中国金融期货交易所09月11日IO期权收盘行情

发布时间：2026年09月11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	568.4	588.8	568.4	588.8	603	11	673,840	235
IO2609-C-4000	470.4	477.6	461.4	477.6	502.6	5	234,120	161
IO2609-C-4050				508.4	452.8			80
IO2609-C-4100	410	410	380	409.6	403.8	6	244,760	130
IO2609-C-4150				411.6	354.4			55
IO2609-C-4200	301	311.2	263.2	305	305	59	1,735,940	352
IO2609-C-4250	231.4	259.6	213.8	257.2	257.2	53	1,277,600	72
IO2609-C-4300	219.2	219.2	167.4	208.6	209.2	441	8,429,760	512
IO2609-C-4350	159.8	171.6	125.4	163.6	163	591	8,776,020	219
IO2609-C-4400	140	140	86.6	119	119	3,245	34,502,600	1,728
IO2609-C-4450	100	100	54.8	80.2	80.2	5,057	35,413,160	630
IO2609-C-4500	62	62	31.6	48.4	48.4	11,883	51,600,520	3,999
IO2609-C-4550	40	40	16.6	26	26	9,584	23,295,040	5,568
IO2609-C-4600	17	17.6	8.2	12	12	8,938	10,898,580	7,477
IO2609-C-4650	9.8	10	4	5	5	4,144	2,494,660	5,081
IO2609-C-4700	4	4.4	2	2.2	2.2	3,822	1,059,580	6,835
IO2609-C-4750	1.2	2	0.8	1.2	1.2	1,906	263,620	2,729
IO2609-C-4800	1.4	1.4	0.4	0.8	0.8	2,153	202,800	5,874
IO2609-C-4850	0.8	0.8	0.2	0.6	0.6	738	38,020	1,951
IO2609-C-4900	0.6	0.6	0.2	0.6	0.6	516	21,700	2,341
IO2609-C-4950	0.4	0.4	0.2	0.4	0.4	138	4,880	660
IO2609-C-5000	0.2	0.8	0.2	0.4	0.2	724	33,040	5,239
IO2609-C-5100	0.4	0.6	0.4	0.4	0.2	88	3,540	1,003
IO2609-C-5200	0.4	0.4	0.2	0.4	0.2	47	1,800	1,549
IO2609-C-5300	0.2	0.4	0.2	0.4	0.2	17	540	539
IO2609-C-5400	0.4	0.4	0.2	0.4	0.2	360	7,880	2,431
IO2609-C-5500	0.2	0.4	0.2	0.2	0.2	28	600	512
IO2609-C-5600	0.2	0.4	0.2	0.2	0.2	43	1,120	1,387
IO2609-P-3900	0.4	0.8	0.2	0.4	0.4	223	12,120	1,142
IO2609-P-4000	0.6	1.2	0.6	0.6	0.6	150	12,840	1,096
IO2609-P-4050	0.8	1.6	0.6	0.8	0.8	151	16,060	425
IO2609-P-4100	1.2	2.4	1	1	1	332	51,980	1,172
IO2609-P-4150	2.4	3.8	1.6	1.6	1.6	218	54,540	910
IO2609-P-4200	3.8	5.8	2.6	2.8	2.8	1,019	429,480	3,169
IO2609-P-4250	5	8.6	3.8	4.2	4.2	1,077	704,780	1,790
IO2609-P-4300	6.8	13.6	5.6	6.4	6.4	2,795	2,716,320	2,627
IO2609-P-4350	13.2	21.2	8.8	10.4	10.4	2,288	3,503,040	1,672
IO2609-P-4400	16.8	34	14.8	17	17	5,011	12,503,540	3,781
IO2609-P-4450	30.8	53	24.2	28.6	28.6	7,119	27,730,600	3,159
IO2609-P-4500	50	80	41	46.4	46.4	9,601	57,768,860	5,583
IO2609-P-4550	67.2	114.6	66	74.4	74.4	4,164	37,876,400	3,798
IO2609-P-4600	100	155	100	108.8	108.8	2,750	34,684,980	5,622
IO2609-P-4650	154.2	200.4	143.2	152.8	152.8	1,357	23,294,320	1,754
IO2609-P-4700	208.8	249.2	190.8	198.8	198.8	871	19,551,300	1,904
IO2609-P-4750	253.8	293.2	238.8	247.8	249.2	264	7,069,640	375
IO2609-P-4800	302.8	342.8	287.8	295	298.4	254	8,173,080	1,057
IO2609-P-4850	383	388	337.4	349	347.8	62	2,153,660	238
IO2609-P-4900	407	446.6	391.8	391.8	397.8	61	2,538,100	717
IO2609-P-4950	489.2	489.2	439.8	440	447.8	29	1,310,440	73
IO2609-P-5000	523	546	489.4	492.8	497.6	62	3,163,500	704
IO2609-P-5100				554.2	597.6			62
IO2609-P-5200	728.8	741.2	728.8	741.2	697.6	2	147,000	322
IO2609-P-5300				688.6	797.6			119
IO2609-P-5400	905.4	905.4	905.4	905.4	897.6	1	90,540	650
IO2609-P-5500	993.4	993.6	993.4	993.6	997.8	20	1,947,500	130
IO2609-P-5600				1,055.8	1,098			395
IO2610-C-4050	430	434.6	402.2	434.6	434.8	12	501,460	48
IO2610-C-4100	348	386.2	348	386.2	387.6	29	1,121,880	55
IO2610-C-4150	346	346	303.2	342.6	341	56	1,846,320	20
IO2610-C-4200	299	302.8	261	292	293.8	77	2,196,440	159
IO2610-C-4250	235	257.4	218	251	254.6	227	5,469,400	123
IO2610-C-4300	211	220	182.2	211	211	203	4,127,060	264
IO2610-C-4350	175	179.2	144.8	173.4	173.6	253	4,156,740	226
IO2610-C-4400	150.2	150.2	113.2	138.2	138.2	1,039	13,396,040	773
IO2610-C-4450	112	116	87.4	106.8	106.8	2,272	23,147,280	898
IO2610-C-4500	98	98	65.2	79	79	3,569	27,732,200	3,076
IO2610-C-4550	69	74.6	48	59.4	59.4	2,058	11,874,360	2,733
IO2610-C-4600	51	51.8	34	42	42	2,392	9,900,120	2,574
IO2610-C-4650	35	35	24	29.6	30.2	1,319	3,837,960	1,238
IO2610-C-4700	25.4	25.4	16.2	20.4	20.4	2,290	4,586,480	2,223
IO2610-C-4750	16.6	17.2	11.4	14.8	14.8	1,122	1,530,880	1,436
IO2610-C-4800	12	13	8.4	10.2	10.2	1,804	1,808,780	3,466
IO2610-C-4850	7.6	8.2	5.4	7.2	7.2	447	287,220	1,102
IO2610-C-4900	5.8	6	4	5.4	5.4	363	183,580	873
IO2610-C-4950	4.8	4.8	3	4	4	281	108,000	412
IO2610-C-5000	3.8	3.8	2.8	3.6	3.6	401	133,060	1,494
IO2610-C-5100	2	2.6	2	2.6	2.6	431	91,520	929
IO2610-C-5200	1.6	1.8	1.2	1.8	1.6	79	12,400	694
IO2610-C-5300	1.8	2	1.4	1.8	1.6	193	31,980	1,181
IO2610-P-4050	8.6	12	7.2	8.8	8.6	1,095	998,820	1,037
IO2610-P-4100	11.6	15.8	10.2	11.6	11.6	490	599,120	636
IO2610-P-4150	16.4	21.4	14.2	14.8	14.8	214	371,360	789
IO2610-P-4200	22	28.8	18.4	20	20	838	1,969,420	1,091
IO2610-P-4250	30.8	38.2	25	27	26.8	1,044	3,366,840	1,761
IO2610-P-4300	40.8	50.2	33.4	36.2	36.2	997	4,283,660	1,556
IO2610-P-4350	45.6	65	32	46	46	1,300	7,339,140	1,824
IO2610-P-4400	69.8	85	58.6	62.2	62.8	1,477	10,670,460	1,303
IO2610-P-4450	85	108	76.2	80.8	80.6	1,946	18,463,460	1,769
IO2610-P-4500	109	135	98.6	104	104	1,454	17,084,100	2,782
IO2610-P-4550	141.2	166.6	126.4	132.6	134	565	8,156,640	1,197
IO2610-P-4600	172.4	204	158.4	164.2	166	632	11,488,360	763
IO2610-P-4650	213.4	239.4	198.2	203.2	203.2	101	2,190,240	376
IO2610-P-4700	253	287	237.6	246	242.8	123	3,087,980	211
IO2610-P-4750	280	322.6	280	287.6	287.2	85	2,440,040	160
IO2610-P-4800	352.6	371.4	328.2	328.2	333	70	2,365,000	142
IO2610-P-4850	399	422	376	376	379.4	23	890,020	137
IO2610-P-4900	447	474.4	425.8	425.8	427	36	1,531,400	91
IO2610-P-4950	496.2	496.2	466.2	466.2	481.2	21	972,600	52
IO2610-P-5000	545.6	564	519.8	519.8	530.2	32	1,645,200	70
IO2610-P-5100	644.8	644.8	616.8	616.8	629.2	32	1,956,460	40
IO2610-P-5200	744.6	762	715	715	728.6	17	1,205,800	53
IO2610-P-5300	844.2	844.2	817.6	820.6	828.4	18	1,451,460	79
IO2611-C-4050	410.2	410.2	410.2	410.2	434.8	6	264,060	10
IO2611-C-4100				413.4	390.8			23
IO2611-C-4150				402.6	348			8
IO2611-C-4200				344.8	307.2			6
IO2611-C-4250				314.4	267.2			17
IO2611-C-4300	210	210	210	210	231.6	1	21,000	24
IO2611-C-4350	184.2	184.2	184.2	184.2	197.6	1	18,420	40
IO2611-C-4400	165.2	169.6	144.8	165.6	164.2	22	366,440	75
IO2611-C-4450	138.4	138.4	118.8	134.8	138.6	30	408,960	52
IO2611-C-4500	115	115.6	97.8	110	115.2	56	636,220	83
IO2611-C-4550	92.8	94.2	79.6	91.6	92.2	54	481,540	124
IO2611-C-4600	76	77.6	63	75	74.4	85	595,720	279
IO2611-C-4650	61.6	61.6	51	61	58	32	181,540	91
IO2611-C-4700	50	50.6	40.6	45.4	46.6	197	895,000	181
IO2611-C-4750	39.4	40	32.6	36	37	80	306,220	87
IO2611-C-4800	32.4	32.4	25.6	28.2	29.2	73	203,940	222
IO2611-C-4850	26.4	26.4	21.4	22.8	23.4	59	139,200	93
IO2611-C-4900	22.8	23.6	17.6	18.6	18.6	120	256,740	150
IO2611-C-4950	18.2	18.6	14.4	14.4	14.4	68	118,600	116
IO2611-C-5000	16	16	12.4	12.8	12.4	38	52,100	142
IO2611-C-5100	11.4	11.6	8.2	8.4	8.2	74	71,960	138
IO2611-P-4050	33.4	38.8	32.2	33.4	32.4	156	557,300	790
IO2611-P-4100	39.6	46	38.4	38.4	38.8	60	258,380	1,121
IO2611-P-4150	52.2	54.4	45.6	46.2	46	45	213,800	644
IO2611-P-4200	56.8	66	52.8	53.2	55.2	37	228,980	433
IO2611-P-4250	68.4	80.6	67.6	67.6	63.6	78	544,260	184
IO2611-P-4300	83.2	95.2	77.4	78.2	77.8	27	227,580	108
IO2611-P-4350	99.2	112.6	94.4	94.4	93.8	10	103,780	132
IO2611-P-4400	118.8	135	112.4	112.6	112.6	162	1,955,580	192
IO2611-P-4450	144.6	158.8	132.8	138	134.2	106	1,545,960	292
IO2611-P-4500	177.4	188.4	159	162	162	63	1,079,140	153
IO2611-P-4550	198.2	198.2	198.2	198.2	187.8	1	19,820	108
IO2611-P-4600	231.8	251.6	231.4	231.4	222.6	8	190,940	140
IO2611-P-4650				225.8	256.2			48
IO2611-P-4700	300.2	300.2	291.2	291.2	291.6	2	59,140	28
IO2611-P-4750	362.8	362.8	362.8	362.8	331.4	1	36,280	7
IO2611-P-4800				338.6	373.4			6
IO2611-P-4850				371.4	417			8
IO2611-P-4900				425.2	462			6
IO2611-P-4950				477	526.2			7
IO2611-P-5000				520.8	573.4			9
IO2611-P-5100				614.2	669.8			4
IO2612-C-3900	550	551	515	547.4	547.4	19	1,006,720	242
IO2612-C-4000	450	464	429	464	464	10	450,100	228
IO2612-C-4100	358	379.2	348	377	377	24	880,980	284
IO2612-C-4200	303	304.6	269.4	298.8	298.8	181	5,205,380	205
IO2612-C-4300	236.4	237.4	207.6	231.2	231.2	73	1,643,720	399
IO2612-C-4400	189.6	190	157	175.6	174	294	4,955,380	1,361
IO2612-C-4500	141	141	113.8	129	129	471	5,917,900	2,609
IO2612-C-4600	98	98.2	82	91.8	91.8	410	3,634,000	1,430
IO2612-C-4700	70.4	72.6	59.8	67.8	67.8	382	2,537,080	2,045
IO2612-C-4800	54.6	55	44	48.4	48.4	232	1,116,680	1,772
IO2612-C-4900	40	40	32.4	35.8	35.8	114	404,540	1,534
IO2612-C-5000	28.8	32.2	25.8	28.6	28.6	202	578,720	2,765
IO2612-C-5200	19.2	20.4	15	16.4	16.4	272	456,580	1,527
IO2612-C-5400	14	14.4	9.8	11	11	387	437,520	2,321
IO2612-C-5600	9.2	10.4	6.4	7.8	7.8	1,005	793,460	3,288
IO2612-P-3900	34	39	32.2	33.6	33.4	187	684,240	1,588
IO2612-P-4000	46.4	52.2	43.8	45.6	45.6	311	1,532,340	1,470
IO2612-P-4100	59.8	70.8	58	61.6	61.6	298	1,891,200	1,030
IO2612-P-4200	84.8	96	78.6	82.4	82.4	148	1,316,200	1,545
IO2612-P-4300	106	132	106	115	112.2	198	2,433,800	1,121
IO2612-P-4400	157	178	152.8	154.8	154.8	214	3,515,740	1,565
IO2612-P-4500	216	237.8	204.4	207.6	207.6	150	3,353,220	1,243
IO2612-P-4600	294.2	303	271.6	274.4	274.4	73	2,086,160	1,306
IO2612-P-4700	368.2	385	340.4	349.2	348.6	111	4,061,960	986
IO2612-P-4800	448.2	466.8	425.6	430.8	429.2	88	3,823,840	759
IO2612-P-4900	541	553.2	541	553.2	510.8	10	513,740	483
IO2612-P-5000	630.2	637.4	599.4	599.4	604.8	37	2,311,380	445
IO2612-P-5200	798	832	798	830	791.8	7	574,440	394
IO2612-P-5400				947.4	997.2			585
IO2612-P-5600				1,127.2	1,195			453
IO2703-C-3900	520	520	495	495	518.8	5	262,360	283
IO2703-C-4000	440	442	419.8	442	443	29	1,244,940	219
IO2703-C-4100	365.6	373.2	352.6	372.2	372.2	16	588,300	178
IO2703-C-4200	312	312	286.2	307	307.2	21	624,880	396
IO2703-C-4300	249.2	249.2	230	248.6	250	41	988,680	344
IO2703-C-4400	204.4	204.4	186.2	200.8	200.6	51	1,030,180	467
IO2703-C-4500	161	164.8	145.8	163.4	160	111	1,777,180	582
IO2703-C-4600	145.8	145.8	121.4	131.2	131	25	334,900	310
IO2703-C-4700	118	118	97.6	107.6	107.6	303	3,159,500	794
IO2703-C-4800	85.6	87.2	78.4	84.8	85.8	31	267,360	396
IO2703-C-4900	66.2	69.8	63.4	69.8	69.6	22	150,780	403
IO2703-C-5000	58.4	59.8	53.2	57.8	57.8	126	723,900	880
IO2703-C-5200	38.4	39.4	36.8	38.8	39.6	17	65,920	589
IO2703-C-5400	28	28.4	25.4	27.6	27.6	128	341,940	393
IO2703-C-5600	20.4	22	19.2	21.2	20.8	122	254,060	614
IO2703-P-3900	72.6	78.8	69	71.2	70.6	124	892,820	1,347
IO2703-P-4000	90.8	102.2	90.8	92.8	92.8	43	426,060	715
IO2703-P-4100	125	132	116.6	116.6	119.4	53	638,660	2,409
IO2703-P-4200	157.8	165.2	151.6	151.6	154.2	14	222,460	801
IO2703-P-4300	208.2	219.4	208.2	212.2	197.6	22	447,140	344
IO2703-P-4400	248.2	269.8	245.6	247.4	247.8	26	662,680	795
IO2703-P-4500	316	316.6	306.6	306.6	308	16	504,040	651
IO2703-P-4600				347.6	374.8			334
IO2703-P-4700	473.6	477	451.6	453.2	450.2	60	2,769,380	248
IO2703-P-4800	547	547	547	547	531	2	109,400	225
IO2703-P-4900	641.6	641.6	641.6	641.6	609.8	4	243,080	284
IO2703-P-5000				664.2	696.6			326
IO2703-P-5200	889.8	889.8	880.2	884.6	876.2	6	530,020	239
IO2703-P-5400	1,095	1,095	1,065.8	1,071.4	1,068	8	859,020	219
IO2703-P-5600	1,267.2	1,267.2	1,257	1,262	1,277.6	6	756,380	271
IO2706-C-4000	436	439	425	439	439	6	259,100	216
IO2706-C-4100	362.2	378.6	350	378.6	374.2	11	395,720	141
IO2706-C-4200	308	315.6	291.6	315.6	316.4	12	365,120	164
IO2706-C-4300	247.2	259.4	247.2	257.6	263.6	52	1,310,920	274
IO2706-C-4400	211.6	211.6	211.6	211.6	221.6	2	42,320	355
IO2706-C-4500	183.2	187.6	169.8	186.4	185.4	38	713,920	539
IO2706-C-4600	156.2	156.2	142	152.4	154	47	722,140	489
IO2706-C-4700	133	133	120.2	128.4	129.4	4	50,240	260
IO2706-C-4800	107.2	112	106.2	106.2	107	7	76,540	239
IO2706-C-4900	87	90.2	87	90.2	90	2	17,720	154
IO2706-C-5000	77.4	77.4	77.4	77.4	77.4	1	7,740	139
IO2706-C-5200	59.8	59.8	56.4	56.6	57.6	16	91,660	218
IO2706-C-5400	46.6	46.6	44.8	44.8	43.8	5	22,960	158
IO2706-C-5600	40.2	40.2	32.8	36.2	35.2	74	262,200	531
IO2706-P-4000	150	156.8	139	139	143.4	32	493,160	316
IO2706-P-4100	180	194.2	173	173	175.6	11	200,040	101
IO2706-P-4200	231.8	238	210.8	213.8	213.8	10	229,120	280
IO2706-P-4300	267.2	288	267.2	277	263.8	24	664,200	508
IO2706-P-4400	333	348	329.2	329.2	317.8	26	875,540	623
IO2706-P-4500	399	403.6	379.8	379.8	383.2	10	396,000	643
IO2706-P-4600	463	465.6	463	465.6	447	5	228,400	453
IO2706-P-4700	528.6	528.6	528.6	528.6	520.2	1	52,860	239
IO2706-P-4800				531.8	598.4			130
IO2706-P-4900	715.2	715.2	715.2	715.2	679.4	2	136,500	78
IO2706-P-5000	792	801	756	757	764.8	8	625,720	294
IO2706-P-5200	972.4	972.4	972.4	972.4	941.8	2	194,480	122
IO2706-P-5400	1,159.4	1,164.6	1,129.6	1,129.6	1,170.8	6	679,980	159
IO2706-P-5600	1,355	1,355	1,317.6	1,317.6	1,361	5	673,580	259

相关资讯: