中国金融期货交易所09月07日IO期权收盘行情

发布时间：2026年09月07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	656	656	656	662.2	1	65,600	238
IO2609-C-4000	546.2	574	546.2	574	562.4	8	451,820	170
IO2609-C-4050	508.4	508.4	508.4	508.4	512.6	16	804,040	80
IO2609-C-4100	462.6	473	454.2	473	462.8	17	775,200	137
IO2609-C-4150	412.6	426.8	412.6	416.4	412.4	6	245,240	61
IO2609-C-4200	363	364.2	345.6	362	363.6	22	775,780	360
IO2609-C-4250	310.2	310.2	297.4	297.4	315	13	386,460	73
IO2609-C-4300	264	280	248.2	270	266.8	175	4,632,200	502
IO2609-C-4350	217	232	204.6	220.4	220.4	150	3,286,420	126
IO2609-C-4400	178.6	188.8	159	175.6	175.6	851	15,017,820	1,715
IO2609-C-4450	138	145.8	119.4	133.4	133.4	612	8,173,020	448
IO2609-C-4500	97.4	107.2	84.8	95.6	95.6	3,253	31,583,400	3,799
IO2609-C-4550	70	74.8	57	63.8	63.8	7,354	48,463,380	5,768
IO2609-C-4600	43.6	47.6	35.4	40.4	40.4	9,593	40,470,100	8,522
IO2609-C-4650	27	28	20.6	23.4	23.4	3,733	9,166,320	4,819
IO2609-C-4700	15.4	16	11.2	13	13	4,244	5,927,680	8,922
IO2609-C-4750	8.4	9.6	5.4	6.6	6.6	1,992	1,467,700	3,758
IO2609-C-4800	5.2	6.2	3	3.8	3.8	1,550	653,920	7,455
IO2609-C-4850	3	3.6	1.2	2	2	1,015	225,080	2,622
IO2609-C-4900	2.2	2.6	0.8	1.4	1.4	1,061	154,960	2,855
IO2609-C-4950	1.6	1.8	0.4	1	0.8	454	36,380	793
IO2609-C-5000	1.6	1.8	0.8	1	0.8	401	37,740	5,583
IO2609-C-5100	0.8	0.8	0.4	0.6	0.6	146	9,400	1,105
IO2609-C-5200	0.4	0.6	0.4	0.6	0.6	30	1,540	1,660
IO2609-C-5300	0.4	0.4	0.4	0.4	0.4	17	680	627
IO2609-C-5400	0.6	0.6	0.4	0.6	0.4	93	4,620	2,942
IO2609-C-5500	0.4	0.4	0.2	0.2	0.2	30	780	529
IO2609-C-5600	0.4	0.4	0.2	0.4	0.2	84	2,240	1,502
IO2609-P-3900	0.6	0.6	0.4	0.4	0.4	67	2,780	1,222
IO2609-P-4000	1	1	0.4	0.6	0.6	152	11,140	1,149
IO2609-P-4050	1.2	1.2	0.6	0.8	0.8	108	10,260	446
IO2609-P-4100	1.4	1.4	0.8	1	1	189	19,540	1,416
IO2609-P-4150	2	2.4	1.6	1.8	1.8	192	38,520	909
IO2609-P-4200	3.4	3.8	2.2	2.8	2.8	874	251,660	3,082
IO2609-P-4250	4.8	5.6	3.6	4	4	559	250,060	1,865
IO2609-P-4300	6.8	8.2	5	6	6	1,056	715,280	2,842
IO2609-P-4350	10.2	12.8	8	9	9	936	935,640	1,736
IO2609-P-4400	15.2	19.8	12	14.4	14.4	1,583	2,344,360	4,002
IO2609-P-4450	23.8	30.4	19.2	22.8	22.8	1,941	4,686,040	3,268
IO2609-P-4500	39.2	46.4	28	34.6	34.6	4,134	15,652,700	6,475
IO2609-P-4550	56.4	68	46.4	55	55	5,341	30,210,500	4,650
IO2609-P-4600	79	96	70	81	81	2,691	22,035,400	6,840
IO2609-P-4650	106	130.8	101	115.6	115.6	596	6,920,200	2,535
IO2609-P-4700	150.8	172	139	155.6	155.6	501	7,764,840	2,520
IO2609-P-4750	189.2	216.4	183.4	198.8	198.8	156	3,131,220	436
IO2609-P-4800	235.8	262	230.8	243.6	243.6	140	3,427,620	1,160
IO2609-P-4850	289.4	309.2	277.4	277.4	292.4	69	2,065,780	306
IO2609-P-4900	337.2	339.8	324	339.8	340.8	21	693,400	768
IO2609-P-4950	387.2	387.2	382.2	385.4	388.8	18	719,760	84
IO2609-P-5000	445.2	453	424	435	438.4	22	962,560	804
IO2609-P-5100	538	538	538	538	538.2	2	110,200	65
IO2609-P-5200				664.4	638			331
IO2609-P-5300				688.6	738			119
IO2609-P-5400	825	826.4	825	826.4	838.2	14	1,155,600	650
IO2609-P-5500				885	938.4			142
IO2609-P-5600	1,032	1,032	1,032	1,032	1,038.8	1	103,200	395
IO2610-C-4050				471.4	490.4			27
IO2610-C-4100	446.8	446.8	443.8	443.8	442.8	13	565,480	43
IO2610-C-4150				370.4	396.2			17
IO2610-C-4200	350	350	348.6	348.6	350.8	3	103,140	115
IO2610-C-4250	304.2	319	304.2	309.2	306.2	10	305,260	28
IO2610-C-4300	258	274	247	265	265	63	1,647,060	126
IO2610-C-4350	222.6	233.6	215.8	225.4	225.2	32	699,240	51
IO2610-C-4400	188	196.8	172.4	188.6	183.6	104	1,923,320	522
IO2610-C-4450	156	161	138	152	152	56	834,540	165
IO2610-C-4500	124.6	129	108.6	118.8	118.8	1,009	11,970,060	1,367
IO2610-C-4550	98.2	102	84.4	92	92	633	5,958,060	1,225
IO2610-C-4600	75	77.4	63	70	70	611	4,395,520	1,466
IO2610-C-4650	56.6	57.6	47.2	52.4	52	271	1,440,120	717
IO2610-C-4700	40.2	42.2	35	37.4	37.4	772	2,948,620	1,028
IO2610-C-4750	29	29.8	24.8	27	26	421	1,141,160	675
IO2610-C-4800	20.6	21.6	17.4	18.6	18.6	1,885	3,707,020	2,017
IO2610-C-4850	15	15.2	12	13.2	13.2	239	317,160	1,071
IO2610-C-4900	9.4	11.2	8.2	9.8	9.4	251	243,180	690
IO2610-C-4950	7.4	8.2	6	6.4	6.6	197	136,860	341
IO2610-C-5000	7.6	7.6	4.2	5.2	5.2	323	171,440	1,040
IO2610-C-5100	3	3.8	2.4	3.2	2.8	209	61,900	443
IO2610-C-5200	2.4	2.6	1.6	2	2	159	32,080	566
IO2610-C-5300	2	2.2	1.6	1.6	1.6	190	33,740	962
IO2610-P-4050	6.2	7	5.2	6.4	6.4	73	43,500	944
IO2610-P-4100	8.8	9	7.2	8.6	8.6	77	66,500	620
IO2610-P-4150	12.2	13	10.2	12	12	122	141,640	580
IO2610-P-4200	15	17.8	13.6	15.2	15.8	356	556,260	774
IO2610-P-4250	22.6	24.2	19.4	21.6	21.6	277	600,840	1,892
IO2610-P-4300	27.2	31.6	25.6	27.8	27.8	423	1,211,320	1,070
IO2610-P-4350	36	41.8	33.6	37	37	148	564,580	921
IO2610-P-4400	50	55.2	45	47.8	48.8	217	1,080,860	748
IO2610-P-4450	64	72.8	59.2	63.4	63.2	206	1,357,360	922
IO2610-P-4500	80.6	93.4	76.2	81.8	81.8	673	5,743,880	1,176
IO2610-P-4550	105	117	98.6	104	106	314	3,354,560	871
IO2610-P-4600	132.4	146.4	124.8	131.8	131.8	171	2,309,100	409
IO2610-P-4650	200	200	156.2	165.8	165.8	30	508,580	240
IO2610-P-4700	196	217.4	189.6	196.2	201.8	81	1,710,620	144
IO2610-P-4750	243	254.2	236.4	236.4	237.4	61	1,525,900	80
IO2610-P-4800	282	292	275	278.6	279.6	27	776,420	116
IO2610-P-4850	328.4	336.4	320.2	322.2	326.6	70	2,324,620	86
IO2610-P-4900	385.2	385.2	385.2	385.2	373	3	115,560	64
IO2610-P-4950				405	420.6			41
IO2610-P-5000				440	469			62
IO2610-P-5100				524.4	564.6			32
IO2610-P-5200				644.6	664.4			52
IO2610-P-5300				708.6	763.6			81
IO2611-C-4050				484.6	486			10
IO2611-C-4100				416.8	441			6
IO2611-C-4150				396.4	397			7
IO2611-C-4200				407.2	354.8			5
IO2611-C-4250	317.6	317.6	314.4	314.4	314.2	9	282,040	17
IO2611-C-4300				289.2	275.2			19
IO2611-C-4350	236	252.8	236	252.8	238.8	41	1,014,340	45
IO2611-C-4400	202.2	218.6	202.2	218.6	205	74	1,576,800	69
IO2611-C-4450	182.6	184	182.6	184	174	5	89,640	59
IO2611-C-4500	146.2	155.2	141.4	147.6	146	35	509,800	65
IO2611-C-4550	123.2	129.6	113.4	129.6	121.2	18	217,340	87
IO2611-C-4600	104	105.2	99	103.6	101.2	16	164,880	152
IO2611-C-4650	85.4	85.6	82.8	85.4	82.4	38	313,140	57
IO2611-C-4700	72.4	72.4	64.4	69.2	69.2	59	404,080	171
IO2611-C-4750	56.8	56.8	53.8	55.8	54.8	22	122,240	47
IO2611-C-4800	47.8	48.2	43.2	45.4	45.4	31	140,920	146
IO2611-C-4850	37.2	38	36	37.6	37.6	18	66,200	54
IO2611-C-4900	31.4	31.4	29.6	31.4	30.4	17	51,940	114
IO2611-C-4950	25.4	25.6	24.6	25	24.6	11	27,640	40
IO2611-C-5000	22	22	20.6	20.6	20.6	22	47,200	86
IO2611-C-5100	16.4	17.2	14.2	14.6	14.6	53	81,940	84
IO2611-P-4050	29.4	30.8	27.4	28.6	28.8	181	538,680	674
IO2611-P-4100	34.4	35.6	32	32	33.8	20	67,620	902
IO2611-P-4150	38	40.4	36.8	38.2	39.6	48	185,840	625
IO2611-P-4200	45.2	49.4	44.4	44.4	46.6	157	742,300	336
IO2611-P-4250	59	59	53.2	53.6	56	27	157,580	133
IO2611-P-4300	64.6	70.4	64.6	66.4	67.2	10	68,540	74
IO2611-P-4350	81.4	81.4	76	78	80.4	37	285,220	130
IO2611-P-4400	96.4	99.8	96.4	97	96.4	4	40,100	132
IO2611-P-4450	116.2	121.6	116.2	116.2	115.8	10	120,380	61
IO2611-P-4500	141	141	130.2	133.2	134.8	35	465,400	166
IO2611-P-4550	167.6	167.6	157.4	158.4	162.6	5	81,200	79
IO2611-P-4600	185.4	201	182.6	186	191	39	768,240	106
IO2611-P-4650	224.2	224.2	220.2	220.6	222.6	20	459,540	48
IO2611-P-4700	259.2	259.2	249.6	249.6	255.4	4	104,380	16
IO2611-P-4750				286.2	294.4			2
IO2611-P-4800				365.2	334			5
IO2611-P-4850				373	375.4			8
IO2611-P-4900				427.2	418.4			5
IO2611-P-4950				431	463.2			4
IO2611-P-5000				490.8	507.4			3
IO2611-P-5100				620.8	603.2			3
IO2612-C-3900	611.6	613.8	590	590	607.6	8	486,660	245
IO2612-C-4000				537	519.4			223
IO2612-C-4100	440	440	437.8	437.8	437.8	4	175,560	280
IO2612-C-4200	355.8	359.4	349	356.6	356.6	122	4,279,940	251
IO2612-C-4300	283.4	288.8	268.8	283	283	9	250,640	356
IO2612-C-4400	216.8	226	209.6	216.6	216.6	15	324,660	1,161
IO2612-C-4500	166	170	155	169	163.2	126	2,092,600	2,432
IO2612-C-4600	122.8	127.4	115	122.2	122.2	137	1,662,380	1,243
IO2612-C-4700	101.2	101.2	85	90.6	90.6	68	611,440	1,782
IO2612-C-4800	60	68	60	65.8	65.8	88	574,780	1,420
IO2612-C-4900	48.4	50.2	46.2	49	49	71	348,020	1,463
IO2612-C-5000	38.2	39.8	36.6	38.8	38.6	110	418,520	2,819
IO2612-C-5200	22.6	23.6	21.2	22.8	22.8	73	160,060	1,702
IO2612-C-5400	14.2	15	14	14.6	14.6	114	165,000	2,405
IO2612-C-5600	10	10.8	9.4	10	10	164	163,600	3,343
IO2612-P-3900	27.2	28.8	25.6	26.2	27.2	95	261,080	1,580
IO2612-P-4000	37	38	33.6	35.2	35.2	139	505,340	805
IO2612-P-4100	49	51.2	46.2	47.6	47.6	134	660,180	1,093
IO2612-P-4200	65	73.2	64	67.6	67.6	168	1,139,280	1,340
IO2612-P-4300	96	97	90	93.2	93.2	34	315,020	1,072
IO2612-P-4400	124	138.8	124	129.2	129.2	40	521,840	1,448
IO2612-P-4500	171.4	181.6	168.4	173.8	173.8	65	1,153,720	1,204
IO2612-P-4600	228	231.2	226.2	229.2	233.2	13	298,260	1,130
IO2612-P-4700	294.8	300.6	294.8	300.6	301	2	59,540	916
IO2612-P-4800	374	374	374	374	377.8	18	680,880	677
IO2612-P-4900	469	469	469	469	460.4	1	46,900	448
IO2612-P-5000	531.8	531.8	531.8	531.8	549.4	1	53,180	395
IO2612-P-5200	718	718	718	718	731.6	2	143,600	366
IO2612-P-5400	932.6	940.4	908	921.2	923.2	46	4,261,680	562
IO2612-P-5600	1,126.4	1,126.4	1,126.4	1,126.4	1,116.8	3	337,920	447
IO2703-C-3900	570	570	564.6	564.6	573	3	170,260	283
IO2703-C-4000				480	493.2			210
IO2703-C-4100				406.6	418.2			165
IO2703-C-4200	353.8	354.4	350	350	350.2	5	176,680	372
IO2703-C-4300	290.2	290.2	290.2	290.2	288.8	1	29,020	367
IO2703-C-4400				248.6	235			479
IO2703-C-4500	188.6	193.8	188	190.2	189	20	379,680	671
IO2703-C-4600	154	154	148.8	148.8	151.6	6	91,880	299
IO2703-C-4700	121.2	126.8	117.8	126.8	122.2	28	340,160	454
IO2703-C-4800	99.2	99.6	99.2	99.6	96.6	2	19,880	375
IO2703-C-4900	80	80	76	76	78.2	10	79,560	410
IO2703-C-5000	62.4	65.4	62.4	65.4	65.4	6	37,940	777
IO2703-C-5200	43	43	42	42	42.6	6	25,660	570
IO2703-C-5400				29.2	29.8			361
IO2703-C-5600	21.8	22.6	21.2	21.2	21.2	46	100,020	700
IO2703-P-3900	62	66.8	62	64.8	64.2	18	115,060	1,338
IO2703-P-4000	84.4	84.4	80.4	82.8	83.6	5	41,640	728
IO2703-P-4100	101.8	110.6	101.8	106.2	107	27	283,860	2,270
IO2703-P-4200	135	137.8	135	137.8	137.4	3	41,060	785
IO2703-P-4300	171.4	179.8	169.4	169.4	174.6	11	189,860	338
IO2703-P-4400	218.4	226.2	217.6	217.6	219.8	5	110,500	770
IO2703-P-4500	279	279	265.4	265.4	273.8	2	54,440	642
IO2703-P-4600				342	335.4			334
IO2703-P-4700				385.4	404.4			213
IO2703-P-4800				486.6	479			225
IO2703-P-4900				529.2	559.4			284
IO2703-P-5000				651.4	643.6			320
IO2703-P-5200				844.4	820.2			238
IO2703-P-5400	1,012	1,012	1,012	1,012	1,012.4	1	101,200	218
IO2703-P-5600	1,198	1,198	1,185.2	1,185.2	1,192.6	2	238,320	269
IO2706-C-4000				503.6	487.4			219
IO2706-C-4100	417	429.6	417	419.6	419.8	5	211,620	139
IO2706-C-4200	359.8	359.8	359.8	359.8	357.4	1	35,980	164
IO2706-C-4300				298.6	303.2			265
IO2706-C-4400	252.6	265	252.6	261.4	261.2	6	156,180	331
IO2706-C-4500	216	222	210.6	218.8	218.8	9	194,800	500
IO2706-C-4600	181.8	185.8	175.2	183.6	183.6	8	144,720	443
IO2706-C-4700	151	156.2	149.8	156.2	151	7	105,980	245
IO2706-C-4800	129.8	129.8	125.8	125.8	126.8	5	63,400	232
IO2706-C-4900				108.6	106.8			148
IO2706-C-5000	89.4	89.4	89.4	89.4	90.4	1	8,940	140
IO2706-C-5200				68	66.8			211
IO2706-C-5400				49.8	49.8			153
IO2706-C-5600	39.8	39.8	38.4	39.8	39.8	12	46,980	535
IO2706-P-4000	128	131	124	128.4	130.6	13	167,240	318
IO2706-P-4100	152.2	162	152.2	160.4	161	5	80,100	105
IO2706-P-4200	196.2	198.2	195	198.2	197.4	7	138,320	276
IO2706-P-4300	238.8	239.8	232.6	232.6	241	5	118,680	502
IO2706-P-4400	296.2	296.2	285	293.6	293.6	7	203,760	602
IO2706-P-4500	351.2	354.6	343.2	350.8	350.8	9	314,740	626
IO2706-P-4600	418.4	418.4	406	414.4	414.4	5	205,960	433
IO2706-P-4700	488.8	488.8	476.4	476.4	483.6	3	144,160	223
IO2706-P-4800				531.8	557.2			130
IO2706-P-4900				645.2	635			79
IO2706-P-5000	716.2	716.2	702	704	717	4	283,580	274
IO2706-P-5200				905.6	889.8			112
IO2706-P-5400	1,083	1,083	1,083	1,083	1,073	2	216,600	160
IO2706-P-5600	1,260	1,260	1,257	1,257	1,255.6	2	251,700	263

相关资讯: