中国金融期货交易所02月09日IO期权收盘行情

发布时间：2026年02月09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
IO2602-C-4000	696.8	696.8	696.8	696.8	722.4	1	69,680	35
IO2602-C-4050				609	673.4			34
IO2602-C-4100	590	590	590	590	623.4	2	114,880	43
IO2602-C-4150	573.6	573.6	573.6	573.6	568.8	2	108,260	56
IO2602-C-4200	486.6	523.6	486.6	523.6	518.8	44	2,193,940	54
IO2602-C-4250	436	475	436	475	473.4	33	1,499,720	50
IO2602-C-4300	389	425.6	387.8	424.4	423.8	32	1,315,340	519
IO2602-C-4350	322.8	370.4	307.8	366.2	374	62	2,191,540	160
IO2602-C-4400	283	326.2	283	326	324.6	244	7,455,640	900
IO2602-C-4450	223	278.6	223	276	275	414	10,667,000	333
IO2602-C-4500	195	230	190	227.6	227.6	805	16,406,880	1,151
IO2602-C-4550	154.2	183.2	139.4	179.8	179.8	760	12,517,560	892
IO2602-C-4600	110.6	138.4	104.8	134.8	134.8	4,195	50,968,620	2,657
IO2602-C-4650	75	97.4	69.2	95.6	95.6	4,376	36,704,760	2,753
IO2602-C-4700	42.8	64	42.8	63	63	10,293	56,669,720	7,529
IO2602-C-4750	30	38.8	25	37.4	37.4	5,005	16,626,580	5,568
IO2602-C-4800	16	22.6	15.2	22	22	5,731	11,271,760	11,760
IO2602-C-4850	8.8	12	8.4	12	12	1,985	2,076,580	4,427
IO2602-C-4900	8.8	8.8	5	6.4	6.4	1,798	1,090,780	5,077
IO2602-C-4950	4.4	4.4	2.8	3.8	3.8	816	293,340	2,054
IO2602-C-5000	3	3.4	2	2.4	2.4	1,013	266,480	4,785
IO2602-C-5100	2	2.4	1.6	1.8	1.8	599	117,300	1,664
IO2602-C-5200	1.8	2	1.4	1.4	1.4	367	57,060	1,679
IO2602-C-5300	1.6	2	1.2	1.2	1.2	907	128,920	4,637
IO2602-P-4000	0.4	0.6	0.4	0.6	0.6	15	1,020	389
IO2602-P-4050	0.8	0.8	0.6	0.6	0.6	50	3,400	179
IO2602-P-4100	0.8	0.8	0.6	0.6	0.6	38	3,360	247
IO2602-P-4150	0.8	0.8	0.8	0.8	0.6	43	4,160	299
IO2602-P-4200	1.4	1.4	0.6	0.8	0.6	54	5,580	570
IO2602-P-4250	0.8	1.4	0.8	1	1	169	20,220	507
IO2602-P-4300	2.2	2.6	1.2	1.2	1.2	174	36,680	976
IO2602-P-4350	2.8	3.2	1.6	1.6	1.4	331	70,300	1,210
IO2602-P-4400	3	4.2	2.2	2.2	2.2	599	193,860	1,725
IO2602-P-4450	4.8	5	2.4	2.8	2.6	831	303,460	1,307
IO2602-P-4500	9.6	9.6	4.4	4.4	4.4	1,938	1,299,300	2,976
IO2602-P-4550	15	15	7	7.2	7.2	1,306	1,279,080	2,085
IO2602-P-4600	20	23	12.2	13	13	4,040	6,972,620	4,058
IO2602-P-4650	25.2	38	21.2	22.8	22.8	3,937	11,139,960	4,828
IO2602-P-4700	68	68	37.2	39.4	39.4	5,515	25,821,260	5,326
IO2602-P-4750	87	94	61.4	65.6	65.6	2,102	15,806,380	3,117
IO2602-P-4800	136	136	95.6	99.2	99.2	992	11,253,120	3,240
IO2602-P-4850	142	175.8	137.2	137.8	139	307	4,930,660	693
IO2602-P-4900	222.2	222.2	182.6	183.4	183.4	253	5,356,420	634
IO2602-P-4950	260.6	267.6	229.6	230	235.2	82	2,167,140	173
IO2602-P-5000	316.4	318.4	277	279	283.8	84	2,663,780	573
IO2602-P-5100	413	415.6	377.8	377.8	382.4	35	1,438,500	86
IO2602-P-5200	486.2	490	477.2	477.2	482.2	9	458,620	87
IO2602-P-5300	586.8	588.4	577.2	577.2	582.2	8	491,020	70
IO2603-C-3200	1,522	1,522	1,522	1,522	1,523.2	1	152,200	141
IO2603-C-3300				1,351.2	1,417.6			126
IO2603-C-3400	1,307.4	1,307.4	1,307.4	1,307.4	1,317.6	2	256,360	172
IO2603-C-3500	1,199	1,199	1,199	1,199	1,217.6	1	119,900	181
IO2603-C-3600	1,099.4	1,112.6	1,099.4	1,112.6	1,124.2	4	432,560	216
IO2603-C-3700				953.8	1,024.8			153
IO2603-C-3800	893.8	893.8	893.8	893.8	925.6	2	175,200	100
IO2603-C-3900	791.2	791.2	791.2	791.2	826.6	2	155,060	167
IO2603-C-4000	705.6	729.2	705.6	729.2	729.2	4	286,820	183
IO2603-C-4100	588	624	588	624	629.8	3	180,700	217
IO2603-C-4150	570	581.8	570	581.8	581.4	3	165,740	37
IO2603-C-4200	508.8	535.6	505.2	533.6	533.6	40	2,031,080	496
IO2603-C-4250	455	486.4	455	485.4	484.6	61	2,881,560	82
IO2603-C-4300	412.4	439	412.2	430.6	436.8	87	3,708,640	645
IO2603-C-4350	361.6	383.8	361.6	383.8	390	5	183,440	66
IO2603-C-4400	321	348	313	341.8	343.4	87	2,879,280	1,052
IO2603-C-4450	277	294.4	277	294.4	300.2	5	139,540	64
IO2603-C-4500	205	260	205	259	256	181	4,409,260	1,750
IO2603-C-4550	195	219.2	191	215.6	217.6	55	1,102,620	192
IO2603-C-4600	165	184.6	157.6	181.8	181.8	431	7,416,200	4,648
IO2603-C-4650	136.6	150.2	127.6	150	150.4	799	11,109,720	1,537
IO2603-C-4700	109	122.2	102.2	121	121	2,166	24,668,660	6,072
IO2603-C-4750	87.6	96.6	80.4	95	96.2	454	4,060,960	1,866
IO2603-C-4800	69	76.8	63.4	76	76	1,682	11,983,960	5,460
IO2603-C-4850	54.8	60.4	50.8	59.2	59.2	513	2,865,060	2,266
IO2603-C-4900	44.2	48.4	39.2	47.6	47.6	1,117	4,931,680	3,236
IO2603-C-4950	32.2	38.4	30.4	36.8	36.8	158	540,320	853
IO2603-C-5000	30	31.4	24.2	30	30	1,271	3,602,600	5,000
IO2603-C-5100	18.6	20.6	15.2	18.4	18.8	314	550,380	2,027
IO2603-C-5200	11.2	14.2	10.6	13	13	991	1,238,920	4,341
IO2603-C-5300	8.6	10.6	8.4	9.6	9.6	167	151,700	765
IO2603-C-5400	8	10	7.6	8.2	8.2	640	563,480	3,305
IO2603-P-3200	1.4	1.6	1.4	1.6	1.6	30	4,560	754
IO2603-P-3300	1.4	1.6	1.4	1.6	1.6	14	2,140	497
IO2603-P-3400	1.4	1.6	1.4	1.6	1.6	27	4,340	343
IO2603-P-3500	1.6	1.8	1.6	1.8	1.6	9	1,600	363
IO2603-P-3600	1.8	2	1.4	1.6	1.8	52	9,000	789
IO2603-P-3700	2.4	2.4	1.6	2	2	34	6,980	334
IO2603-P-3800	2.8	3.2	2.4	2.6	2.6	65	18,580	588
IO2603-P-3900	4	4	3.2	3.2	3	30	11,600	393
IO2603-P-4000	4.4	5.6	4.4	4.4	4.4	101	47,960	1,060
IO2603-P-4100	7.2	7.2	5.4	5.6	5.6	123	77,440	478
IO2603-P-4150	9	9.4	6.6	6.6	6.6	47	47,500	243
IO2603-P-4200	11	11	8	8	8	128	126,980	1,033
IO2603-P-4250	14.2	14.2	10	10	10	61	78,720	747
IO2603-P-4300	17.8	17.8	12	12	12	188	281,540	1,306
IO2603-P-4350	21.4	22.4	15.4	15.4	15.4	134	251,540	672
IO2603-P-4400	27	29	19.2	20	20	243	551,060	1,396
IO2603-P-4450	34.6	34.6	24.6	25.2	25.2	137	398,140	936
IO2603-P-4500	45	45.2	32.2	33	33.6	662	2,503,740	2,094
IO2603-P-4550	52.8	55.6	41.6	43.8	43.8	495	2,391,200	1,296
IO2603-P-4600	70	76.8	54.8	58	58	622	3,925,860	2,574
IO2603-P-4650	97	98	71.2	73.4	73.4	443	3,514,240	1,675
IO2603-P-4700	118.4	120	92	94.8	94.8	1,384	13,990,480	3,616
IO2603-P-4750	140.8	144.2	117	119.8	119.8	463	5,957,080	1,933
IO2603-P-4800	173.6	175.8	148	151.4	151.4	238	3,833,780	1,633
IO2603-P-4850	210	214	183.2	183.4	183.4	55	1,131,720	246
IO2603-P-4900	244.4	244.4	220	222	220.8	84	1,966,220	509
IO2603-P-4950	290.8	290.8	257.6	259.8	261.2	15	407,540	206
IO2603-P-5000	314	314	305.6	305.6	303	7	222,900	528
IO2603-P-5100	404	406.8	404	406.8	392	8	331,360	122
IO2603-P-5200	498	501.4	486.2	486.2	486	13	651,900	251
IO2603-P-5300	594	598.4	582.4	582.4	582.4	18	1,086,280	44
IO2603-P-5400	692.6	697.8	680.8	680.8	687.8	19	1,334,700	101
IO2604-C-4100				590.6	640.4			11
IO2604-C-4150				542.2	593.6			9
IO2604-C-4200				494.4	546.2			26
IO2604-C-4250				450	481.4			13
IO2604-C-4300				370	435.8			19
IO2604-C-4350				348.8	409.2			17
IO2604-C-4400	360	361.2	360	361	365.8	4	138,520	26
IO2604-C-4450				263.2	324.2			40
IO2604-C-4500	276.8	276.8	276.8	276.8	284.8	1	27,680	20
IO2604-C-4550	246.2	246.2	246.2	246.2	248	5	123,100	36
IO2604-C-4600	201.6	214.6	198	214.6	214	17	321,540	87
IO2604-C-4650	165.6	180.4	165.6	176.2	181.2	101	1,749,920	177
IO2604-C-4700	146.6	155.2	142.2	150	154	32	471,800	358
IO2604-C-4750	123.2	131.8	122.6	131.8	131.4	60	750,460	299
IO2604-C-4800	104	111.4	101.6	107.8	107.8	120	1,305,860	289
IO2604-C-4850	87.4	93.8	87.4	90.6	93	122	1,095,760	112
IO2604-C-4900	75.4	83.8	75.4	77.4	79	35	273,980	130
IO2604-C-4950	63.4	68.2	62.6	68.2	66.8	57	360,720	48
IO2604-C-5000	53.2	59.4	53.2	59.4	59.4	16	87,780	124
IO2604-C-5100	42.4	45.6	40.4	43.2	43.4	28	116,520	115
IO2604-C-5200	34.2	36.2	30.8	35.4	34.4	74	244,520	265
IO2604-C-5300	25.8	29.6	25.2	28.2	28.2	181	491,200	500
IO2604-P-4100	16	16	16	16	16	11	18,240	43
IO2604-P-4150	20	20	19.2	19.2	18.8	9	19,480	32
IO2604-P-4200	26.2	26.2	22.2	22.2	21.4	11	27,540	117
IO2604-P-4250	26.2	26.2	26	26	25	5	13,080	119
IO2604-P-4300	34	34	30.8	30.8	29	4	12,820	144
IO2604-P-4350	41.6	41.6	34.6	35	34.2	29	115,900	121
IO2604-P-4400	50	51	41.8	41.8	41.6	71	333,340	255
IO2604-P-4450	59	59	48.8	53.4	48.6	54	313,060	118
IO2604-P-4500	69.4	69.4	63	63	58.8	26	179,600	72
IO2604-P-4550	86	90	75	75	71.8	17	140,180	60
IO2604-P-4600	103.6	105.6	86.4	86.4	87.4	213	2,091,780	353
IO2604-P-4650	130	130	105	105	105.4	20	238,700	279
IO2604-P-4700	147.8	148.4	126.2	126.2	125.6	69	972,700	282
IO2604-P-4750	184.2	184.2	163.4	163.4	154.4	9	159,120	210
IO2604-P-4800	186.4	186.4	181.8	181.8	183.4	2	36,820	85
IO2604-P-4850	219.2	219.2	219.2	219.2	215.6	1	21,920	52
IO2604-P-4900				303.8	253.6			18
IO2604-P-4950	295	295	295	295	288.4	1	29,500	15
IO2604-P-5000				418.6	328.6			10
IO2604-P-5100				507.8	414			11
IO2604-P-5200				548.6	508.2			16
IO2604-P-5300				699.2	599.2			38
IO2606-C-3400	1,309	1,309	1,309	1,309	1,304.8	1	130,900	209
IO2606-C-3500	1,188	1,188	1,188	1,188	1,207.2	1	118,800	81
IO2606-C-3600	1,080	1,088.2	1,080	1,088.2	1,109.8	3	320,660	127
IO2606-C-3700				933.4	1,015.4			86
IO2606-C-3800	915.2	915.2	915	915	918	2	183,020	122
IO2606-C-3900	790.6	820	790.6	818	823.6	6	488,260	130
IO2606-C-4000	711	730	711	729	730.4	14	1,012,440	256
IO2606-C-4100	639	639	639	639	640.2	1	63,900	110
IO2606-C-4200	533	555	533	550.4	554.4	54	2,912,060	124
IO2606-C-4300	451.6	465	451.6	465	465	5	228,820	195
IO2606-C-4400	390.4	390.4	390.4	390.4	390.4	1	39,040	328
IO2606-C-4500	304.8	321	297.6	318.4	321	15	468,000	886
IO2606-C-4600	252.6	262.4	243.2	256.2	261.4	76	1,918,280	1,370
IO2606-C-4700	201	213.2	197.4	210.6	212.4	177	3,599,260	3,169
IO2606-C-4800	163	169.8	157.8	168.6	168.6	400	6,578,800	1,630
IO2606-C-4900	132.2	137.2	128.8	137.2	137.2	216	2,889,500	1,270
IO2606-C-5000	112	114	107.2	113	113	198	2,184,740	2,277
IO2606-C-5200	79	83	76.6	80.4	80.6	250	1,968,200	2,558
IO2606-C-5400	61.6	64.4	56.2	58.8	58.8	354	2,071,480	5,215
IO2606-P-3400	10.4	10.4	9	9	9	119	118,040	1,057
IO2606-P-3500	12	12	10.2	10.4	10.4	20	22,380	329
IO2606-P-3600	13.4	14.4	12.4	12.4	12.6	15	20,200	499
IO2606-P-3700	15.8	15.8	15	15	15.2	16	24,600	285
IO2606-P-3800	20.6	21	18.8	18.8	18	13	27,060	880
IO2606-P-3900	26.6	26.6	23	23	22.6	15	38,080	488
IO2606-P-4000	31.8	35	29	29	29	79	240,860	987
IO2606-P-4100	40.2	43.4	37.6	37.6	37.4	33	144,240	419
IO2606-P-4200	53.8	56	48	48.8	48.8	53	280,140	782
IO2606-P-4300	69.2	72.4	64.8	64.8	63.4	43	292,960	607
IO2606-P-4400	92	98.4	83.8	84	84	89	833,000	802
IO2606-P-4500	129.4	131	112.4	114.2	115.4	82	991,660	1,083
IO2606-P-4600	170	171.8	150	151	155.2	91	1,483,360	1,115
IO2606-P-4700	221.6	227.2	200	201.2	202.4	98	2,149,420	1,212
IO2606-P-4800	278	285.4	265	265	260.6	50	1,384,540	721
IO2606-P-4900	348.4	360	325.4	327.6	328.4	340	11,575,240	729
IO2606-P-5000	426.8	437	403.4	403.4	405.6	29	1,233,860	458
IO2606-P-5200	601	604	567.8	567.8	569.8	38	2,292,040	186
IO2606-P-5400	746	746	746	746	746	3	223,800	118
IO2609-C-4000	704	727.4	702	727.4	727.6	13	925,820	717
IO2609-C-4100	646.8	646.8	646.2	646.2	644.6	7	452,400	112
IO2609-C-4200	564.8	564.8	558.4	558.4	564.2	30	1,640,560	105
IO2609-C-4300	486.2	490.6	482.6	490.6	488.4	24	1,147,520	116
IO2609-C-4400	417.8	418.8	417.8	418.8	415.6	6	250,980	140
IO2609-C-4500	348.8	356	348.8	352.6	355.2	18	633,740	483
IO2609-C-4600	287.4	295	287.4	294	299.4	51	1,488,260	459
IO2609-C-4700	247.6	256.8	244.6	252.8	254.2	62	1,529,160	801
IO2609-C-4800	201	213.2	201	208.2	214.2	30	631,360	560
IO2609-C-4900	173.6	177.6	173.4	177.6	175.4	15	263,260	391
IO2609-C-5000	147.6	154.8	147	152.4	149.8	28	418,200	518
IO2609-C-5200	114.4	114.4	113	113	112.4	2	22,740	209
IO2609-C-5400	94.4	94.4	87	87.2	88.8	53	472,980	634
IO2609-P-4000	77.2	79.8	72	72	71.8	73	555,140	2,209
IO2609-P-4100	95	95	88.4	88.4	89	52	475,460	546
IO2609-P-4200	111.8	112.8	107.2	107.2	105.8	27	306,740	254
IO2609-P-4300	137.4	137.4	129.2	131.6	128.4	8	108,040	238
IO2609-P-4400	170.4	170.4	155.8	155.8	157.4	10	165,840	260
IO2609-P-4500	200	200	199	199	193.6	3	59,900	394
IO2609-P-4600	253.2	254.2	240.4	246	236.6	27	674,920	352
IO2609-P-4700	297.2	298.4	289.4	290.6	291.6	16	469,580	195
IO2609-P-4800	353	357.2	353	357.2	347	2	71,020	238
IO2609-P-4900				503.4	411.8			259
IO2609-P-5000	495.6	496.8	488.8	488.8	484.4	25	1,225,180	309
IO2609-P-5200				697.8	642.8			126
IO2609-P-5400	820.4	820.4	818.8	818.8	818.8	2	163,920	153
IO2612-C-4100	686.6	690	686.6	690	702.4	8	541,860	105
IO2612-C-4200	610.6	610.6	610.6	610.6	617.8	2	122,120	89
IO2612-C-4300	530.2	530.2	530.2	530.2	541.6	4	205,640	65
IO2612-C-4400	469.8	471.2	469.8	471.2	474.8	4	184,360	31
IO2612-C-4500				393.6	411.8			78
IO2612-C-4600	346	354.6	341.8	352.2	357.2	54	1,878,260	399
IO2612-C-4700	300.4	307.8	296.6	306	308.8	74	2,224,380	713
IO2612-C-4800	267.6	267.6	262.4	266.8	265.8	61	1,594,860	290
IO2612-C-4900	231.6	231.6	229	229	231.4	7	160,560	115
IO2612-C-5000	204.2	204.2	204.2	204.2	199.8	3	61,260	176
IO2612-C-5200	156.2	156.2	156.2	156.2	159.4	1	15,620	320
IO2612-C-5400	132.2	132.2	125.8	129.8	129.8	29	372,780	423
IO2612-P-4100	138.8	138.8	126	126	126.2	70	915,600	691
IO2612-P-4200	158.2	158.2	148.8	151.8	148	17	263,360	337
IO2612-P-4300	180	180	172.4	172.6	174	7	121,500	331
IO2612-P-4400	215	215	204	204	200.2	11	233,180	220
IO2612-P-4500	252.4	253.4	225.8	234.4	235.8	46	1,086,040	342
IO2612-P-4600	304	304	281.2	284	278.8	36	1,054,100	677
IO2612-P-4700	360	360	330.2	332.8	329	14	479,700	261
IO2612-P-4800	409	409	387	387	384.6	10	395,900	97
IO2612-P-4900	453.2	453.2	453.2	453.2	447.2	6	271,920	34
IO2612-P-5000	538.8	538.8	538.8	538.8	516.2	1	53,880	53
IO2612-P-5200				721.4	669.4			138
IO2612-P-5400	856.2	856.2	839	839	841.6	2	169,520	130

相关资讯: