,720	39
IO2611-C-4200	220	220	166.6	179.6	183.8	200	3,793,540	172
IO2611-C-4250	193.2	194.4	135.4	149.8	149.8	152	2,634,640	72
IO2611-C-4300	162.8	162.8	109.2	121	123	864	10,776,040	272
IO2611-C-4350	132.2	132.2	87	95.2	97.4	351	3,662,300	213
IO2611-C-4400	110	110.8	68.2	76	76	995	8,155,580	888
IO2611-C-4450	88	88.2	53.2	57.8	58	650	4,358,980	824
IO2611-C-4500	69.8	69.8	40.4	44.4	44.4	523	2,691,060	662
IO2611-C-4550	53.2	53.2	30.6	33.2	34	404	1,582,520	536
IO2611-C-4600	41.6	41.6	22.8	25	25	1,148	3,241,900	1,034
IO2611-C-4650	31.8	31.8	17.2	19.2	19.2	819	1,869,380	852
IO2611-C-4700	24.2	24.2	13.2	14.4	14.4	743	1,232,020	908
IO2611-C-4750	18.6	18.8	10.4	11.2	11.2	440	577,920	487
IO2611-C-4800	14.4	14.4	7.8	9	9	537	528,700	682
IO2611-C-4850	11.2	11.6	6.2	7.6	7	439	356,060	287
IO2611-C-4900	9	9.6	5	6	5.8	347	233,120	474
IO2611-C-4950	6.4	6.4	4	4.8	4.6	223	118,720	151
IO2611-C-5000	5.8	6	3.4	4	3.8	105	44,380	441
IO2611-C-5100	4.2	4.2	2.4	2.6	2.6	222	70,500	419
IO2611-P-3950	14.4	25.6	14.4	23.4	23.4	404	760,120	201
IO2611-P-4000	17	32.6	17	29.2	29.2	603	1,565,200	525
IO2611-P-4050	23	40	23	36.8	36.8	402	1,355,540	1,040
IO2611-P-4100	31	52.2	30.2	45.8	45.8	1,055	4,425,920	1,419
IO2611-P-4150	38.2	66	38.2	58.2	56.8	379	2,013,580	952
IO2611-P-4200	51.4	83.4	49.4	73	71.6	366	2,597,920	842
IO2611-P-4250	61	102.6	61	91	90.8	398	3,288,340	457
IO2611-P-4300	81.2	127	80.2	112.8	112.8	1,027	11,158,260	731
IO2611-P-4350	99.6	154.6	99.6	136.4	135.4	486	6,216,280	532
IO2611-P-4400	115	182.4	115	165.6	165	676	10,384,020	645
IO2611-P-4450	148.2	219.6	142.6	198.4	196.4	340	6,282,300	700
IO2611-P-4500	176.6	258	176.6	235.2	235.2	505	11,159,260	507
IO2611-P-4550	250.6	293.8	250.6	275	271.8	86	2,238,320	193
IO2611-P-4600	260	336.8	254	320	314	98	2,808,240	220
IO2611-P-4650	320.8	379.8	320.8	377.4	357.4	29	1,016,080	131
IO2611-P-4700	383.4	430.2	377.8	407	402.2	29	1,141,520	102
IO2611-P-4750	426.8	476.4	426.8	461	448.8	37	1,579,640	60
IO2611-P-4800	426.6	503.8	426.6	503.8	506.4	21	998,800	57
IO2611-P-4850				450.4	554.4			20
IO2611-P-4900	571.2	603.8	564.6	603.8	603	23	1,278,300	28
IO2611-P-4950	624.2	666.4	624.2	650.8	652	76	4,803,620	35
IO2611-P-5000	667.4	715.2	659	715.2	701	32	2,116,780	35
IO2611-P-5100	772.6	796.8	768	796.8	800	12	925,820	28
IO2612-C-3900	468.2	468.2	406	406	425	9	392,120	327
IO2612-C-3950	371.2	378	371.2	378	381.2	3	112,040	3
IO2612-C-4000	330.4	339	313.6	339	340	7	228,240	280
IO2612-C-4050	339	339	288	299.8	300	29	910,900	21
IO2612-C-4100	321.6	321.6	243	259	259	110	2,918,760	254
IO2612-C-4150	221	221	215.6	215.6	228.6	3	73,700	4
IO2612-C-4200	246	246	179.4	194.4	196.6	59	1,184,540	242
IO2612-C-4250	213.6	213.6	153.8	166	167.6	46	818,380	22
IO2612-C-4300	182	182	128.6	140.8	140.8	507	7,358,540	928
IO2612-C-4350	143	143	106.8	116	116	93	1,118,260	80
IO2612-C-4400	130.2	130.2	89.8	98.2	98.2	469	4,645,820	1,905
IO2612-C-4450	106	106	73.4	79.6	81	111	923,020	98
IO2612-C-4500	96	96	61.8	67.8	67.6	1,028	7,305,600	3,986
IO2612-C-4550	76.6	76.6	51.2	56.2	55.4	33	218,500	74
IO2612-C-4600	68.4	68.4	42.2	46.2	46.2	674	3,468,240	2,364
IO2612-C-4650	51.4	51.4	35	37.2	38	476	1,826,700	459
IO2612-C-4700	48.6	48.6	29.4	32.2	32.2	535	1,953,900	3,032
IO2612-C-4750	38	38	26.2	26.2	26.8	19	63,780	44
IO2612-C-4800	33.4	33.4	20	21.8	21.8	421	1,019,020	3,400
IO2612-C-4850	27	27	17.6	17.8	18.6	40	90,140	118
IO2612-C-4900	23.6	23.6	14.8	16	16	158	299,380	1,539
IO2612-C-4950	22.6	22.6	13.4	14	14	64	111,400	69
IO2612-C-5000	19.8	20	11.8	13.4	13.4	445	642,960	3,210
IO2612-C-5200	11.4	11.6	7	7.6	7.4	347	318,800	1,599
IO2612-C-5400	7.6	7.6	4.6	4.6	4.6	111	70,780	2,171
IO2612-C-5600	5.4	5.8	2.8	3.6	3.4	1,145	408,680	3,155
IO2612-P-3900	30	44.4	29.6	38.4	38.4	523	1,962,600	2,738
IO2612-P-3950	35.6	50	35.6	48.8	45.8	74	329,620	65
IO2612-P-4000	38.2	62	38.2	55.6	55.2	980	5,261,820	2,025
IO2612-P-4050	51	71.6	51	67	64.4	399	2,405,040	569
IO2612-P-4100	60	88.6	60	78.6	78.6	221	1,605,980	1,303
IO2612-P-4150	74.6	103.4	74.6	94	93.6	44	382,160	81
IO2612-P-4200	82.6	122.6	82.6	109.4	109.4	182	1,926,620	1,963
IO2612-P-4250	107.2	145.6	107.2	130.8	130.8	171	2,285,600	181
IO2612-P-4300	120	173.6	120	156.4	156.4	394	6,130,300	1,381
IO2612-P-4350	150.4	195.6	150.4	181.8	181.8	48	852,340	55
IO2612-P-4400	171	234.4	171	213.2	213.2	491	10,203,600	1,807
IO2612-P-4450	225.6	262.2	225.6	245.2	245.2	23	547,480	49
IO2612-P-4500	235	305.6	233.8	281.4	281.4	420	11,407,180	1,563
IO2612-P-4550	279	322.6	279	318.4	318.4	14	406,880	51
IO2612-P-4600	307.6	381.8	306.2	359	359	356	11,961,920	1,622
IO2612-P-4650	357	416.6	356.8	411.6	399.2	14	512,380	11
IO2612-P-4700	410.8	465	410.8	447.6	447.6	53	2,296,260	1,027
IO2612-P-4750	429.8	497.4	429.8	497.4	487.2	10	472,600	13
IO2612-P-4800	486.8	553.4	486.8	553.4	534.6	10	513,540	806
IO2612-P-4850	523.4	598	523.4	594	581.8	24	1,295,600	15
IO2612-P-4900	627	631.6	627	631.6	629.4	4	251,260	475
IO2612-P-4950	616.6	660.6	616.6	660.6	676.6	15	963,540	15
IO2612-P-5000	662	748	662	739.2	725.2	32	2,210,880	464
IO2612-P-5200	850	929.6	850	929.6	929.6	9	818,660	398
IO2612-P-5400	1,132.8	1,132.8	1,119.4	1,119.4	1,127.2	6	676,360	603
IO2612-P-5600	1,335.6	1,335.6	1,335.6	1,335.6	1,325.8	1	133,560	560
IO2703-C-3900	429.4	430.6	387.8	410.8	409.4	98	4,018,200	358
IO2703-C-4000	382	382	320	341	341	16	557,440	299
IO2703-C-4100	305.4	306	260	275.8	275.8	104	2,978,200	206
IO2703-C-4200	254.8	254.8	204.4	222.4	221	157	3,516,960	403
IO2703-C-4300	216.6	216.6	164.4	177.8	177.8	380	6,986,040	884
IO2703-C-4400	171.4	171.4	132.2	138.2	140.4	156	2,287,180	651
IO2703-C-4500	142.8	143.2	104.2	110.6	111.6	229	2,647,840	1,001
IO2703-C-4600	111.6	111.6	84.2	88	88	173	1,632,640	837
IO2703-C-4700	98.2	98.2	70	74.6	73.2	307	2,506,960	1,705
IO2703-C-4800	75.6	75.6	57.2	58.6	59	156	991,320	1,057
IO2703-C-4900	60.6	61	47.4	48.4	48.2	190	974,240	973
IO2703-C-5000	51.2	51.2	37.6	39.8	39.8	205	861,820	1,283
IO2703-C-5200	34.4	34.4	26.2	26.2	26.6	111	335,540	870
IO2703-C-5400	24.8	25	19.8	20.4	19.8	67	157,000	458
IO2703-C-5600	20.2	20.4	14.4	15.6	15.6	284	496,000	772
IO2703-P-3900	66	93.2	66	89	87.2	285	2,447,580	1,628
IO2703-P-4000	93.8	120	93.8	115.2	115.2	74	823,740	797
IO2703-P-4100	125	160	122.4	155	151.4	157	2,262,580	2,597
IO2703-P-4200	163.6	207.6	163.6	196	196	154	3,014,640	1,193
IO2703-P-4300	218	270	218	254	254	191	4,833,240	459
IO2703-P-4400	282.8	328	282.8	314.2	311.8	59	1,773,600	932
IO2703-P-4500	340.8	401.8	340.8	388.2	385	51	1,897,560	922
IO2703-P-4600	413.4	472	413.4	466.4	460.4	38	1,638,720	401
IO2703-P-4700	494	569	493.8	569	540.2	102	5,269,840	553
IO2703-P-4800	606	648.2	606	648.2	628.4	65	4,070,720	388
IO2703-P-4900	700.4	730.8	700.4	724.6	717	13	936,000	312
IO2703-P-5000	754	815.8	754	815.8	806.8	19	1,501,440	381
IO2703-P-5200	1,001.6	1,004.8	1,001.6	1,004.8	992.6	9	902,760	242
IO2703-P-5400				1,081	1,206.4			226
IO2703-P-5600				1,207.4	1,400.8			285
IO2706-C-3900	429.8	429.8	388.2	388.8	395	12	480,220	12
IO2706-C-4000	370	375	317.2	331	332.6	26	922,500	253
IO2706-C-4100	302	303	269.6	275.2	276.8	11	322,600	139
IO2706-C-4200	265.6	265.6	220.6	231.8	231.8	84	1,924,840	185
IO2706-C-4300	218.2	218.2	184.4	192.2	192.2	54	1,084,980	258
IO2706-C-4400	193.6	193.8	153	154.8	158.4	73	1,255,820	449
IO2706-C-4500	152.6	152.6	124.2	131.6	130.4	42	575,480	580
IO2706-C-4600	133.8	133.8	106.8	110.2	109.8	42	522,260	505
IO2706-C-4700	113.6	113.6	87.8	92	92.6	16	155,120	293
IO2706-C-4800	87.2	87.2	78.8	80.4	78.8	5	41,560	244
IO2706-C-4900	74.8	74.8	66.6	66.6	67.6	15	105,280	168
IO2706-C-5000	65.4	65.4	56.4	57.2	58.4	83	521,180	218
IO2706-C-5200	50	50	42	42	44.6	83	369,540	311
IO2706-C-5400	39.4	39.4	33	33	34.8	38	135,720	197
IO2706-C-5600	33.8	34.4	27.6	29	27.8	92	289,900	501
IO2706-P-3900	115	144	115	135	136.4	89	1,190,120	66
IO2706-P-4000	140.6	185	140.6	174.8	174.8	117	1,981,740	344
IO2706-P-4100	196.2	225.6	196.2	220	215	55	1,186,780	460
IO2706-P-4200	240.6	286	240.2	275.8	265.8	86	2,269,560	339
IO2706-P-4300	304.4	344	304.4	344	327.4	42	1,345,800	535
IO2706-P-4400	363.6	411	363.6	402.4	387	9	350,600	660
IO2706-P-4500	454.2	468.4	454.2	468.4	464.4	5	231,100	660
IO2706-P-4600	538.2	549.2	538.2	549.2	539	4	211,240	466
IO2706-P-4700	629	629	629	629	621.6	4	236,600	236
IO2706-P-4800				568.8	706.2			124
IO2706-P-4900	804.6	804.6	804.6	804.6	793.6	4	304,840	77
IO2706-P-5000	896	914.8	882.8	882.8	883	18	1,619,180	193
IO2706-P-5200				951	1,064.6			133
IO2706-P-5400	1,233.4	1,233.4	1,233.4	1,233.4	1,254.4	2	246,680	182
IO2706-P-5600	1,396.2	1,448.8	1,396.2	1,448.8	1,476.4	11	1,563,680	298
IO2709-C-3900	419	419	392.8	407.2	406.4	100	4,060,960	72
IO2709-C-4000	382.2	382.2	341.8	341.8	348.4	16	580,140	107
IO2709-C-4100	320	320	289.4	289.4	301.6	65	2,074,120	81
IO2709-C-4200	274.6	276	245.8	252	254	135	3,499,320	127
IO2709-C-4300	224	224	207.4	215	215	14	306,840	28
IO2709-C-4400	198.8	198.8	178.4	183.2	181	22	410,240	87
IO2709-C-4500	170	170	151.6	151.6	153.4	5	84,720	61
IO2709-C-4600	129.6	129.6	129.6	129.6	129.8	1	12,960	30
IO2709-C-4700	125.2	125.2	115.4	115.4	109.4	3	36,580	6
IO2709-C-4800	107.2	107.2	94.2	94.2	92.6	7	70,980	14
IO2709-C-4900	86	87	77.4	77.4	79.4	13	110,780	13
IO2709-C-5000	76.6	76.6	68	69	69.4	59	428,380	171
IO2709-P-3900	165	194.6	165	185.2	187	283	5,095,360	220
IO2709-P-4000	202	235.6	202	226	226	120	2,656,260	441
IO2709-P-4100	259.2	286.2	259.2	278.8	271.8	31	823,880	52
IO2709-P-4200	310	333	310	331.2	324.8	15	465,960	24
IO2709-P-4300	366	395.2	366	388.6	382.8	13	500,860	78
IO2709-P-4400	414.6	468	414.6	460.6	448.2	18	799,360	52
IO2709-P-4500	504	531.8	504	525.6	518.6	5	255,940	51
IO2709-P-4600				487	592.6			22
IO2709-P-4700				613.6	669.8			6
IO2709-P-4800				696	751			5
IO2709-P-4900	816.4	841.2	816.4	841.2	835.8	5	413,080	11
IO2709-P-5000	886	950.8	886	932	923.2	47	4,354,000	223

相关资讯: