中国金融期货交易所09月18日IO期权收盘行情

发布时间：2026年09月18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	589.8	611.6	589	611.6	608.38	9	527,500
IO2609-C-4000	489.2	509.6	489.2	503	508.38	6	299,020
IO2609-C-4050	461	461	461	461	458.38	1	46,100
IO2609-C-4100	391.2	420	391.2	404	408.38	13	505,020
IO2609-C-4150	355.2	359.8	355.2	357.6	358.38	4	138,540
IO2609-C-4200	295	309.2	283	307	308.38	87	2,570,120
IO2609-C-4250	244.2	257.4	235	257.4	258.38	46	1,101,340
IO2609-C-4300	194.8	219.6	181.4	208	208.38	562	11,166,520
IO2609-C-4350	141.8	170	124	158	158.38	604	8,981,980
IO2609-C-4400	88.2	120.6	81.8	108	108.38	2,875	27,578,660
IO2609-C-4450	38	70.2	33	58.2	58.38	7,816	36,061,100
IO2609-C-4500	13.6	21.4	2.6	8.2	8.38	21,619	20,284,120
IO2609-C-4550	2	2.6	0.2	0.2		4,112	310,880
IO2609-C-4600	0.4	0.8	0.2	0.2		1,377	36,880
IO2609-C-4650	0.2	0.4	0.2	0.2		287	6,880
IO2609-C-4700	0.2	0.2	0.2	0.2		110	2,200
IO2609-C-4750	0.2	0.2	0.2	0.2		44	880
IO2609-C-4800	0.2	0.2	0.2	0.2		94	1,880
IO2609-C-4850	0.2	0.2	0.2	0.2		49	980
IO2609-C-4900	0.2	0.2	0.2	0.2		49	980
IO2609-C-4950	0.2	0.2	0.2	0.2		22	440
IO2609-C-5000	0.2	0.2	0.2	0.2		47	940
IO2609-C-5100	0.2	0.2	0.2	0.2		20	400
IO2609-C-5200	0.2	0.2	0.2	0.2		19	380
IO2609-C-5300	0.2	0.2	0.2	0.2		18	360
IO2609-C-5400	0.2	0.2	0.2	0.2		24	480
IO2609-C-5500	0.2	0.2	0.2	0.2		18	360
IO2609-C-5600	0.2	0.2	0.2	0.2		21	420
IO2609-P-3900	0.2	0.2	0.2	0.2		18	360
IO2609-P-4000	0.2	0.2	0.2	0.2		37	740
IO2609-P-4050	0.2	0.2	0.2	0.2		18	360
IO2609-P-4100	0.2	0.2	0.2	0.2		18	360
IO2609-P-4150	0.2	0.2	0.2	0.2		23	460
IO2609-P-4200	0.2	0.2	0.2	0.2		646	12,920
IO2609-P-4250	0.2	0.2	0.2	0.2		96	1,920
IO2609-P-4300	0.2	0.2	0.2	0.2		141	3,020
IO2609-P-4350	0.4	0.6	0.2	0.2		359	8,500
IO2609-P-4400	1	1	0.2	0.2		1,979	82,340
IO2609-P-4450	5	5	0.2	0.2		5,291	930,260
IO2609-P-4500	20	25.4	0.2	0.2		16,352	15,316,520
IO2609-P-4550	63	69.2	29.2	41.2	41.62	3,477	16,959,320
IO2609-P-4600	126.4	126.4	80	92	91.62	2,197	22,643,020
IO2609-P-4650	163	168.2	128.6	142	141.62	743	11,343,380
IO2609-P-4700	209.2	217.4	180.4	192.6	191.62	605	12,083,620
IO2609-P-4750	262	268.6	229.4	243	241.62	120	2,961,060
IO2609-P-4800	310	316	283	292	291.62	283	8,621,640
IO2609-P-4850	360	369.6	330	343.2	341.62	196	6,891,900
IO2609-P-4900	410.6	417	383	391.8	391.62	280	11,447,380
IO2609-P-4950	466.8	466.8	439	439	441.62	3	139,480
IO2609-P-5000	512.8	518	488.6	492	491.62	52	2,628,900
IO2609-P-5100	615	615	589.4	589.4	591.62	9	556,660
IO2609-P-5200	711.8	711.8	689.2	696	691.62	9	644,080
IO2609-P-5300	788.8	788.8	788.8	788.8	791.62	1	78,880
IO2609-P-5400	903.6	903.6	885.4	896	891.62	28	2,503,080
IO2609-P-5500	995	996	984.2	984.2	991.62	7	695,160
IO2609-P-5600	1,099.6	1,099.6	1,078	1,093.6	1,091.62	21	2,292,260
IO2610-C-4000	470	502.8	458.8	492	489.6	20	932,180	29
IO2610-C-4050	425	455	409	449	440.6	25	1,020,840	55
IO2610-C-4100	372.6	405.6	371	396.6	392.4	10	395,840	58
IO2610-C-4150	330.8	356.2	325.6	347.8	344.4	27	891,600	35
IO2610-C-4200	280	310.2	261.4	298	298	113	3,191,100	385
IO2610-C-4250	240	266	225	252.8	252.8	139	3,327,320	244
IO2610-C-4300	193	224	184.8	209	209	738	14,921,360	1,165
IO2610-C-4350	150	181.8	145.8	168.4	168.6	498	8,101,060	629
IO2610-C-4400	140	143.8	111.8	133	133	3,083	38,043,220	2,513
IO2610-C-4450	90.4	108.4	82.2	98	98	3,841	35,191,200	3,533
IO2610-C-4500	63	79.8	58.4	70.4	70.4	9,638	64,692,280	6,943
IO2610-C-4550	41.8	55.4	40.2	48.4	48.4	5,286	24,921,740	4,503
IO2610-C-4600	27.8	37.8	25	32.2	32.2	4,790	15,170,860	5,378
IO2610-C-4650	20	24.8	16.6	20.6	20.6	2,142	4,239,060	2,794
IO2610-C-4700	11.4	16.8	10.6	13.2	13.2	3,105	4,096,820	3,701
IO2610-C-4750	8	11.4	6.6	8.2	8.2	752	650,260	1,719
IO2610-C-4800	7	9.8	4.8	5.8	5.8	2,112	1,321,040	3,503
IO2610-C-4850	4.4	5.8	2.8	3.6	3.6	451	177,180	908
IO2610-C-4900	3.4	4.6	2	3	3	536	171,900	1,131
IO2610-C-4950	3	3.6	1.8	2	2	140	37,800	582
IO2610-C-5000	2.8	3.6	1.8	2.2	2	461	127,740	1,841
IO2610-C-5100	2	2.6	1.6	1.6	1.4	162	32,840	1,224
IO2610-C-5200	1.6	1.8	1.2	1.2	1.2	146	21,460	762
IO2610-C-5300	2	2	1	1.4	1.2	299	40,680	1,383
IO2610-P-4000	4.2	4.4	2.2	2.4	2.4	464	155,100	575
IO2610-P-4050	5.4	5.4	3	3	3	270	107,560	1,385
IO2610-P-4100	8	8.8	5	5.2	5.2	508	300,200	1,733
IO2610-P-4150	11	11	7	7	7	539	434,440	1,333
IO2610-P-4200	14.2	15.6	10.2	10.2	10.2	1,067	1,349,260	1,650
IO2610-P-4250	9.4	35.6	9.4	13.8	13.8	950	1,639,980	2,852
IO2610-P-4300	25.4	31.2	13.6	21	21	1,851	4,689,080	3,170
IO2610-P-4350	40.2	42	27.2	29.4	29.4	1,735	6,177,360	3,279
IO2610-P-4400	55	59.6	41	43.4	43.4	4,059	20,784,140	6,075
IO2610-P-4450	75	79.8	56	59.8	59.8	3,640	24,975,860	4,792
IO2610-P-4500	102.6	105.8	76	81.6	81.6	4,283	39,796,880	3,799
IO2610-P-4550	130	136.2	102.2	109	109	729	8,530,080	1,770
IO2610-P-4600	165.6	172	137	143	141.2	807	12,698,380	1,380
IO2610-P-4650	202	212.6	171.8	181.8	180	334	6,554,100	653
IO2610-P-4700	251	256.2	213.2	223.8	223.8	233	5,675,920	450
IO2610-P-4750	290	301.8	258	269	269	163	4,507,900	273
IO2610-P-4800	349	349	304.4	315	323.4	175	5,886,960	300
IO2610-P-4850	395.2	397.2	356.8	362.6	371.6	126	4,801,180	230
IO2610-P-4900	437.4	447.6	401	413	420.4	203	8,828,080	255
IO2610-P-4950	491.2	491.2	457	469.6	469.6	24	1,131,360	70
IO2610-P-5000	539.8	544	510	511.6	519.2	49	2,625,280	118
IO2610-P-5100	634.2	640.2	634.2	640.2	618.6	10	654,380	41
IO2610-P-5200				762	718.4			54
IO2610-P-5300	820.4	822	819	819	818.4	76	6,272,000	137
IO2611-C-4000	484	484	484	484	481.8	2	91,640	3
IO2611-C-4050				392.2	436			12
IO2611-C-4100				345	390.8			26
IO2611-C-4150				282	347.2			10
IO2611-C-4200	287.4	287.4	280.8	280.8	305	6	171,780	43
IO2611-C-4250	248	248	237.2	242	264.6	28	664,980	34
IO2611-C-4300	201.4	237.2	200.6	227.2	227.2	25	519,600	53
IO2611-C-4350	178.4	201	171	184.2	192	14	251,620	47
IO2611-C-4400	147.4	169.6	142	159	160	110	1,629,040	101
IO2611-C-4450	115.6	142.4	115.6	130.8	131.4	209	2,607,640	281
IO2611-C-4500	98.8	116.4	93	107.4	107.4	212	2,160,700	208
IO2611-C-4550	80	87.6	74	84.6	84.8	78	606,100	236
IO2611-C-4600	62.8	74.4	56.8	67.4	67.4	143	939,320	419
IO2611-C-4650	47	59.2	44.4	53.4	53.4	61	305,980	177
IO2611-C-4700	38	46.4	34.4	40.6	40.8	250	973,580	265
IO2611-C-4750	28.6	35	27	30.6	31.6	59	170,700	211
IO2611-C-4800	24.4	28.2	20.8	24.4	24.4	127	316,460	410
IO2611-C-4850	19.2	21.2	16.6	18.2	19.2	63	117,900	241
IO2611-C-4900	14.2	17.4	14	15.2	15.2	93	143,800	351
IO2611-C-4950	11.6	13.4	11	12.4	12	39	47,740	138
IO2611-C-5000	9.6	10.4	8.8	10	10	79	77,820	266
IO2611-C-5100	7.2	7.2	5.8	6.6	6.8	81	52,920	290
IO2611-P-4000	22.4	23.6	18.4	19.8	19.8	128	274,060	205
IO2611-P-4050	28	28.2	23	23.2	22.8	154	404,220	787
IO2611-P-4100	34.4	34.4	27.2	30	28.6	46	144,840	1,312
IO2611-P-4150	40.6	40.6	33	35.8	34.4	100	374,320	758
IO2611-P-4200	50.2	50.2	40.4	42	42.2	74	342,700	468
IO2611-P-4250	60	61.6	49.8	52.4	51.6	22	120,440	224
IO2611-P-4300	74	75.2	61.4	64.2	64.2	46	318,360	148
IO2611-P-4350	89.4	92.4	75.6	78.8	78.4	170	1,466,880	326
IO2611-P-4400	111.2	112.4	94	96.4	96.4	100	1,052,160	470
IO2611-P-4450	128.4	137	118.2	118.2	117.6	86	1,112,380	357
IO2611-P-4500	158.4	167.6	137	141.6	142.2	57	856,600	193
IO2611-P-4550	171.2	178	171.2	178	170.6	6	103,400	112
IO2611-P-4600	223.4	227.6	198	204.2	202.6	16	346,180	162
IO2611-P-4650	268	268.2	238.8	239	239	22	579,120	45
IO2611-P-4700				324.4	275.8			29
IO2611-P-4750	318.6	318.6	318.6	318.6	316.4	1	31,860	20
IO2611-P-4800	383.6	383.6	383.6	383.6	359.2	1	38,360	16
IO2611-P-4850				478.8	403.6			16
IO2611-P-4900				506.6	449.2			18
IO2611-P-4950				536	509.8			9
IO2611-P-5000				598.2	557.6			15
IO2611-P-5100				718.2	654.6			8
IO2612-C-3900	545	572.2	528.8	563.6	561.2	9	494,740	311
IO2612-C-4000	428	474.6	428	474.6	474	9	410,640	228
IO2612-C-4100	369	399.2	359	388.4	387.6	7	268,300	283
IO2612-C-4200	288.8	316	280	308	307.4	129	3,834,840	246
IO2612-C-4300	224	244	213	236	237.4	52	1,189,900	497
IO2612-C-4400	168	182.8	154.2	176.4	176.4	366	6,135,340	1,611
IO2612-C-4500	120.2	135	112.4	127.2	127.2	546	6,773,680	3,081
IO2612-C-4600	85.2	95	78.8	90.6	90.6	243	2,086,920	1,721
IO2612-C-4700	60.8	67.2	56	64.4	64.4	191	1,162,380	2,335
IO2612-C-4800	42.2	49.6	40.6	46.6	46.6	217	982,640	2,197
IO2612-C-4900	30.8	36	30.6	34	34	58	190,080	1,467
IO2612-C-5000	24	28.8	23.2	26.6	26.6	229	603,380	2,972
IO2612-C-5200	17	17	12.4	16	16.4	173	257,140	1,549
IO2612-C-5400	11.6	11.6	7.8	11	11	237	226,120	2,308
IO2612-C-5600	9.2	9.2	5.2	7.8	7.8	401	294,740	3,474
IO2612-P-3900	30	34.2	27.4	29	29	425	1,307,620	2,623
IO2612-P-4000	5.8	67.4	5.8	37.4	37.8	369	1,490,640	1,753
IO2612-P-4100	58.4	58.8	49	50.2	51	103	549,180	1,294
IO2612-P-4200	81.4	81.4	67.4	70.6	70.6	225	1,642,140	1,820
IO2612-P-4300	111.8	112.2	96.8	98.8	98.6	111	1,141,800	1,264
IO2612-P-4400	152.4	154.8	134	139.6	140.2	304	4,449,300	1,660
IO2612-P-4500	205	212.8	184.2	192	192	236	4,603,680	1,427
IO2612-P-4600	272.2	276.4	245	250.4	254.2	30	786,660	1,396
IO2612-P-4700	345	352.8	326	326	325.2	10	344,660	999
IO2612-P-4800	429.6	435.4	399.4	405.8	406.2	16	687,500	797
IO2612-P-4900	525	525	490	505.2	493.6	13	673,440	474
IO2612-P-5000	613	618.8	610	618.8	588.2	4	245,840	446
IO2612-P-5200	810.2	810.2	788.4	788.4	776.8	7	568,640	393
IO2612-P-5400	978.2	978.2	978.2	978.2	970.4	3	293,460	590
IO2612-P-5600	1,190	1,190	1,174.6	1,175.8	1,178.6	4	471,620	474
IO2703-C-3900	499	537.4	499	518	525.6	6	310,980	287
IO2703-C-4000	423.6	448.4	423.6	448.4	446.8	4	171,560	239
IO2703-C-4100	355	375.4	351.4	365.2	373.6	13	461,080	244
IO2703-C-4200	284.6	306.2	284.6	306.2	304.8	9	264,680	404
IO2703-C-4300	228.4	239.8	228.4	239.8	252.4	18	422,620	326
IO2703-C-4400	192.8	207	187	195.8	204.6	30	592,160	444
IO2703-C-4500	153.8	169	149	161.8	159.6	30	469,760	582
IO2703-C-4600	122.2	135.2	118.2	129.4	130.2	27	346,280	362
IO2703-C-4700	99.4	106.2	97.2	105.4	104.2	36	361,980	1,176
IO2703-C-4800	80.2	86	78	86	84.6	28	225,340	535
IO2703-C-4900	65.2	69.8	65.2	69.8	69.2	12	79,580	532
IO2703-C-5000	53.2	60	53.2	58.6	57	60	341,420	1,171
IO2703-C-5200	37.8	40	37	38.4	39.4	45	172,700	680
IO2703-C-5400	27.2	27.6	27	27.6	28	10	27,180	429
IO2703-C-5600	20.8	21.4	20.4	21.2	21	45	93,600	688
IO2703-P-3900	72.4	72.8	63.2	66.4	66	108	735,360	1,460
IO2703-P-4000	91.4	95.2	87.4	87.4	85	15	140,120	708
IO2703-P-4100	123	123	110.2	112	112	45	519,760	2,430
IO2703-P-4200	157	158	145	145	143.8	20	305,320	798
IO2703-P-4300	201.2	201.2	185	185	185	16	310,260	367
IO2703-P-4400	249.6	255.6	234.4	234.4	236.6	13	320,920	873
IO2703-P-4500	309.2	316.6	293.8	293.8	289.8	21	637,680	684
IO2703-P-4600	367.8	367.8	367.6	367.6	363.4	5	183,840	339
IO2703-P-4700	464.8	467.8	458	458	438	25	1,166,960	379
IO2703-P-4800	547.4	547.4	547.4	547.4	515.4	3	164,220	254
IO2703-P-4900				636.6	599.2			286
IO2703-P-5000	720.6	720.6	720.6	720.6	686.4	3	216,180	351
IO2703-P-5200				898.6	864.8			248
IO2703-P-5400				1,101.8	1,052.4			227
IO2703-P-5600				1,290	1,267.2			281
IO2706-C-4000	422	437.4	418.6	437.4	443	3	127,800	230
IO2706-C-4100	381.8	381.8	371.6	371.6	376.6	4	151,620	170
IO2706-C-4200	300.6	321.4	298	316	318	6	185,400	164
IO2706-C-4300	255.2	272.2	248.4	265.8	268.2	17	445,180	284
IO2706-C-4400	210	227.4	205	220.6	223.6	63	1,358,640	432
IO2706-C-4500	172.2	185	169.2	184.2	185.6	59	1,047,800	577
IO2706-C-4600	143.2	154	143.2	154	155	8	116,000	517
IO2706-C-4700	123.4	131	123.4	131	131	2	25,440	292
IO2706-C-4800	102.4	106.4	102.4	106.4	109.2	3	30,560	239
IO2706-C-4900	89	89.8	88	88	89.8	4	35,660	155
IO2706-C-5000				71.4	78.2			139
IO2706-C-5200	53.8	54	53.6	54	57.4	11	59,080	241
IO2706-C-5400				43.2	44.6			159
IO2706-C-5600	34.6	35.4	33.4	35.4	35.4	50	173,260	575
IO2706-P-4000	147	152.4	138	141.6	141	22	318,760	356
IO2706-P-4100	178	185	172.4	172.4	173.6	5	90,780	106
IO2706-P-4200	222.8	227.6	210.6	211.2	211.8	33	742,340	283
IO2706-P-4300	272	277.2	261.6	263	262.2	23	627,340	504
IO2706-P-4400	331	334.8	307.2	318.8	314.8	24	771,580	659
IO2706-P-4500	390	398.6	367	380.2	375.4	29	1,120,920	667
IO2706-P-4600	466.8	467.8	466.8	467.8	442.2	10	471,960	469
IO2706-P-4700				534	516.4			239
IO2706-P-4800				625.2	592.8			129
IO2706-P-4900				708.6	673.6			82
IO2706-P-5000	782.6	785	766.6	766.6	759.4	9	712,300	310
IO2706-P-5200				994.2	936.6			133
IO2706-P-5400	1,127.2	1,127.2	1,127.2	1,127.2	1,165	2	225,440	175
IO2706-P-5600	1,307.2	1,315	1,298.4	1,315	1,355.2	9	1,172,720	265

相关资讯: