中国金融期货交易所09月10日IO期权收盘行情

发布时间：2026年09月10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	654	654	642.2	642.2	646	5	325,220	237
IO2609-C-4000	539.4	539.4	539.4	539.4	546	1	53,940	162
IO2609-C-4050				508.4	496.2			80
IO2609-C-4100	427.8	455	425	452.2	446.4	15	665,200	129
IO2609-C-4150	395.6	411.6	395.6	411.6	396.8	17	695,840	55
IO2609-C-4200	328.4	362.4	328	349.6	346	30	1,063,420	350
IO2609-C-4250	294.2	313.2	294.2	300.6	297	22	671,840	73
IO2609-C-4300	240.2	270	230	253	247.2	110	2,737,820	481
IO2609-C-4350	195	222.2	182.2	204.2	203	193	3,953,120	141
IO2609-C-4400	154	175.4	137.2	156.4	156.4	713	11,212,540	1,613
IO2609-C-4450	110	131.6	98.2	114	114	705	8,077,380	566
IO2609-C-4500	78.6	93.2	65.2	76.6	76.6	4,274	33,375,460	3,757
IO2609-C-4550	49.8	60.2	39.6	47.4	47.4	9,330	45,270,540	5,472
IO2609-C-4600	29.8	34.4	21.8	25.6	25.6	7,815	20,991,700	7,824
IO2609-C-4650	12.6	18	11	13.2	13.2	2,712	3,669,100	5,456
IO2609-C-4700	8.6	9	5.4	6.4	6.4	2,927	2,015,700	7,900
IO2609-C-4750	3	3.8	2.2	3	3	760	231,140	3,431
IO2609-C-4800	1.6	2.4	1.4	2	2	1,444	270,740	6,838
IO2609-C-4850	0.8	1.2	0.4	0.8	0.8	916	76,460	2,117
IO2609-C-4900	0.6	0.8	0.4	0.8	0.6	273	17,780	2,458
IO2609-C-4950	0.6	0.8	0.2	0.4	0.6	112	5,700	722
IO2609-C-5000	0.8	1	0.6	0.6	0.6	496	37,420	5,609
IO2609-C-5100	1	1	0.4	0.6	0.4	126	7,320	1,027
IO2609-C-5200	0.2	0.4	0.2	0.2	0.2	115	2,840	1,554
IO2609-C-5300	0.2	0.2	0.2	0.2	0.2	26	680	556
IO2609-C-5400	0.2	0.4	0.2	0.4	0.2	12	360	2,679
IO2609-C-5500	0.2	0.2	0.2	0.2	0.2	32	640	505
IO2609-C-5600	0.4	0.4	0.2	0.2	0.2	30	900	1,389
IO2609-P-3900	0.4	0.4	0.2	0.4	0.4	106	3,800	1,214
IO2609-P-4000	0.6	0.6	0.6	0.6	0.6	17	1,020	1,121
IO2609-P-4050	0.6	0.6	0.6	0.6	0.6	35	2,100	418
IO2609-P-4100	1	1	0.6	0.8	0.8	24	2,180	1,173
IO2609-P-4150	2	2	1.2	1.6	1.6	68	9,200	898
IO2609-P-4200	2.8	3	2	2.4	2.4	150	32,560	3,156
IO2609-P-4250	4.2	4.8	2.8	3.2	3.2	222	70,320	1,783
IO2609-P-4300	5	7.2	4	4.8	4.8	470	239,820	2,912
IO2609-P-4350	12	12	6.2	7.4	7.4	585	458,580	1,501
IO2609-P-4400	15	17.6	9.6	12.4	12.4	1,286	1,589,760	4,209
IO2609-P-4450	22	28.8	16.4	19.6	19.6	1,707	3,440,620	3,530
IO2609-P-4500	34.2	45.8	26.6	32.4	32.4	5,244	17,515,260	6,291
IO2609-P-4550	56.6	70.2	43.2	53.8	53.8	4,898	26,117,540	4,504
IO2609-P-4600	88.2	102.8	67.6	82	82	3,089	25,103,080	6,206
IO2609-P-4650	116.8	141.4	102	119.6	119.6	566	6,690,600	2,284
IO2609-P-4700	168.4	185	143.2	162.8	162.8	686	10,980,500	2,202
IO2609-P-4750	220	228	187	211.2	211.2	199	4,098,560	408
IO2609-P-4800	262.4	279.8	235.6	259.4	259.4	154	3,930,800	1,104
IO2609-P-4850	320.6	320.6	290	305.2	306.8	28	847,060	243
IO2609-P-4900	377	377	342	351	356.2	15	530,720	727
IO2609-P-4950	403	403	394	400.2	404.2	14	550,700	74
IO2609-P-5000	462.2	462.2	433.4	454	454.2	29	1,300,480	732
IO2609-P-5100	554.6	556.2	554.2	554.2	554	9	499,500	62
IO2609-P-5200	654.4	655.8	652.6	652.6	654	15	970,800	322
IO2609-P-5300				688.6	754			119
IO2609-P-5400				817.4	854			650
IO2609-P-5500	955.8	956	954.6	954.6	954	18	1,703,940	130
IO2609-P-5600				1,055.8	1,054.2			395
IO2610-C-4050	472.4	480	472.4	480	472.6	5	236,960	37
IO2610-C-4100	413.2	434	413.2	427.6	424.6	15	644,040	54
IO2610-C-4150	381.4	381.4	378	378	377.6	19	736,120	13
IO2610-C-4200	346	346	334.6	334.6	331.8	14	479,160	132
IO2610-C-4250	290	297.4	282.2	289.4	289.4	17	494,700	51
IO2610-C-4300	239.4	265	229.6	252.2	246.6	76	1,875,960	205
IO2610-C-4350	196.4	216	192	206.6	206.4	35	713,600	112
IO2610-C-4400	164.2	185.6	156	170.8	170.8	177	2,987,700	682
IO2610-C-4450	127	146.2	125.2	139.8	137.4	84	1,141,260	175
IO2610-C-4500	105	119	96.8	106.8	107.2	1,334	14,231,320	2,369
IO2610-C-4550	78	91.4	74.4	82	82.2	1,176	9,502,920	2,329
IO2610-C-4600	58	69	55.2	59.8	59.8	1,580	9,645,660	2,226
IO2610-C-4650	40.6	50	40	43.6	43.6	288	1,276,940	816
IO2610-C-4700	30.4	35.6	28	31.4	31.4	613	1,911,060	1,658
IO2610-C-4750	20.6	24.2	20	21.4	21.4	610	1,331,460	1,072
IO2610-C-4800	20.6	20.6	13.8	15.2	15.2	1,510	2,308,440	3,075
IO2610-C-4850	9.6	11.2	9.4	10.4	10.4	209	211,640	1,364
IO2610-C-4900	8.2	8.2	7.2	7.4	7.4	241	189,640	930
IO2610-C-4950	5.6	5.6	5	5.6	5.4	106	56,500	437
IO2610-C-5000	4.2	5	4	4.6	4.4	135	60,520	1,522
IO2610-C-5100	2.8	3	2.4	2.8	2.8	44	12,460	679
IO2610-C-5200	1.8	2.2	1.8	2	1.8	61	12,180	652
IO2610-C-5300	2	2.2	1.6	1.8	1.8	131	25,000	1,157
IO2610-P-4050	6	6.8	5.2	5.8	5.8	287	159,740	981
IO2610-P-4100	8.6	9.2	7.2	8	8	124	97,480	649
IO2610-P-4150	10.8	13	9.8	10.8	10.8	252	275,880	765
IO2610-P-4200	14.8	18	14.2	15.4	15	245	382,540	942
IO2610-P-4250	20.8	24.8	19.6	21.4	21.4	578	1,248,320	1,616
IO2610-P-4300	28	35	27	29.6	29.6	466	1,374,400	1,586
IO2610-P-4350	39.4	44.6	35	38.8	39	224	870,420	1,297
IO2610-P-4400	53.8	61	46.4	51.8	51.8	403	2,067,060	1,039
IO2610-P-4450	71	80	62.2	67.8	67.8	504	3,453,520	1,125
IO2610-P-4500	98.4	103.4	80	88.6	88.6	1,045	9,240,300	2,655
IO2610-P-4550	119.6	129.6	102.4	113.6	113.6	431	4,933,960	1,149
IO2610-P-4600	153	160.8	129.4	141.4	141.4	271	3,895,920	656
IO2610-P-4650	191.4	195.6	160.6	172	175	121	2,112,560	351
IO2610-P-4700	220	234.2	196.4	211.2	212.2	97	2,018,880	198
IO2610-P-4750	257.6	257.6	245.4	253.4	252.4	62	1,555,740	143
IO2610-P-4800	302.2	302.2	280.2	291	297.6	27	772,800	122
IO2610-P-4850	336.2	336.2	336.2	336.2	342.4	4	132,560	123
IO2610-P-4900	405.6	405.6	405.6	405.6	389	2	77,860	82
IO2610-P-4950	430.2	436.6	430.2	436.6	436.8	3	128,720	42
IO2610-P-5000				472	485.2			65
IO2610-P-5100	577	589	577	589	584.2	10	576,040	31
IO2610-P-5200	675	675	671	671	683.6	6	402,080	54
IO2610-P-5300	780	780	780	780	783.2	1	78,000	82
IO2611-C-4050	472.4	472.4	472.4	472.4	470	6	286,680	10
IO2611-C-4100	413.4	413.4	413.4	413.4	424.8	5	206,700	23
IO2611-C-4150				402.6	381			8
IO2611-C-4200	345.8	349.6	343	344.8	338.6	8	278,580	6
IO2611-C-4250				314.4	298			17
IO2611-C-4300				279.2	263.4			24
IO2611-C-4350	220.6	227.6	220.6	227.6	224	19	428,820	41
IO2611-C-4400	187.6	194	187.6	194	191.2	15	292,920	69
IO2611-C-4450	151.6	167	151.6	161.6	161.2	89	1,455,460	40
IO2611-C-4500	126.4	144.4	125.8	137	135.8	85	1,156,320	70
IO2611-C-4550	105	114.2	105	114	110.8	23	254,240	119
IO2611-C-4600	86.2	97.4	86.2	92.6	91.2	58	534,620	227
IO2611-C-4650				79.6	74.2			63
IO2611-C-4700	56.6	61.8	56.4	60.2	60.2	18	106,840	205
IO2611-C-4750	45.6	50	45.6	49.2	49.2	20	98,280	61
IO2611-C-4800	36	40.2	36	38.8	39	13	49,720	172
IO2611-C-4850	31.6	33	31.6	31.6	31.4	6	19,220	75
IO2611-C-4900	24	26.6	24	25	25.2	13	32,960	145
IO2611-C-4950	21.6	22.4	20.8	20.8	20.6	11	23,660	55
IO2611-C-5000	16.2	18.6	16.2	17.4	17.4	38	67,400	150
IO2611-C-5100	12.4	13	12.4	12.6	12.4	32	40,480	123
IO2611-P-4050	29.8	30	27.2	27.2	28	28	77,640	734
IO2611-P-4100	35.6	35.6	32.6	32.6	32.6	36	120,260	1,096
IO2611-P-4150	42.2	42.2	38	38	38.6	29	110,940	625
IO2611-P-4200	46.2	50.2	45.4	45.4	46.4	49	236,260	438
IO2611-P-4250	60	61.2	53.8	54.4	55.8	51	287,240	183
IO2611-P-4300	70	70	65.4	65.4	66.8	10	66,940	92
IO2611-P-4350	76.2	76.2	76.2	76.2	80.4	1	7,620	130
IO2611-P-4400	104.4	106.4	96.8	96.8	96.8	13	127,900	138
IO2611-P-4450	125.4	125.4	114.8	117.6	117	158	1,884,260	236
IO2611-P-4500	145.8	145.8	136.6	139.4	141.8	68	954,020	161
IO2611-P-4550	170.4	181.4	166.4	169.4	167.2	20	340,560	109
IO2611-P-4600	193.8	199.6	188.8	194.8	196.4	39	755,960	138
IO2611-P-4650	229	230.2	225.8	225.8	229.2	19	425,960	48
IO2611-P-4700	265	265.2	261.2	261.2	264.8	9	237,220	27
IO2611-P-4750				300	303			6
IO2611-P-4800	338.6	338.6	338.6	338.6	343.4	1	33,860	6
IO2611-P-4850				371.4	385.6			8
IO2611-P-4900	425.2	425.2	425.2	425.2	429.4	1	42,520	6
IO2611-P-4950	474	477	474	477	474.6	3	141,220	7
IO2611-P-5000	516	520.8	516	520.8	520.4	2	103,680	9
IO2611-P-5100	614.2	614.2	614.2	614.2	628.8	2	121,580	4
IO2612-C-3900	571.2	599.6	571.2	599.6	595	3	177,600	244
IO2612-C-4000				519.6	505.2			224
IO2612-C-4100	422.4	422.4	411.8	411.8	411.8	13	540,340	273
IO2612-C-4200	333	351.8	333	335.2	335.2	9	304,700	260
IO2612-C-4300	255	275	249.8	265	265	54	1,409,600	373
IO2612-C-4400	194.4	209	190	201.6	201.6	39	787,720	1,232
IO2612-C-4500	148	157.4	141	150.6	150.6	237	3,496,880	2,650
IO2612-C-4600	106.2	117	105.2	109.4	109.4	267	2,963,920	1,381
IO2612-C-4700	80	86.4	75.2	82	82	176	1,433,420	1,913
IO2612-C-4800	55	62.4	55	59.4	59.4	204	1,207,140	1,638
IO2612-C-4900	43.6	46.8	42.2	44.6	44.6	132	582,280	1,521
IO2612-C-5000	32.4	36.8	32.4	34.8	34.6	263	912,840	2,732
IO2612-C-5200	18.8	21.4	18.8	20.4	20.2	253	516,340	1,573
IO2612-C-5400	12.8	15	12.4	14	14.2	133	178,540	2,340
IO2612-C-5600	9.6	10.4	8.4	9.4	9.6	245	229,000	3,387
IO2612-P-3900	31.2	32	28.2	29.4	29.4	104	306,700	1,559
IO2612-P-4000	39	43	38	39.8	39.8	360	1,441,860	1,330
IO2612-P-4100	52.2	57.4	50.8	54	54	262	1,386,020	1,072
IO2612-P-4200	76.8	77.6	69.2	72.2	72.2	98	708,440	1,464
IO2612-P-4300	100	106.8	96	101.6	101.6	56	561,380	1,104
IO2612-P-4400	138.6	146.2	131	137.4	137.4	244	3,345,460	1,527
IO2612-P-4500	184.8	199.6	177.2	186	186	198	3,712,760	1,234
IO2612-P-4600	255.8	256.2	236	244.4	244.4	171	4,204,660	1,288
IO2612-P-4700	333.2	333.2	304.8	318.2	318.2	80	2,512,980	947
IO2612-P-4800	406	406.4	382.8	397.2	397.2	100	3,886,400	741
IO2612-P-4900	491.4	491.4	465.4	481.6	481.6	57	2,695,420	483
IO2612-P-5000	570.4	573.6	559.4	573.6	564	52	2,927,380	423
IO2612-P-5200	740.2	754.8	740.2	752.6	755	37	2,762,620	393
IO2612-P-5400	944.6	947.4	944.6	947.4	946.8	6	567,600	585
IO2612-P-5600	1,127.2	1,127.2	1,127.2	1,127.2	1,142.2	1	112,720	453
IO2703-C-3900				583.2	556.8			284
IO2703-C-4000	476	480.2	476	480.2	478	3	143,640	212
IO2703-C-4100				420.4	403.4			166
IO2703-C-4200	327	328	327	328	336.4	9	294,600	376
IO2703-C-4300	280.2	280.2	274.8	274.8	277.4	2	55,500	365
IO2703-C-4400	210.2	223.2	210.2	223.2	224.8	2	43,340	477
IO2703-C-4500	173.4	187.2	173.2	180.2	181.2	20	364,780	643
IO2703-C-4600	137.2	150.6	137.2	145.8	145.8	10	145,520	304
IO2703-C-4700	116	122	111.2	119.8	119.8	87	1,019,720	566
IO2703-C-4800	84.6	100.8	84.6	95.4	95	120	1,164,800	393
IO2703-C-4900	74.6	78	74.2	76.2	76.4	24	182,180	406
IO2703-C-5000	59.4	65	58.6	65	64.6	46	284,080	823
IO2703-C-5200	41.2	43.6	40.8	42.2	43.4	23	97,980	582
IO2703-C-5400	26.4	30.6	26.4	30.2	31	42	124,240	377
IO2703-C-5600	20.6	24	20.6	24	23	32	72,460	652
IO2703-P-3900	66.8	70	64	65.8	65.8	49	326,080	1,312
IO2703-P-4000	83.8	88.2	83.8	85.4	85.4	19	161,700	732
IO2703-P-4100	110.8	110.8	104.2	109.6	110	121	1,298,000	2,370
IO2703-P-4200	146.8	146.8	135.8	135.8	141.8	7	98,520	797
IO2703-P-4300	180.6	180.6	178.6	178.8	181.4	3	53,800	338
IO2703-P-4400	229.6	235.4	226	227.4	228.6	7	160,980	777
IO2703-P-4500	280.2	280.2	280	280.2	284	3	84,040	639
IO2703-P-4600	352.4	352.4	345.4	347.6	347.2	5	174,520	334
IO2703-P-4700	415.6	415.8	415.6	415.8	419.2	7	289,680	217
IO2703-P-4800				486.6	494.6			225
IO2703-P-4900	573	574.6	573	574.6	573.8	7	397,860	284
IO2703-P-5000	658.6	664.2	658.6	664.2	659.4	6	396,840	326
IO2703-P-5200	836.2	836.2	836.2	836.2	837.4	3	250,860	236
IO2703-P-5400				1,001.4	1,022.6			216
IO2703-P-5600				1,191.6	1,212			266
IO2706-C-4000	475.8	486.2	474	486.2	471.8	5	239,800	216
IO2706-C-4100				403.6	408.6			132
IO2706-C-4200				360.8	344.8			162
IO2706-C-4300	293.2	293.2	292	292	290.6	3	87,720	266
IO2706-C-4400	250.8	250.8	244.2	248	244.4	14	348,120	355
IO2706-C-4500	204.8	207.2	202.4	206.2	205	19	389,140	535
IO2706-C-4600				178.6	173.8			468
IO2706-C-4700				151.2	146.4			259
IO2706-C-4800	112.8	112.8	112.8	112.8	123.6	1	11,280	235
IO2706-C-4900				99.6	102.6			153
IO2706-C-5000	86.2	86.2	86.2	86.2	87.4	1	8,620	139
IO2706-C-5200	63.6	65.8	63.6	64	65.6	3	19,340	209
IO2706-C-5400	50.4	50.4	50.4	50.4	50.4	1	5,040	161
IO2706-C-5600	37.4	41.4	37.4	39.2	40.6	33	132,440	548
IO2706-P-4000	134.8	137.4	129	134.6	132	18	239,060	315
IO2706-P-4100	167.2	167.2	163.2	163.2	166.6	14	229,520	106
IO2706-P-4200	205.6	207.4	200.4	200.4	204.4	4	81,900	281
IO2706-P-4300	241.6	250.2	241.6	249.6	248.2	11	270,940	511
IO2706-P-4400	297.2	304	297.2	304	297.8	17	506,020	630
IO2706-P-4500				344.2	358.4			637
IO2706-P-4600				408.2	424.2			453
IO2706-P-4700				486.2	496.4			239
IO2706-P-4800				531.8	571			130
IO2706-P-4900				645.2	649.8			79
IO2706-P-5000	723.8	723.8	723.8	723.8	734	1	72,380	287
IO2706-P-5200	907.4	907.4	907.4	907.4	909	1	90,740	122
IO2706-P-5400	1,108	1,108	1,108	1,108	1,093.4	1	110,800	158
IO2706-P-5600	1,279.4	1,279.4	1,279.4	1,279.4	1,321.6	1	127,940	257

相关资讯: