中国金融期货交易所09月15日IO期权收盘行情

发布时间：2026年09月15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	574	591	562.4	568.2	551.6	104	6,035,820	182
IO2609-C-4000	459.2	459.2	444.4	444.4	451.6	9	411,800	156
IO2609-C-4050	432	432	399.8	399.8	401.6	23	962,960	80
IO2609-C-4100	380.2	393.4	360	360	351.8	33	1,243,820	129
IO2609-C-4150	317.2	330	317.2	330	302.2	10	326,480	51
IO2609-C-4200	281	292	250	253.4	252.4	156	4,325,820	274
IO2609-C-4250	232.8	237.4	196.8	202.2	203.2	67	1,464,720	78
IO2609-C-4300	183	196	148.6	155.2	155.2	499	8,563,140	570
IO2609-C-4350	136.4	147	103.4	109.8	109.8	704	8,476,280	418
IO2609-C-4400	95.6	104	63.8	70.8	70.8	2,930	24,443,100	1,996
IO2609-C-4450	58	63.2	33	35.4	35.4	5,627	26,128,100	1,612
IO2609-C-4500	30.6	35.4	13.6	15.2	15.2	9,295	21,133,940	5,380
IO2609-C-4550	14	14.2	4.6	5.4	5.4	4,985	4,577,000	5,680
IO2609-C-4600	5.4	5.4	1.4	1.8	1.8	3,222	1,087,740	7,049
IO2609-C-4650	2	2.4	0.4	0.8	0.8	2,097	221,640	4,233
IO2609-C-4700	1.4	1.4	0.2	0.2	0.2	1,405	90,980	6,000
IO2609-C-4750	0.6	0.8	0.2	0.2	0.2	615	27,640	2,427
IO2609-C-4800	0.6	0.6	0.2	0.4	0.2	393	18,360	5,367
IO2609-C-4850	0.2	0.4	0.2	0.2	0.2	230	4,700	1,691
IO2609-C-4900	0.4	0.4	0.2	0.2	0.2	176	3,680	1,903
IO2609-C-4950	0.4	0.4	0.2	0.2	0.2	96	2,160	539
IO2609-C-5000	0.4	0.4	0.2	0.2	0.2	369	12,840	5,026
IO2609-C-5100	0.2	0.2	0.2	0.2	0.2	22	440	932
IO2609-C-5200	0.2	0.2	0.2	0.2	0.2	173	3,460	1,480
IO2609-C-5300				0.2	0.2			456
IO2609-C-5400	0.2	0.4	0.2	0.2	0.2	203	4,180	2,239
IO2609-C-5500	0.2	0.2	0.2	0.2	0.2	35	700	550
IO2609-C-5600	0.2	0.4	0.2	0.2	0.2	44	1,060	1,378
IO2609-P-3900	0.2	0.4	0.2	0.4	0.4	134	2,780	1,108
IO2609-P-4000	0.2	0.4	0.2	0.4	0.4	143	3,300	1,022
IO2609-P-4050	0.2	0.4	0.2	0.4	0.4	205	4,760	287
IO2609-P-4100	0.4	0.6	0.2	0.6	0.6	291	7,560	1,108
IO2609-P-4150	0.8	1.2	0.2	1	1	389	28,220	980
IO2609-P-4200	1.4	2	0.6	1.8	1.8	453	60,120	3,115
IO2609-P-4250	2.4	3.6	1	3.2	3.2	432	101,320	1,736
IO2609-P-4300	4.4	6.4	1.8	5.6	5.6	2,694	1,110,240	2,482
IO2609-P-4350	7.2	11.8	3.8	10.2	10.2	2,465	1,801,780	1,639
IO2609-P-4400	16	22.6	8.2	19.2	19.2	3,724	5,761,180	3,673
IO2609-P-4450	29.2	41.8	17.2	36.8	36.8	6,103	17,695,660	3,645
IO2609-P-4500	50.8	73.2	36.4	64.8	64.8	6,429	34,655,240	4,835
IO2609-P-4550	83	112.8	68	105.8	106	2,332	20,721,560	3,043
IO2609-P-4600	122.2	159.6	108.4	151.6	151.6	1,906	25,500,000	4,583
IO2609-P-4650	169.2	209	156	200.4	200.4	1,050	19,730,720	1,040
IO2609-P-4700	218.2	258.2	206	248.8	249.2	643	14,833,340	1,667
IO2609-P-4750	267.6	300.2	256	300	298.8	108	2,960,180	320
IO2609-P-4800	320.6	350.4	306.6	350.2	349.6	87	2,823,940	984
IO2609-P-4850	370.2	402	361.8	402	398.6	16	605,840	232
IO2609-P-4900	433	456.2	407.8	454.2	448.6	91	3,910,240	639
IO2609-P-4950	470	470	470	470	498.6	2	94,420	71
IO2609-P-5000	520.8	556.4	515	550	548.6	49	2,632,740	674
IO2609-P-5100	634.4	634.4	630	630	648.6	2	126,440	59
IO2609-P-5200	734.6	734.6	734.6	734.6	749.4	1	73,460	322
IO2609-P-5300	822.6	839.6	822.6	839.6	848.8	15	1,243,200	114
IO2609-P-5400	913	913	913	913	949	1	91,300	650
IO2609-P-5500				993.6	1,049.6			130
IO2609-P-5600	1,112	1,140	1,112	1,136	1,150.6	96	10,781,820	381
IO2610-C-4000	469.4	469.4	469.4	469.4	429.8	1	46,940	1
IO2610-C-4050	411	411	396.8	396.8	382.6	14	566,080	57
IO2610-C-4100	365.8	374.2	351.6	351.6	337	14	504,060	56
IO2610-C-4150	308.4	318	308.4	317.6	292	5	158,000	30
IO2610-C-4200	268.4	286.6	248	248	248	103	2,766,220	248
IO2610-C-4250	221.4	243.2	201	206.6	206.6	52	1,126,260	156
IO2610-C-4300	189.8	202	163.4	169	170	276	5,045,200	406
IO2610-C-4350	157	163.6	129	133.2	133.4	180	2,632,700	362
IO2610-C-4400	125	129.6	98.8	102.6	102.6	1,252	14,177,120	1,259
IO2610-C-4450	93.6	98	72.2	74.8	74.8	2,573	22,005,460	2,197
IO2610-C-4500	69.4	73	51.6	52.8	52.8	3,283	20,536,780	3,896
IO2610-C-4550	50.2	52.6	36.2	37	36.8	2,534	11,299,860	3,660
IO2610-C-4600	35	36.4	23.8	24.6	24.8	2,330	7,029,720	3,388
IO2610-C-4650	22.6	24.8	15.2	16.4	16.4	995	1,920,640	1,752
IO2610-C-4700	15.6	17	9.6	10.6	10.6	2,301	2,958,240	3,209
IO2610-C-4750	9.2	11.4	6.2	7	7	345	296,300	1,646
IO2610-C-4800	6.6	8.2	4.8	5.4	5.4	1,014	626,800	3,929
IO2610-C-4850	4	5.4	2.6	3.6	3.6	272	98,680	816
IO2610-C-4900	3	4	2.2	2.8	2.8	363	109,840	912
IO2610-C-4950	2.2	3.4	1.6	2.2	2.2	208	50,500	487
IO2610-C-5000	2.4	3.4	2	2.4	2.2	179	46,520	1,798
IO2610-C-5100	1.4	2.2	1.4	1.6	1.4	200	33,680	1,054
IO2610-C-5200	1.2	1.6	1.2	1.4	1.4	103	13,120	713
IO2610-C-5300	1.4	1.6	1.2	1.4	1.4	63	9,060	1,314
IO2610-P-4000	6.4	8.2	0.4	8.2	8.2	273	180,180	186
IO2610-P-4050	7.2	10.8	7	10.8	10.8	459	381,740	1,425
IO2610-P-4100	9.6	15	9.6	15	15	202	242,540	892
IO2610-P-4150	14.6	19.6	14	19.4	19.2	526	855,760	1,094
IO2610-P-4200	21.2	27.2	19.2	27	27	968	2,270,640	1,681
IO2610-P-4250	28.4	35.8	25.2	34.6	34.6	664	2,001,360	2,029
IO2610-P-4300	39	48.8	35	47.2	47.2	1,070	4,396,220	2,187
IO2610-P-4350	52.4	64	45.4	61	61	772	4,178,660	2,150
IO2610-P-4400	67.6	84.6	61	80.8	80.8	1,719	12,482,040	2,322
IO2610-P-4450	80.8	109	80	103.4	103.4	2,016	19,063,080	2,823
IO2610-P-4500	110.6	137.2	104	130.2	130.2	980	11,649,120	3,030
IO2610-P-4550	147	170.4	133.6	164.4	164.4	336	5,226,920	1,416
IO2610-P-4600	180	208.8	169	203.2	202	270	5,132,380	821
IO2610-P-4650	214.4	241	211	241	243.4	130	2,947,320	439
IO2610-P-4700	259	294	250	285.2	285.2	128	3,361,840	282
IO2610-P-4750	317.6	333	294.2	333	334.4	21	648,820	170
IO2610-P-4800	364	373.2	338.4	370	381.6	43	1,559,480	166
IO2610-P-4850	401.2	431.6	401.2	431.6	429.6	18	729,280	145
IO2610-P-4900	462	466	433.8	466	478.8	5	227,460	94
IO2610-P-4950	498	498	498	498	528.4	2	100,340	52
IO2610-P-5000	563	582.8	563	582.8	578	4	226,720	73
IO2610-P-5100				616.8	677.4			40
IO2610-P-5200				715	777.2			53
IO2610-P-5300	837	846.6	837	845.4	876.8	7	591,840	80
IO2611-C-4000	436	436	436	436	426.8	3	130,800	3
IO2611-C-4050	419.8	419.8	392.2	392.2	382.6	14	569,840	12
IO2611-C-4100	376.8	376.8	349.6	349.6	339.8	3	109,600	24
IO2611-C-4150	308	308	308	308	298.8	2	61,600	10
IO2611-C-4200	275.2	293.8	275.2	293.8	259.8	2	56,900	8
IO2611-C-4250				314.4	223.4			17
IO2611-C-4300	207.6	218.4	188.2	189.8	189.8	9	181,400	31
IO2611-C-4350	170.6	170.6	157	158.6	159	9	149,980	45
IO2611-C-4400	148.2	156	128.2	128.4	131.4	66	896,020	110
IO2611-C-4450	121	127.2	106.8	106.8	106.6	87	995,020	148
IO2611-C-4500	102.4	103.6	84	86.6	86.6	82	795,420	115
IO2611-C-4550	82.2	83.6	67.2	67.2	68	102	774,640	192
IO2611-C-4600	62.4	65.2	53.8	53.8	53.8	66	399,860	284
IO2611-C-4650	52.6	52.6	42	43.6	43.2	22	104,620	145
IO2611-C-4700	40	42.4	33.4	34.8	34.8	37	141,960	195
IO2611-C-4750	31.2	33.2	25.2	26.2	26.2	70	200,720	175
IO2611-C-4800	25.6	25.6	19.8	20.4	20.4	64	134,800	329
IO2611-C-4850	19.6	20.4	16	16.6	16.6	98	181,200	190
IO2611-C-4900	16.8	16.8	13.2	13.8	13.8	106	154,600	244
IO2611-C-4950	13.4	13.4	10.6	11	11	25	30,920	127
IO2611-C-5000	10.8	10.8	8.8	9	9	62	62,460	148
IO2611-C-5100	7.6	7.6	6.4	6.4	6.4	50	35,720	217
IO2611-P-4000	19.2	31	19.2	29.8	29.8	92	263,960	56
IO2611-P-4050	35.8	37.2	31.6	37.2	36.4	20	70,280	802
IO2611-P-4100	40.2	44.8	38.8	44.6	44.2	73	302,600	1,235
IO2611-P-4150	51.6	53.4	49.4	53.4	53.4	23	115,560	683
IO2611-P-4200	58	65.2	55.8	63.8	62.4	37	224,880	435
IO2611-P-4250	72.2	73.4	72	73.4	75.8	7	51,080	182
IO2611-P-4300	83.2	94	79	93.6	93.6	22	192,940	107
IO2611-P-4350	100.6	107.4	100.4	107.4	111.2	9	93,000	136
IO2611-P-4400	120.6	135	114.6	135	132.2	157	1,910,180	324
IO2611-P-4450	148.8	164	136.2	160	158.6	62	920,520	323
IO2611-P-4500	173.4	189.6	164	188.8	187.6	42	758,420	168
IO2611-P-4550	205.2	224.4	204.6	221.8	220	13	283,160	112
IO2611-P-4600	251.2	263.2	248.8	261.8	256.8	21	515,180	142
IO2611-P-4650	286.4	286.4	286.4	286.4	293.8	3	85,920	51
IO2611-P-4700	301.4	338.8	301.4	338.8	338.8	13	415,680	29
IO2611-P-4750	360.6	368	360.6	368	377	10	366,160	17
IO2611-P-4800	387	412.2	387	410.2	421.2	5	201,560	11
IO2611-P-4850	449.2	457.4	449.2	457.4	466.6	8	364,280	17
IO2611-P-4900	482.6	503.8	482.6	503.8	514.4	3	149,020	9
IO2611-P-4950	550.8	550.8	550.8	550.8	573	1	55,080	8
IO2611-P-5000	598.2	598.2	598.2	598.2	621	6	358,920	15
IO2611-P-5100				678	718.4			6
IO2612-C-3900	531.6	536	494.2	497.8	497.8	136	7,079,560	319
IO2612-C-4000	430.8	430.8	410	415.6	412.2	5	210,140	228
IO2612-C-4100	361.6	361.6	330	332	332	11	377,960	285
IO2612-C-4200	283.6	283.6	256	261.2	261.2	16	427,660	227
IO2612-C-4300	212.4	225	189.4	197.2	197.2	70	1,434,560	472
IO2612-C-4400	161.4	167	140	143	146	163	2,498,180	1,411
IO2612-C-4500	118.2	122	100.4	104	103.2	243	2,689,720	2,724
IO2612-C-4600	83	86.4	72	74.6	74.6	180	1,406,000	1,524
IO2612-C-4700	60	62.2	51.8	53.2	53.2	256	1,452,840	2,173
IO2612-C-4800	42	47.8	37.6	38.4	38.4	169	706,640	1,970
IO2612-C-4900	32.4	34.2	29	29	29	302	965,100	1,395
IO2612-C-5000	27	27.6	23.4	24	24	212	545,880	2,843
IO2612-C-5200	15.6	17	14	14.2	14.2	217	346,240	1,494
IO2612-C-5400	10.6	11.4	9.6	10	10	194	206,020	2,335
IO2612-C-5600	7	8.4	6.8	7.4	7.4	393	302,260	3,272
IO2612-P-3900	35.6	38.4	33.4	38.2	38.2	296	1,043,420	1,823
IO2612-P-4000	48	52.2	45.6	51.2	51	197	959,760	1,669
IO2612-P-4100	65	70	60.8	68.8	68.8	281	1,814,580	1,203
IO2612-P-4200	85.8	96.4	82	95	95	139	1,230,540	1,629
IO2612-P-4300	119	133.2	114	130.4	129	66	830,640	1,147
IO2612-P-4400	164.4	182	155.8	179.8	179.8	95	1,590,720	1,562
IO2612-P-4500	220.2	237.2	210.4	237.2	237.2	60	1,335,520	1,253
IO2612-P-4600	285	305	275	305	303.6	34	980,480	1,317
IO2612-P-4700	361.4	388.8	350	388.8	388.8	82	3,050,960	992
IO2612-P-4800	462.4	474.2	459.6	474.2	474.2	9	416,640	790
IO2612-P-4900	548.8	551.2	548.8	551.2	561.6	2	110,000	487
IO2612-P-5000	639	639	639	639	654.6	1	63,900	448
IO2612-P-5200				815.8	845			391
IO2612-P-5400	1,011.2	1,011.2	1,011.2	1,011.2	1,039.8	3	303,360	587
IO2612-P-5600	1,203	1,223	1,195	1,218	1,246	96	11,575,200	474
IO2703-C-3900	490	490.4	468.8	470.4	469.6	16	776,900	286
IO2703-C-4000	425	425	393.8	393.8	395.8	12	496,780	247
IO2703-C-4100	354.8	355.6	333.6	333.6	326.6	4	138,960	213
IO2703-C-4200	282.2	282.2	271.4	271.4	269.2	4	110,360	395
IO2703-C-4300	232.2	239.2	216.4	216.4	216.4	32	748,720	307
IO2703-C-4400	186.8	188	170.4	170.4	173.6	102	1,881,140	434
IO2703-C-4500	149	151.6	140.8	140.8	140.4	46	683,040	601
IO2703-C-4600	120.2	120.2	113.2	113.2	114.2	14	163,880	318
IO2703-C-4700	99.2	100.4	94.6	94.6	92.6	178	1,742,100	1,040
IO2703-C-4800	79.4	80.4	75.4	75.6	75	45	351,980	416
IO2703-C-4900	65.6	66.6	62.6	62.8	61.8	38	246,580	422
IO2703-C-5000	55.4	56	52	52	52	182	987,560	1,063
IO2703-C-5200	38	39.8	36.6	36.6	36.8	17	63,800	593
IO2703-C-5400	27.2	28.2	26.6	26.8	26.8	43	118,200	410
IO2703-C-5600	21.6	22.2	20.8	20.8	20.8	92	195,040	653
IO2703-P-3900	74.2	81.4	73.4	81.4	80.6	115	905,040	1,374
IO2703-P-4000	95.6	105.2	95.6	105.2	105	22	216,920	707
IO2703-P-4100	123	136.6	122.8	136.6	140.2	42	532,220	2,428
IO2703-P-4200	168.2	173.8	159	173.8	174.6	8	131,880	808
IO2703-P-4300	210.6	220.8	203.8	220.2	222.4	49	1,052,920	351
IO2703-P-4400	269.4	279.8	255.4	276	278.4	105	2,871,560	839
IO2703-P-4500	328.8	344	317.6	344	343.6	25	827,160	664
IO2703-P-4600				385.4	416.2			334
IO2703-P-4700	488.2	491.2	484.2	489	495.2	33	1,614,780	370
IO2703-P-4800	543.8	543.8	543.8	543.8	576.2	2	108,760	236
IO2703-P-4900				624.6	663			286
IO2703-P-5000	720	720	720	720	752	3	216,000	342
IO2703-P-5200				898.6	933.8			248
IO2703-P-5400	1,101.8	1,101.8	1,101.8	1,101.8	1,120.4	4	438,880	227
IO2703-P-5600	1,290.6	1,291.4	1,290	1,290	1,335	12	1,549,020	281
IO2706-C-4000	426	426	396.8	403	401.8	20	833,700	227
IO2706-C-4100	357.4	363	335.8	340	336.8	35	1,233,240	170
IO2706-C-4200	305.6	305.6	286	286	282.8	13	391,340	163
IO2706-C-4300	250.4	250.4	234.2	234.2	235.2	26	627,460	279
IO2706-C-4400	207.8	207.8	200	200	195.4	9	181,560	372
IO2706-C-4500	175	175	161.8	163.2	165.2	19	317,880	546
IO2706-C-4600	145.6	145.6	133.8	133.8	137.4	42	597,780	517
IO2706-C-4700	115.2	115.4	111.4	112.6	114.6	10	113,780	284
IO2706-C-4800	96.2	96.8	94	96.8	95	6	57,620	241
IO2706-C-4900	87	87	79	79	80.4	14	113,060	162
IO2706-C-5000	71.2	71.2	71.2	71.2	70.6	1	7,120	139
IO2706-C-5200	54	54	51	51	51.6	13	69,980	223
IO2706-C-5400	43.2	43.2	43.2	43.2	40.2	1	4,320	159
IO2706-C-5600	34.2	34.4	32	32.8	32.8	20	66,780	548
IO2706-P-4000	152	161	146.2	161	161	21	326,400	333
IO2706-P-4100	193.8	193.8	193.8	193.8	198.2	2	38,100	101
IO2706-P-4200	226.6	244	226.6	244	242.6	30	691,980	282
IO2706-P-4300	275.2	291	275.2	290.6	293.2	11	316,780	505
IO2706-P-4400	331.8	348.6	331.8	348.6	351.8	6	207,200	630
IO2706-P-4500	393.4	412.4	393.4	412.4	417.4	6	245,540	653
IO2706-P-4600	471.8	484.8	471.8	484.8	488.2	12	569,840	466
IO2706-P-4700				531.4	564.6			239
IO2706-P-4800	628.6	628.6	628.6	628.6	644.8	1	62,860	130
IO2706-P-4900	706.2	718	706.2	718	728.6	9	638,700	82
IO2706-P-5000	791.6	818.8	778	818.8	816.8	30	2,376,800	306
IO2706-P-5200	970.4	998.2	970.4	998.2	995.6	4	390,940	126
IO2706-P-5400	1,154.6	1,185.2	1,154.6	1,185.2	1,230.4	6	701,620	165
IO2706-P-5600	1,342.6	1,375.2	1,342.6	1,375.2	1,420.2	10	1,364,700	268

相关资讯: