中国金融期货交易所09月08日IO期权收盘行情

发布时间：2026年09月08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	643.6			238
IO2609-C-4000				574	543.8			170
IO2609-C-4050				508.4	493.8			80
IO2609-C-4100	482.6	482.6	440	440	446.8	4	185,440	138
IO2609-C-4150	419	420.2	406.4	417.2	397.8	5	207,520	60
IO2609-C-4200	385	385	380	380	349.2	3	112,860	360
IO2609-C-4250	322.2	322.2	294.4	294.4	300.4	3	93,160	73
IO2609-C-4300	263.6	287.2	242.6	252.6	252.6	173	4,645,640	495
IO2609-C-4350	221.6	238	194.6	204.8	204.8	163	3,604,540	127
IO2609-C-4400	180	193.8	149.8	160.2	160.2	925	16,071,120	1,678
IO2609-C-4450	133	149.8	109.8	118.6	118.6	703	9,091,140	490
IO2609-C-4500	98.6	109.2	74	82	82	3,714	34,863,740	3,876
IO2609-C-4550	67.6	74.8	45.2	51.4	51.4	5,963	37,092,740	5,792
IO2609-C-4600	42.8	47.2	25.6	30.2	30.2	10,978	41,565,460	8,464
IO2609-C-4650	24.6	27.4	13.2	15.8	15.8	4,189	8,654,300	5,096
IO2609-C-4700	14.4	15	6.8	8.4	8.4	4,551	5,068,480	8,326
IO2609-C-4750	7.2	7.4	3.2	4	4	1,361	786,680	3,845
IO2609-C-4800	4.2	4.4	2	2.4	2.4	1,403	427,940	7,353
IO2609-C-4850	1.8	2.4	1	1.4	1.4	854	132,320	2,297
IO2609-C-4900	1.6	1.8	0.6	0.8	0.8	310	28,940	2,739
IO2609-C-4950	1	1.2	0.4	0.6	0.6	120	8,940	775
IO2609-C-5000	1	1	0.6	0.6	0.6	245	18,140	5,460
IO2609-C-5100	0.8	0.8	0.6	0.8	0.6	181	13,440	1,083
IO2609-C-5200	0.6	0.6	0.4	0.4	0.4	64	3,100	1,648
IO2609-C-5300	0.4	0.4	0.2	0.4	0.2	40	1,480	596
IO2609-C-5400	0.6	0.6	0.4	0.4	0.2	59	2,480	2,894
IO2609-C-5500	0.2	0.2	0.2	0.2	0.2	24	480	519
IO2609-C-5600	0.2	0.4	0.2	0.4	0.2	60	1,620	1,492
IO2609-P-3900	0.4	0.6	0.4	0.6	0.6	61	2,820	1,215
IO2609-P-4000	0.6	0.8	0.4	0.8	0.8	102	5,920	1,145
IO2609-P-4050	0.6	0.8	0.4	0.8	0.8	103	5,500	419
IO2609-P-4100	1	1	0.6	1	1	303	24,740	1,232
IO2609-P-4150	1.8	1.8	1.2	1.8	1.8	60	9,940	904
IO2609-P-4200	2.8	2.8	2	2.6	2.6	167	39,160	3,095
IO2609-P-4250	4	4.2	2.8	4	4	298	99,040	1,772
IO2609-P-4300	5.8	6.6	4	5.8	5.8	1,072	558,880	2,932
IO2609-P-4350	8.8	9.8	6.2	8.6	8.6	783	617,540	1,691
IO2609-P-4400	13.4	15.8	9.6	13.8	13.8	1,526	1,853,720	4,047
IO2609-P-4450	22	25.2	15.6	22	22	1,820	3,636,780	3,414
IO2609-P-4500	35.2	40	25	34.8	34.8	4,229	13,687,120	6,576
IO2609-P-4550	55	62	40	54.8	54.8	5,316	26,863,240	4,724
IO2609-P-4600	78.8	92.2	62.6	83.4	83.4	3,844	29,175,380	6,696
IO2609-P-4650	111.2	128.6	93.4	119.8	118.2	782	8,544,200	2,526
IO2609-P-4700	147.6	172.2	131	161.4	161.4	433	6,450,400	2,499
IO2609-P-4750	189.4	219.4	175.2	207.2	207.2	234	4,617,600	432
IO2609-P-4800	242.4	265	221	256	259.2	169	4,104,720	1,141
IO2609-P-4850	281.8	313.4	269	306.6	308	79	2,251,580	267
IO2609-P-4900	335.4	355.8	321	355.8	357.4	41	1,386,140	741
IO2609-P-4950	373.2	383.8	373.2	383.8	407.2	11	421,500	79
IO2609-P-5000	433.6	456.8	417.2	456.8	457	40	1,742,420	790
IO2609-P-5100	539.6	539.6	518.6	520.2	556.8	22	1,162,660	63
IO2609-P-5200				664.4	656.8			331
IO2609-P-5300				688.6	757			119
IO2609-P-5400	817.4	817.4	817.4	817.4	857.2	5	408,700	650
IO2609-P-5500				885	957.6			142
IO2609-P-5600	1,055.8	1,055.8	1,055.8	1,055.8	1,058.4	4	422,320	395
IO2610-C-4050	505.2	505.2	498.8	498.8	476	10	498,400	33
IO2610-C-4100	457.4	457.4	439.2	439.2	428.4	7	311,800	46
IO2610-C-4150	404	404	404	404	381.6	9	358,920	14
IO2610-C-4200	345	345	345	345	336	2	69,580	115
IO2610-C-4250	323.4	323.4	283.4	283.4	292	9	271,320	28
IO2610-C-4300	272.8	281.8	241.2	250	249.2	64	1,666,420	155
IO2610-C-4350	235	239.6	199	211	209	113	2,534,320	71
IO2610-C-4400	194.6	201.4	163.2	173.6	173.6	221	4,032,600	629
IO2610-C-4450	156.6	164.2	132	137	138.6	44	667,220	172
IO2610-C-4500	119	132	101.4	108	108	1,613	19,212,160	1,800
IO2610-C-4550	92	102	78	83.4	83.8	511	4,784,280	1,486
IO2610-C-4600	71.4	78	58	62.4	62.4	1,456	10,015,800	1,866
IO2610-C-4650	51.4	57.6	43.2	46.2	46.2	331	1,697,000	726
IO2610-C-4700	39	41.4	30.8	32.8	32.8	785	2,852,380	1,267
IO2610-C-4750	26.4	29.6	22	23.8	23.8	616	1,579,660	869
IO2610-C-4800	20.2	20.4	15.6	16.2	16.2	1,596	2,909,240	2,781
IO2610-C-4850	13.2	14	11	11.2	11.4	219	282,380	1,192
IO2610-C-4900	9.6	10.6	8.4	8.8	8.8	201	192,880	759
IO2610-C-4950	7.6	7.8	6	6	6.2	70	50,020	347
IO2610-C-5000	5.6	6.2	4.8	4.8	4.8	410	236,360	1,312
IO2610-C-5100	3.2	3.6	3.2	3.4	3	38	12,840	436
IO2610-C-5200	2.4	2.4	2	2.2	2.2	52	11,780	586
IO2610-C-5300	2	2.2	1.8	2	1.8	69	13,820	999
IO2610-P-4050	6.4	6.4	5	5.4	5.4	55	30,700	959
IO2610-P-4100	7.8	8.4	7.2	8	7.6	86	66,940	611
IO2610-P-4150	11.8	11.8	10.2	11.2	10.6	120	131,900	594
IO2610-P-4200	14.4	15.8	13.4	15.2	14.6	123	182,440	809
IO2610-P-4250	21.8	22.4	18	20.2	20.2	593	1,195,220	1,687
IO2610-P-4300	28.6	30.6	24	28	28	450	1,241,740	1,190
IO2610-P-4350	35.4	40	31.8	37	37	221	771,680	950
IO2610-P-4400	45.8	54	42	50.2	50.2	442	2,071,900	856
IO2610-P-4450	59.2	71.2	55	66	66	258	1,594,820	1,012
IO2610-P-4500	84	92.6	71.6	87	87	1,200	9,648,360	1,698
IO2610-P-4550	100.8	117.8	92.8	111.8	109.4	315	3,281,440	909
IO2610-P-4600	131.4	147.6	118.4	140	140	369	4,851,780	502
IO2610-P-4650	149.4	182.2	149.4	175.6	174.8	66	1,089,920	258
IO2610-P-4700	191	215.6	186.2	211	210.6	57	1,133,140	150
IO2610-P-4750	222.4	255.8	222.4	253.8	253.4	70	1,672,900	103
IO2610-P-4800	264	293.2	264	293.2	293.4	16	448,380	119
IO2610-P-4850	314.4	347.8	304	347.8	338.4	90	2,887,220	116
IO2610-P-4900	370.8	370.8	365.2	365.2	385.4	21	779,280	67
IO2610-P-4950	440.6	440.6	440.6	440.6	440.4	1	44,060	42
IO2610-P-5000	454.4	472	454.4	472	488.8	9	418,700	65
IO2610-P-5100	560.6	560.6	560.6	560.6	586.8	3	168,180	35
IO2610-P-5200	647.6	647.6	647.6	647.6	685.8	3	194,280	55
IO2610-P-5300	760	760	760	760	785.2	3	228,000	81
IO2611-C-4050				484.6	473			10
IO2611-C-4100	455.2	455.2	436.4	439.2	428	17	751,440	12
IO2611-C-4150				396.4	384.2			7
IO2611-C-4200	371.2	371.2	351.8	351.8	342	9	319,460	8
IO2611-C-4250				314.4	301.6			17
IO2611-C-4300	285.2	285.2	262	262	263.8	14	393,960	16
IO2611-C-4350	241.6	241.6	226.6	226.6	227.8	7	166,120	42
IO2611-C-4400	218.4	218.4	189	193.4	194.8	7	139,320	69
IO2611-C-4450	183	185.2	162.6	162.6	164.8	15	264,520	57
IO2611-C-4500	155.6	155.6	140.8	140.8	138	6	87,760	66
IO2611-C-4550	129.6	129.6	113	114.8	114.6	19	223,580	99
IO2611-C-4600	104.2	105.2	93	93.6	94.4	45	447,520	183
IO2611-C-4650	88.6	88.6	75.6	75.6	77.4	7	57,600	60
IO2611-C-4700	68	71.6	68	70.6	63.2	23	161,020	188
IO2611-C-4750	55	55.6	50.4	50.4	51.2	7	37,520	52
IO2611-C-4800	45.8	46.4	41.2	41.2	41.4	18	78,160	163
IO2611-C-4850	36.6	36.6	34	34	34.6	8	28,400	62
IO2611-C-4900	32.6	32.6	28.2	28.2	28.4	21	63,660	118
IO2611-C-4950	26	26	23.2	23.2	23.4	16	39,640	44
IO2611-C-5000	21.6	21.6	20	20	20	35	72,060	108
IO2611-C-5100	14.6	14.8	13.6	14.4	14.4	35	49,700	107
IO2611-P-4050	27.6	30.2	25.6	29	29	87	249,800	713
IO2611-P-4100	32	35.6	30.4	34.2	34.2	204	710,660	1,053
IO2611-P-4150	37.6	39.4	36.8	39.4	39.6	8	30,520	626
IO2611-P-4200	44.8	47.6	41.4	46.6	47	99	464,660	422
IO2611-P-4250	55	56	53.6	56	56.8	14	77,420	141
IO2611-P-4300	63	68.8	62	68.8	67.6	17	109,620	84
IO2611-P-4350	74.4	83.2	74.4	82.4	80.8	14	112,480	129
IO2611-P-4400	90	94.2	87	94.2	98.4	4	36,060	135
IO2611-P-4450	118.8	120.8	118.8	119.4	118.2	3	35,900	62
IO2611-P-4500	128	144.2	128	144.2	141.2	22	291,920	160
IO2611-P-4550	155.6	170.4	150	169.8	167.6	22	355,960	93
IO2611-P-4600	179.8	199.6	179.8	199.6	197.2	8	150,960	106
IO2611-P-4650	211.4	230	211.4	230	229.8	18	396,560	47
IO2611-P-4700	245.6	266.6	244.8	266.6	265.4	11	280,020	17
IO2611-P-4750				286.2	303.4			2
IO2611-P-4800				365.2	343.8			5
IO2611-P-4850	371.4	371.4	371.4	371.4	386	4	149,360	8
IO2611-P-4900				427.2	429.6			5
IO2611-P-4950	459	459	459	459	474.6	2	91,800	6
IO2611-P-5000	504	504.4	504	504.4	521	4	201,720	7
IO2611-P-5100	597.2	597.2	597.2	597.2	615	1	59,720	4
IO2612-C-3900	618.8	618.8	598	598	591.2	2	121,680	245
IO2612-C-4000				537	508.4			223
IO2612-C-4100	447.8	447.8	435.2	435.2	420	3	133,080	281
IO2612-C-4200	357.8	361.6	333	340	340	18	619,660	254
IO2612-C-4300	289.6	291.8	267	269	269	45	1,261,260	382
IO2612-C-4400	217	228.8	200	207.4	205.2	59	1,249,800	1,201
IO2612-C-4500	163.2	173.8	149	154.2	154.2	65	1,055,520	2,434
IO2612-C-4600	119	128.4	110	113.2	113.4	98	1,183,560	1,270
IO2612-C-4700	88.8	94.6	82	82.4	82.4	82	712,140	1,804
IO2612-C-4800	65.4	70	60.6	61	61	258	1,712,120	1,434
IO2612-C-4900	47.4	51.2	45.4	46.4	46.4	79	383,740	1,469
IO2612-C-5000	37	40	36.2	36.6	36.6	197	767,000	2,840
IO2612-C-5200	21.4	24	21.4	21.8	21.8	104	236,560	1,717
IO2612-C-5400	15.2	16	14.2	15.6	14.6	109	168,220	2,401
IO2612-C-5600	9	11	8.8	10	10	311	316,380	3,327
IO2612-P-3900	26	28	24	28	28	25	65,040	1,584
IO2612-P-4000	34.8	38	33.2	38	38	61	221,080	818
IO2612-P-4100	46.8	51.2	44.8	50.6	50.6	358	1,718,680	1,079
IO2612-P-4200	64.6	70	61.4	68.8	68.8	114	752,560	1,354
IO2612-P-4300	90.2	97	87	97	97	48	440,540	1,097
IO2612-P-4400	126.8	131.6	121	131.4	134	53	672,040	1,463
IO2612-P-4500	170.6	184.2	167	180.2	180.2	25	436,840	1,206
IO2612-P-4600	223.6	245	222.8	241.2	241.2	16	376,280	1,132
IO2612-P-4700	285.2	311.2	285.2	311.2	311.2	4	119,840	917
IO2612-P-4800	362.2	393.6	360.4	389.4	389.4	67	2,501,580	697
IO2612-P-4900	444.8	479.6	444.8	470	470	15	690,060	452
IO2612-P-5000	528.6	569.2	528.6	563.8	563.8	21	1,154,840	402
IO2612-P-5200				718	745.2			366
IO2612-P-5400	905	921.2	905	921.2	937.4	8	728,860	562
IO2612-P-5600	1,103	1,136.8	1,103	1,136.8	1,147.2	18	2,022,580	451
IO2703-C-3900				564.6	559.8			283
IO2703-C-4000				480	480.4			210
IO2703-C-4100	427.4	427.4	427.4	427.4	405.4	1	42,740	165
IO2703-C-4200				350	339			372
IO2703-C-4300	278.6	278.6	278.6	278.6	278.6	1	27,860	366
IO2703-C-4400	237.4	242.6	227.2	227.2	226.4	12	283,640	475
IO2703-C-4500	184.8	197.4	179.4	179.4	182	48	925,400	642
IO2703-C-4600	154.8	161.2	152.6	152.6	146.4	55	868,660	311
IO2703-C-4700	127.6	130	117.6	117.6	120.4	28	356,420	472
IO2703-C-4800	94.6	102.6	92.8	93	94	52	492,560	366
IO2703-C-4900	81.4	82.4	79	79	76	14	112,180	406
IO2703-C-5000	68	68	63	63.4	63.4	16	105,180	787
IO2703-C-5200	44.6	45	43.4	44	42.4	18	79,520	577
IO2703-C-5400	32.4	32.4	30.8	30.8	30	4	12,800	363
IO2703-C-5600	24.8	24.8	21.8	23	22.2	102	234,480	673
IO2703-P-3900	63.8	65.8	62.6	65.4	65.4	21	134,600	1,343
IO2703-P-4000	80	80	80	80	84.4	1	8,000	728
IO2703-P-4100	105.8	108	103.6	108	107.4	33	347,160	2,296
IO2703-P-4200	133.4	136.2	130.2	136.2	139	20	268,700	791
IO2703-P-4300	168.8	181.6	168.8	181.6	177.6	20	347,280	336
IO2703-P-4400	216.6	225	212	224.6	224.4	12	262,780	776
IO2703-P-4500	266	276.4	266	276.4	279.4	5	134,040	642
IO2703-P-4600				342	342.8			334
IO2703-P-4700				385.4	413			213
IO2703-P-4800				486.6	488.4			225
IO2703-P-4900	545.2	545.2	545.2	545.2	569	1	54,520	283
IO2703-P-5000				651.4	654.6			320
IO2703-P-5200	823	823	823	823	832.2	1	82,300	238
IO2703-P-5400	989.2	992.2	989.2	992.2	1,018.8	4	396,260	218
IO2703-P-5600	1,206	1,206	1,206	1,206	1,206.8	1	120,600	269
IO2706-C-4000	492.4	492.4	468.6	468.6	474.2	8	382,140	217
IO2706-C-4100	421.4	422.2	403.6	403.6	407.8	15	620,560	132
IO2706-C-4200	361.4	361.4	357.6	357.6	354.6	3	107,720	161
IO2706-C-4300	305.4	305.4	294	294	294.8	6	182,100	265
IO2706-C-4400	267.6	267.6	267.6	267.6	248.4	2	53,520	333
IO2706-C-4500	222.6	224.2	212.8	216	209.6	10	218,100	501
IO2706-C-4600	188.8	188.8	172.8	172.8	176.6	7	128,020	446
IO2706-C-4700	157.2	157.8	156.4	156.4	147.2	3	47,140	245
IO2706-C-4800	130.4	130.4	125.8	125.8	124.2	2	25,620	233
IO2706-C-4900	108	108	108	108	104.4	4	43,200	152
IO2706-C-5000				89.4	89.2			140
IO2706-C-5200				68	67			211
IO2706-C-5400	50	50	50	50	50	1	5,000	154
IO2706-C-5600	39	42.8	39	39.8	39.8	28	114,660	549
IO2706-P-4000	126	129.8	125.6	129.8	128.8	9	114,860	321
IO2706-P-4100	159	159.2	159	159.2	162.8	4	63,620	105
IO2706-P-4200	192	201.8	190	201.2	200.4	18	351,840	280
IO2706-P-4300	240	247.8	239	245.2	245	17	414,540	514
IO2706-P-4400	285.8	296.8	281.6	295.6	295.6	38	1,093,440	608
IO2706-P-4500	340.8	356.8	340.8	356.8	355	6	206,680	626
IO2706-P-4600	406.8	418	406.8	418	421.4	5	206,760	438
IO2706-P-4700				476.4	492.6			223
IO2706-P-4800				531.8	568.4			130
IO2706-P-4900				645.2	648.2			79
IO2706-P-5000	712	724	710	724	730.6	18	1,285,220	285
IO2706-P-5200	884.8	911.6	884.8	911.6	904.6	6	536,420	118
IO2706-P-5400				1,083	1,085.6			160
IO2706-P-5600	1,244	1,277.4	1,244	1,277.4	1,312.6	7	888,980	270

相关资讯: