中国金融期货交易所09月21日IO期权收盘行情

发布时间：2026年09月21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
IO2610-C-4000	500	523.8	500	523.8	517.2	3	154,700	32
IO2610-C-4050	459.6	459.6	459.6	459.6	467.8	2	90,020	55
IO2610-C-4100	409.6	409.6	409.6	409.6	424	12	488,080	66
IO2610-C-4150	371	375.6	371	375.6	375.4	5	183,800	33
IO2610-C-4200	315	335	303.4	326.4	327.4	48	1,542,860	377
IO2610-C-4250	272	285.4	261.4	282.8	280	76	2,047,900	202
IO2610-C-4300	222	240	210.8	233.8	233.8	329	7,533,560	1,098
IO2610-C-4350	181	197.8	169	187.8	189	264	4,834,460	596
IO2610-C-4400	139	154.8	130	150	150	1,452	20,987,260	2,585
IO2610-C-4450	110	117.8	96.6	112	112.2	2,110	22,897,220	3,426
IO2610-C-4500	82	85.8	68.6	82	82	6,361	49,288,060	7,271
IO2610-C-4550	53.6	59	46.2	54.8	54.8	5,871	30,926,700	5,042
IO2610-C-4600	35.2	39.6	30.2	36.6	36.6	4,905	17,212,220	6,177
IO2610-C-4650	24.2	25.2	19	22.2	22.2	2,676	5,921,260	3,386
IO2610-C-4700	14.4	16	11.8	14.4	14.4	3,480	4,739,740	4,048
IO2610-C-4750	10.2	10.6	7.2	9.4	9.4	1,524	1,332,700	2,032
IO2610-C-4800	6.2	7.6	4.8	6.8	6.8	1,811	1,096,940	3,563
IO2610-C-4850	4.4	5	2.8	4.6	4.6	520	188,980	1,038
IO2610-C-4900	3.6	3.8	2.4	3.8	3.8	782	229,500	1,376
IO2610-C-4950	2.8	3	1.6	3	3	119	29,260	592
IO2610-C-5000	2.6	3	1.8	2.8	2.8	361	90,680	1,879
IO2610-C-5100	2	2.4	1.4	2.2	2.2	219	42,400	1,258
IO2610-C-5200	1.8	1.8	1	1.6	1.6	225	31,700	782
IO2610-C-5300	1.4	1.8	1.2	1.6	1.6	251	35,240	1,401
IO2610-P-4000	2.4	2.6	1.6	2.4	2.4	236	48,580	576
IO2610-P-4050	3.4	3.4	1.8	2.8	2.8	261	61,420	1,269
IO2610-P-4100	4.6	4.6	3.2	4.2	4.2	431	173,420	1,896
IO2610-P-4150	6	6	4.2	5.6	5.6	459	241,120	1,405
IO2610-P-4200	8.8	8.8	6.4	7.6	7.6	843	620,560	1,635
IO2610-P-4250	11.8	11.8	9	9.8	9.8	835	817,800	2,677
IO2610-P-4300	20.2	20.2	13	14	14	1,144	1,691,940	3,281
IO2610-P-4350	29	29	18.4	20.2	20.2	1,277	2,683,340	3,250
IO2610-P-4400	34.8	40	27.4	29.6	29.6	2,635	8,391,440	6,302
IO2610-P-4450	54	62.2	39	42.6	42.6	2,214	10,097,220	4,854
IO2610-P-4500	65.4	74.6	55.4	60.8	60.8	4,258	27,506,760	4,906
IO2610-P-4550	96.6	102.4	78	84.8	84.8	2,815	25,383,400	2,407
IO2610-P-4600	126.2	136	110	115	115	610	7,388,920	1,466
IO2610-P-4650	176.4	176.4	146.8	151.8	152.2	203	3,289,380	646
IO2610-P-4700	210.4	216.2	188.4	192	191.8	156	3,185,840	472
IO2610-P-4750	250	259	236.8	251.4	240.8	56	1,390,520	268
IO2610-P-4800	291	305	282	286.8	285.6	42	1,252,080	297
IO2610-P-4850	337.2	337.2	332.2	332.2	339	3	104,100	230
IO2610-P-4900	401.6	401.6	383.2	383.2	387.6	3	120,520	254
IO2610-P-4950	425.6	444.2	425.6	444.2	436.8	3	133,940	70
IO2610-P-5000	482	502	478	502	486.4	11	551,040	123
IO2610-P-5100				640.2	585.8			41
IO2610-P-5200	689.2	689.2	689.2	689.2	685.8	1	68,920	54
IO2610-P-5300				819	786			137
IO2611-C-4000	492.8	496.8	492.8	496.8	507.6	14	688,960	7
IO2611-C-4050				392.2	459			12
IO2611-C-4100				345	413.2			26
IO2611-C-4150				282	368.4			10
IO2611-C-4200	324	324	324	324	325.2	1	32,400	44
IO2611-C-4250	265	271.4	265	271.4	284.2	2	53,640	34
IO2611-C-4300	242.6	247.6	228.8	232.8	245	37	873,960	59
IO2611-C-4350	208.8	208.8	208.8	208.8	208.4	6	120,240	47
IO2611-C-4400	178.4	178.4	158.4	173.8	175	26	431,860	111
IO2611-C-4450	149	149	129.6	136.4	144.8	150	2,050,360	313
IO2611-C-4500	116	122.8	105.2	118.8	118.8	93	1,059,520	231
IO2611-C-4550	92.8	99	84	92.2	95.2	161	1,432,120	307
IO2611-C-4600	77.8	78.8	66.8	75.6	75.6	150	1,082,580	482
IO2611-C-4650	59.4	60	52.8	59.4	59.4	391	2,219,820	392
IO2611-C-4700	46.8	48	41.2	46.6	46.4	240	1,053,020	315
IO2611-C-4750	36	36.2	32	36	36	170	575,020	290
IO2611-C-4800	28	28	24.6	28	28	209	548,680	521
IO2611-C-4850	21.8	21.8	19	21	21.2	91	182,600	287
IO2611-C-4900	15.8	16.8	14.8	16.6	16.6	176	277,120	369
IO2611-C-4950	13.2	13.4	11.6	11.8	12.4	39	48,560	144
IO2611-C-5000	10.8	11.2	9.4	10.2	10.2	135	135,000	333
IO2611-C-5100	7	7	6.2	6.2	6.6	70	44,400	308
IO2611-P-4000	16.6	16.6	12.4	12.6	12.6	128	185,320	277
IO2611-P-4050	19.6	20	15.8	16	15.4	118	202,180	810
IO2611-P-4100	24	24	19.8	19.8	20	85	182,060	1,302
IO2611-P-4150	29.2	29.8	25	25.4	24.8	47	129,840	747
IO2611-P-4200	38.2	38.2	31.2	31.6	31.6	156	519,600	569
IO2611-P-4250	44.4	45.2	39.6	39.6	41	177	766,720	302
IO2611-P-4300	53	55.2	50	51	50.8	65	342,520	191
IO2611-P-4350	65.8	71.4	63	65	63.8	137	915,660	346
IO2611-P-4400	82.2	88.4	78.8	80.2	79.2	105	872,480	522
IO2611-P-4450	102.4	110.8	96.4	100	101.2	160	1,692,000	479
IO2611-P-4500	125.4	135.6	118.6	123.4	123.4	96	1,230,960	243
IO2611-P-4550	149	159	147.6	150.8	149.8	25	390,320	117
IO2611-P-4600	179.2	187.2	176.8	177.8	180	30	566,660	159
IO2611-P-4650	224.4	227.8	212.4	212.4	213.8	74	1,667,660	91
IO2611-P-4700	260	261	255	255	253.6	47	1,237,220	47
IO2611-P-4750	290	298.6	290	298.6	293.4	6	174,860	21
IO2611-P-4800	340	345	330.6	330.6	330.6	9	307,980	22
IO2611-P-4850	370	370	370	370	374.8	2	77,360	15
IO2611-P-4900				506.6	419.6			18
IO2611-P-4950				536	465.8			9
IO2611-P-5000	515.8	515.8	515.8	515.8	514.2	6	309,480	21
IO2611-P-5100				718.2	619.2			8
IO2612-C-3900	594.6	594.8	575.6	590.8	590.8	10	583,740	316
IO2612-C-4000	498.2	500	482.2	482.2	495.4	6	293,880	229
IO2612-C-4050				431.2	451.8
IO2612-C-4100	415.8	415.8	387	394	409.2	11	440,420	278
IO2612-C-4150				347.4	367.2
IO2612-C-4200	333	336	312	324.8	327.6	28	902,780	243
IO2612-C-4250				271.6	289.6
IO2612-C-4300	256	259.8	237.2	254.8	254.4	59	1,476,060	503
IO2612-C-4350				205.8	221.4
IO2612-C-4400	196.2	196.2	175.4	193.2	190.4	118	2,189,540	1,621
IO2612-C-4450	166	166	153	153	163.8	3	47,200	3
IO2612-C-4500	145.4	145.6	126.6	141.2	141.2	474	6,477,320	3,149
IO2612-C-4550	122.4	122.6	108	116.6	118	38	443,480	21
IO2612-C-4600	99.8	103.2	90	99	99	459	4,464,120	1,951
IO2612-C-4650	79	79	79	79	83.6	1	7,900	1
IO2612-C-4700	70.8	72	62.6	70	70	334	2,238,140	2,395
IO2612-C-4750	57.2	57.2	54.4	55.8	59.2	17	94,640	13
IO2612-C-4800	50.2	52.2	43.6	49	49	603	2,853,280	2,685
IO2612-C-4850	43.2	43.2	38.4	38.4	42.4	29	117,420	29
IO2612-C-4900	37	37.6	32.2	35.4	36.4	168	586,540	1,477
IO2612-C-4950	31	31.2	29.2	31.2	31.2	16	47,740	16
IO2612-C-5000	27.4	29.4	24.2	26.8	26.8	350	941,480	3,097
IO2612-C-5200	16.6	16.8	13	15.6	15.6	357	540,380	1,592
IO2612-C-5400	11	11.2	8.4	10	10	289	278,780	2,241
IO2612-C-5600	8	8	5.2	6.4	6.4	696	464,560	3,419
IO2612-P-3900	27.8	27.8	20	20.8	20.8	399	915,100	2,646
IO2612-P-4000	35	35	28.4	29.6	29.6	280	886,100	1,687
IO2612-P-4050	38.4	38.4	36	36.2	34.4	12	43,740	12
IO2612-P-4100	44.6	45	40	40.8	40.8	166	718,540	1,248
IO2612-P-4150	51.4	53.8	48.8	49	48.4	155	822,760	34
IO2612-P-4200	62.2	62.6	57	58.2	59.2	297	1,815,220	1,805
IO2612-P-4250	71.4	75	70	70.2	71	31	229,120	22
IO2612-P-4300	90	90.2	82.8	84.2	84.2	81	702,080	1,270
IO2612-P-4350	103.2	107	99.8	101	101	17	179,400	8
IO2612-P-4400	125.4	128.8	117	120.4	120.4	180	2,215,300	1,706
IO2612-P-4450	142.4	152	137.8	143.2	144	30	441,840	26
IO2612-P-4500	171.4	180.4	164.2	170.8	170.2	125	2,151,800	1,468
IO2612-P-4550	198.6	198.6	193.2	193.2	197.6	3	59,040	3
IO2612-P-4600	227.8	242.2	221.8	230.6	228.8	48	1,126,060	1,407
IO2612-P-4650				289.8	261.8
IO2612-P-4700	303.4	306	291.2	306	298.6	18	551,000	1,004
IO2612-P-4750				365.6	337.6
IO2612-P-4800				405.8	378			797
IO2612-P-4850	413	413	413	413	420.2	1	41,300	1
IO2612-P-4900				505.2	464.2			474
IO2612-P-4950				540.8	508.6
IO2612-P-5000	552	564	552	564	555.4	3	170,420	446
IO2612-P-5200	748	748	737.8	745.8	740.2	11	834,560	393
IO2612-P-5400	948.6	948.6	948.6	948.6	945.8	3	284,580	590
IO2612-P-5600	1,137.2	1,138	1,134.2	1,134.2	1,143.6	10	1,157,420	474
IO2703-C-3900	557.6	557.6	551.8	551.8	550.8	8	441,580	283
IO2703-C-4000	479.6	480	462	462	471.4	13	612,860	232
IO2703-C-4100	402.6	404.2	382.6	392.8	396.2	22	857,380	246
IO2703-C-4200	338.4	338.4	316.4	327.4	330.8	16	525,480	412
IO2703-C-4300	271.2	279	260.6	268.8	269.8	156	4,270,520	464
IO2703-C-4400	215.2	226.8	207.6	219.8	220	152	3,335,580	474
IO2703-C-4500	176.8	179.8	165.2	177.4	177.4	257	4,464,780	646
IO2703-C-4600	140.2	149.8	135.8	145.4	145.2	469	6,681,880	630
IO2703-C-4700	119	120.2	111.6	119.8	116.8	237	2,771,720	1,333
IO2703-C-4800	94.6	96.8	90.4	94.8	95.2	251	2,354,380	716
IO2703-C-4900	72	79	72	79	77.4	183	1,395,160	650
IO2703-C-5000	63.2	63.6	60.6	63.2	64.6	62	381,940	1,169
IO2703-C-5200	41.2	43.4	41	42.4	43.4	78	328,340	741
IO2703-C-5400	30.6	30.6	28.8	30	29.6	27	80,980	437
IO2703-C-5600	21.4	22.8	21.4	22.2	21.8	113	247,020	755
IO2703-P-3900	63	63	52.8	53.2	53.2	75	432,060	1,483
IO2703-P-4000	80.2	80.4	70.8	73	73	36	280,580	727
IO2703-P-4100	105	105	95.2	95.2	95.2	68	691,880	2,423
IO2703-P-4200	130.6	136.6	126.6	129.4	127.8	104	1,360,700	884
IO2703-P-4300	169.4	178.4	167.4	167.4	168.4	210	3,588,180	355
IO2703-P-4400	218.2	228.4	213.2	213.2	217	109	2,393,820	890
IO2703-P-4500	273.8	287	269.8	271.8	271.2	76	2,093,040	739
IO2703-P-4600	340.2	341.4	340.2	341.4	339.2	8	281,800	339
IO2703-P-4700	413.4	422.8	412.8	422.8	412	45	1,893,320	397
IO2703-P-4800	489.8	505.4	489.8	490.6	487.8	50	2,476,100	304
IO2703-P-4900	570	588.6	570	588.6	570	35	2,043,600	303
IO2703-P-5000	666.6	673.6	666.6	673.6	655.4	16	1,072,340	367
IO2703-P-5200				898.6	831			248
IO2703-P-5400				1,101.8	1,018.4			227
IO2703-P-5600				1,290	1,231.2			281
IO2706-C-4000	455	455	438	448.8	451.8	12	533,400	233
IO2706-C-4100	395	396.2	373.8	384.6	384.6	50	1,951,280	154
IO2706-C-4200	332.8	332.8	328.8	328.8	325.4	7	230,560	170
IO2706-C-4300	286	286.4	270.8	274.4	274.6	26	719,440	282
IO2706-C-4400	234.2	234.2	220.4	224.2	230.6	24	537,820	453
IO2706-C-4500	199.6	199.6	186.4	187	190.6	20	385,320	581
IO2706-C-4600	161	161	157.4	157.8	159.2	11	173,960	509
IO2706-C-4700	136.8	136.8	129.4	129.4	131.8	8	106,840	294
IO2706-C-4800	112.6	112.6	112.6	112.6	112	3	33,780	239
IO2706-C-4900	94.2	94.4	92.2	94.4	94.6	6	56,120	161
IO2706-C-5000	80.6	80.6	76.8	79	80.2	10	79,480	147
IO2706-C-5200	57.8	57.8	56.2	56.2	59	5	28,640	243
IO2706-C-5400	43.4	44.4	43	43.4	44.6	11	47,980	164
IO2706-C-5600	33.2	36.4	33.2	34.8	34.4	55	190,280	575
IO2706-P-4000	125.2	132.6	120	120	122.8	30	383,180	352
IO2706-P-4100	156.8	163.8	152	152.2	152.2	98	1,560,480	187
IO2706-P-4200	197.6	204.8	189.8	189.8	189.8	26	524,120	288
IO2706-P-4300	239.6	252.2	239.4	251.6	240	14	344,500	508
IO2706-P-4400	297	306	297	304.4	293.4	5	150,960	657
IO2706-P-4500	350.6	364.8	350.6	354.4	357	11	395,080	661
IO2706-P-4600	418	434.4	418	434.4	418.6	3	127,040	468
IO2706-P-4700	501.6	501.6	501.6	501.6	491.8	3	150,480	236
IO2706-P-4800	578	583.8	578	583.8	568.4	5	291,060	125
IO2706-P-4900				708.6	649			82
IO2706-P-5000	739.2	758	738.8	738.8	733.8	48	3,596,400	281
IO2706-P-5200				994.2	909.6			133
IO2706-P-5400	1,087.2	1,087.2	1,087.2	1,087.2	1,092	4	434,880	179
IO2706-P-5600	1,275.6	1,284.4	1,275.6	1,284	1,315	6	775,040	266
IO2709-C-4000	434.4	503.8	428.4	439	439.8	60	2,617,260	42
IO2709-C-4100	374	392.6	371.2	382.4	381.8	24	884,500	16
IO2709-C-4200	331.6	337	320.2	331.2	331.4	22	727,220	22
IO2709-C-4300	283	286	273.4	279.6	286.2	25	695,740	23
IO2709-C-4400	237.6	248.6	231.6	231.6	242.6	32	741,140	21
IO2709-C-4500	211.8	214.2	199.6	202	208.6	27	546,880	23
IO2709-C-4600	182	182	173.4	173.4	181.4	11	195,240	11
IO2709-C-4700	148.6	148.6	144.8	144.8	152.4	7	97,920	4
IO2709-C-4800	127.4	127.4	127.4	127.4	130.6	1	12,740	1
IO2709-C-4900				64.8	113.2
IO2709-C-5000	97.2	98.2	93.2	94.2	94.6	34	316,160	30
IO2709-P-4000	181	190	170.2	186.8	184	38	703,620	38
IO2709-P-4100	224.6	229.8	223.8	227	225.8	20	453,320	14
IO2709-P-4200	269.2	274	269.2	273.2	271.6	10	272,320	10
IO2709-P-4300	321.4	331.6	315.8	325.2	323.8	29	944,980	18
IO2709-P-4400	366	390.4	366	382.8	380.6	38	1,457,620	21
IO2709-P-4500	441.4	454.4	439.8	447.4	444.6	22	986,180	19
IO2709-P-4600	509.4	523.8	509.4	523.8	512.6	7	361,560	5
IO2709-P-4700	583.2	595.2	583.2	595.2	584.2	7	412,380	5
IO2709-P-4800	660.8	673.4	660.8	673.4	660.6	6	400,100	4
IO2709-P-4900	742.6	754	741.4	754	740.4	11	825,080	5
IO2709-P-5000	826.4	834	817	823.2	823.2	70	5,777,780	60

相关资讯: