中国金融期货交易所07月15日MO期权收盘行情
发布时间:2026年07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
MO2607-C-7000961.6962.4797.4829.483822119,882,46030
MO2607-C-7100838.2855.6697.6729.4738.824819,608,72041
MO2607-C-7200742.4755.2598.461963933422,680,360110
MO2607-C-7300666673501541540.454732,285,500103
MO2607-C-7400559.8572.4404.6441.4441.41,39367,752,300349
MO2607-C-7500440481.6308.2345.6345.62,16084,182,680468
MO2607-C-7600360385.4220.2252.2252.23,957117,177,8601,124
MO2607-C-7700275.2298.8143.8171.8171.88,190170,638,2401,279
MO2607-C-7800194211.283.699.899.824,647332,168,7002,928
MO2607-C-7900129.214042.6575742,052357,926,5204,316
MO2607-C-80007786.62025.425.456,278289,660,52010,672
MO2607-C-81003946810.210.229,29075,500,7407,195
MO2607-C-820020233.85520,08825,459,8009,156
MO2607-C-83005111.62.42.412,0027,321,3406,940
MO2607-C-84004.65.21.21.81.84,8031,374,6606,597
MO2607-C-850033.40.8114,741854,2008,029
MO2607-C-860022.20.20.80.82,661305,9005,269
MO2607-C-870022.40.40.60.62,764307,8605,831
MO2607-C-88001.81.80.20.60.62,588265,5605,378
MO2607-C-89001.21.20.20.40.465854,8803,195
MO2607-C-9000110.20.40.41,30179,8209,028
MO2607-C-91000.80.80.20.20.259627,9802,015
MO2607-C-92000.60.80.20.40.238021,4402,136
MO2607-C-93000.60.60.20.20.21375,0602,054
MO2607-C-94000.40.60.20.40.22749,5002,062
MO2607-C-95000.60.60.20.20.233912,8401,758
MO2607-C-96000.40.60.20.40.21757,4201,420
MO2607-C-97000.80.80.20.40.247319,6802,239
MO2607-C-98000.40.60.40.40.439516,3602,434
MO2607-C-99000.60.60.20.40.453621,9405,463
MO2607-P-70000.80.80.40.60.651028,900293
MO2607-P-71000.41.40.40.60.680873,680355
MO2607-P-720022.40.8111,462216,1002,290
MO2607-P-730024.211.81.82,578621,3801,464
MO2607-P-740048.22.44.44.45,2412,398,8602,298
MO2607-P-750071649.69.611,36310,182,0203,767
MO2607-P-760011.230.8819.219.216,40728,536,5603,975
MO2607-P-770027.85616383825,92186,742,0004,240
MO2607-P-78004596.632717139,622245,803,0004,853
MO2607-P-790080155.258.8122.2122.234,472352,495,6003,463
MO2607-P-8000128230.4102.619019019,704309,059,6004,667
MO2607-P-8100180.2316164275.2275.29,003210,203,0003,573
MO2607-P-8200260407.4243.6370.2382.43,542113,476,8603,122
MO2607-P-8300370504.8332464.4478.41,60965,231,2002,458
MO2607-P-8400433.4604.8428.4557576.61,15258,661,2602,245
MO2607-P-8500524.2703.6524.2668675.892255,753,3602,644
MO2607-P-8600617803617747.4775.487562,161,9802,092
MO2607-P-8700758.6904.8726.8855.6875.243134,409,0802,448
MO2607-P-88008591,000.6835.8956.297527325,260,0801,537
MO2607-P-8900988.21,094.4950.41,0421,07510410,427,820671
MO2607-P-90001,032.21,194.81,027.21,1431,175899,711,3601,184
MO2607-P-91001,143.61,2661,143.61,2661,275364,250,620134
MO2607-P-92001,306.81,398.61,2441,361.21,375384,943,540164
MO2607-P-93001,406.21,466.21,3471,4331,475415,778,740102
MO2607-P-94001,443.41,5591,443.41,554.61,575162,427,380138
MO2607-P-95001,616.21,670.41,537.81,670.41,675243,781,180129
MO2607-P-96001,721.61,767.81,6591,767.81,775386,599,160146
MO2607-P-97001,8161,881.21,7441,878.61,875.2325,816,620161
MO2607-P-98001,916.21,939.81,916.21,939.81,975.261,156,800220
MO2607-P-99002,022.22,090.81,976.82,090.82,075.4336,689,120245
MO2608-C-7000932932810.2845844.8514,448,54062
MO2608-C-7100838.4857.6744.6744.6761.4514,170,66030
MO2608-C-7200764.2775.2642.4676.6676.61459,916,080520
MO2608-C-7300640.8693572.25995991056,450,560131
MO2608-C-7400610.4613.4497.2525.4525.440722,138,560401
MO2608-C-7500534539.8433.445945949123,839,320391
MO2608-C-7600469.8482370.2392.6394.61,12946,870,060474
MO2608-C-7700410.8416.23193373371,26745,826,7401,050
MO2608-C-7800352.8368.8266.2289.2289.23,10493,230,1202,347
MO2608-C-7900295305.2224.4239.8239.84,212109,026,4602,360
MO2608-C-8000250.22601872032038,971195,343,9205,147
MO2608-C-8100199215.4153164.4164.43,41261,544,5402,612
MO2608-C-8200155175124.41361364,92672,430,3004,370
MO2608-C-8300135145100108.4108.42,94635,123,0003,463
MO2608-C-8400105.2115.280.288883,06829,657,5204,377
MO2608-C-850084.69566.871716,25850,430,9409,806
MO2608-C-860075755156.256.22,94118,108,3404,872
MO2608-C-87005859.640.843.843.81,5547,529,5203,136
MO2608-C-880047.649.232.235.235.22,58910,341,8803,673
MO2608-C-890038.638.62528.228.21,3474,208,3801,873
MO2608-C-900032.2332223.623.63,0108,286,0006,358
MO2608-C-910022.424.415.616.217.47011,392,9001,966
MO2608-C-920018.219.412.213.613.68601,351,6602,226
MO2608-C-930015.415.89.810.810.8614784,5601,530
MO2608-C-940011.212.67.68.88.8707714,1201,277
MO2608-C-95001011.277.67.6671625,4601,116
MO2608-C-96008.695.66.26.2696525,7201,327
MO2608-C-97007.885.25.45.6670444,1801,008
MO2608-C-980077.24.855802466,4602,311
MO2608-P-700038.262.233.456.656.63,70618,029,8202,382
MO2608-P-7100548044.872.872.81,3678,753,240806
MO2608-P-720070101.66193.893.83,27826,514,2005,379
MO2608-P-730075.4125.875.4116.2116.22,15021,491,3202,046
MO2608-P-7400100.4156.297.81451451,98125,624,7402,139
MO2608-P-7500119.4191.4119.41751754,23266,495,9203,395
MO2608-P-7600150232.8150211.4211.42,84356,200,7002,427
MO2608-P-7700196.6278186250.2250.24,964119,347,6001,988
MO2608-P-7800130329130304.6304.66,948195,266,8603,928
MO2608-P-7900269.8385269.8359.4357.43,890129,453,9602,331
MO2608-P-8000350446.4321416.4416.43,439131,580,2804,252
MO2608-P-8100395514.6379.4482.84801,47765,475,6802,305
MO2608-P-8200439.8583.6439.8544.4545.298249,555,5202,704
MO2608-P-8300530.4660.2521.2616.2616.232218,703,6402,672
MO2608-P-8400613737.8594.2703.6695.843028,582,4802,538
MO2608-P-8500695825654.8781.6781.621616,116,4602,581
MO2608-P-8600803.4907.2761.6868.6858.8968,005,9801,663
MO2608-P-8700855997.6845.6973951.6393,642,720849
MO2608-P-88001,000.61,060.89501,049.41,046.2747,413,720629
MO2608-P-89001,092.21,125.61,060.21,125.61,164131,405,940355
MO2608-P-90001,1481,269.21,129.81,250.81,258.2829,961,380913
MO2608-P-91001,231.81,354.21,222.41,3511,353.4617,725,620498
MO2608-P-92001,325.61,435.41,297.21,435.41,449.6304,019,800302
MO2608-P-93001,471.81,543.41,421.21,543.41,546.6273,984,960220
MO2608-P-94001,5081,629.41,5081,629.41,644.2355,372,720152
MO2608-P-95001,739.21,739.21,737.21,737.21,742.4122,061,600105
MO2608-P-96001,810.41,810.41,810.41,810.41,840.861,072,00091
MO2608-P-97001,8481,939.4145
MO2608-P-98001,961.62,014.61,961.62,014.62,038.4142,790,920225
MO2609-C-1000017.82115.215.415.41,3662,365,2403,114
MO2609-C-62001,596.41,6601,5531,558.21,558.2101,599,780425
MO2609-C-64001,4091,458.81,358.41,358.41,377.6131,840,700252
MO2609-C-66001,2871,295.61,147.21,199.81,196.2678,206,240421
MO2609-C-68001,0581,095.41,0081,0081,019.8171,790,060577
MO2609-C-7000931.4931.4820.2859.8863.41038,972,1001,053
MO2609-C-7100801.8801.8783.6783.6783.64317,08022
MO2609-C-7200763.8792.4688.8701715.8372,644,780608
MO2609-C-7300707.4707.4629.6634.8646.8412,723,12052
MO2609-C-7400650650550560.2582.8955,740,040947
MO2609-C-7500570.6573.4490.2514.6514.6844,534,200394
MO2609-C-7600543.6543.6439.246346329114,264,6001,692
MO2609-C-7700453.2457.6390409.8409.8974,134,620158
MO2609-C-7800407414.4340358.2358.284932,069,4601,904
MO2609-C-7900355364.2300.831431437512,321,980437
MO2609-C-8000330331.6263.8279.8279.81,89955,180,28011,203
MO2609-C-8100270278.8227.6241.62423919,916,620392
MO2609-C-8200261261199.6210.8210.860813,487,0403,291
MO2609-C-8300213.4213.4174.4182.6182.61623,077,700416
MO2609-C-8400190.2190.8150.4155.8157.879013,153,7204,666
MO2609-C-8500172.6173.2131136.2136.63324,993,5201,362
MO2609-C-8600148148112.8117.8117.884210,430,9405,777
MO2609-C-8700114.4117.696.6100.4100.43063,250,160989
MO2609-C-8800101.2102.48285.485.46255,657,3603,991
MO2609-C-89008889.270.872.274.41661,318,800770
MO2609-C-900077.278.461.264.664.61,0477,256,0604,196
MO2609-C-910064.666.452.254.254.4117695,120594
MO2609-C-920056.257.6454546.26003,013,1802,347
MO2609-C-930047.45039.2404051223,520528
MO2609-C-940041.443.833.233.633.83021,113,1202,063
MO2609-C-950037.239.229.629.829.6181603,780520
MO2609-C-960031.834.225.226.4267031,989,7402,389
MO2609-C-970027.829.621.822.222.2140346,960465
MO2609-C-980023.426.818.818.818.8305645,1601,414
MO2609-P-100002,232.62,2802,158.22,2802,311.2224,919,960702
MO2609-P-620023.632.821.22928.87972,152,6601,860
MO2609-P-640032.44830.843.243.23481,398,340951
MO2609-P-660047.26945.263.263.23672,142,8801,185
MO2609-P-680069.810067.692.891.69127,725,6201,915
MO2609-P-7000100.614095.6130.8130.86687,791,8602,918
MO2609-P-7100131.6164124151.4151.41392,023,940125
MO2609-P-7200138.8198138.818018069511,634,0803,770
MO2609-P-7300163.6227163.6216.2212.62124,244,600307
MO2609-P-7400190.4267.6190.4249.2249.256013,128,4803,683
MO2609-P-7500229301.8229280.8280.81774,711,340479
MO2609-P-7600263.6354.6263.6332.2332.263119,438,4202,750
MO2609-P-7700310.2402.8310.2370370.429010,720,920497
MO2609-P-7800346.2457.4339429.6429.61,07542,921,3802,946
MO2609-P-7900412.2510.6408.8488.4482.61908,674,860515
MO2609-P-8000457.8581457.2551.2551.21,06554,893,0605,293
MO2609-P-8100524.4630.4524.4608.86051236,821,320539
MO2609-P-8200602.6715.4591.6683.668154534,581,8801,902
MO2609-P-8300679758658.6756744.2342,393,500421
MO2609-P-8400726850.6725.4826.2826.217913,839,2602,280
MO2609-P-8500800.4943800.4902896.41169,726,700360
MO2609-P-86008941,025891.8976.8976.8888,346,9202,337
MO2609-P-8700972.81,105.4966.41,1031,061383,822,880247
MO2609-P-88001,0531,168.81,0531,168.81,143.4515,515,1201,208
MO2609-P-89001,183.61,183.61,143.41,162.61,229.8111,281,300238
MO2609-P-90001,244.21,3661,2441,3501,319.4212,690,4401,057
MO2609-P-91001,362.41,439.81,361.41,429.41,411162,243,240230
MO2609-P-92001,453.41,531.21,406.21,5301,501.4243,574,120505
MO2609-P-93001,576.41,6101,576.41,602.61,63781,263,760266
MO2609-P-94001,6111,698.61,6111,698.61,731.471,157,880437
MO2609-P-95001,706.41,813.61,706.41,799.41,826.6122,117,900152
MO2609-P-96001,8561,934.81,772.81,905.21,922.68515,731,980463
MO2609-P-97001,867.41,992.41,867.41,968.82,019142,736,800118
MO2609-P-98001,961.82,074.61,9612,074.62,11661,197,260217
MO2612-C-1000070725859.259.24753,019,8801,840
MO2612-C-64001,3451,352.21,221.61,221.61,256.6101,303,420467
MO2612-C-66001,196.41,196.41,1081,1081,106.88909,760106
MO2612-C-68001,026.61,026.6950969969252,430,820267
MO2612-C-7000891.2916.8815.2839.6836.8413,476,600635
MO2612-C-7200771.6788694.6716.6724.4443,255,260537
MO2612-C-7400708.2708.2605609.4622.6764,899,280715
MO2612-C-7600573584.8508520.8525.819310,505,8801,371
MO2612-C-7800485.6495.8425.6438.8446.82129,612,8801,038
MO2612-C-8000415423357.8373.6373.644217,099,0401,520
MO2612-C-8200349.8358.8299.2308311.61906,134,9801,611
MO2612-C-8400311.8322.8252.6260.22631313,658,9201,176
MO2612-C-8600248249.8209.6222.2222.23477,864,4002,608
MO2612-C-8800204.8209.6176.4182.8182.82514,763,5001,830
MO2612-C-9000168.8173.2144.61521521882,961,3801,602
MO2612-C-9200140.6146.2119.4125.4125.43033,872,0601,052
MO2612-C-940011712199.2103.6103.82893,136,0201,016
MO2612-C-96009910083.285.885.81311,201,0601,431
MO2612-C-98008283.86971.671.62702,043,520943
MO2612-P-100002,459.42,548.82,415.42,518.82,512.6174,161,960244
MO2612-P-6400110150110139.8139.86087,922,3602,452
MO2612-P-6600154.4198.4154.4185.8185.84017,064,8001,296
MO2612-P-6800209.2260.6205.2243.2243.21603,708,000904
MO2612-P-7000255.8332.4255.8312.8312.82226,765,5001,484
MO2612-P-7200347.8415.8341398.439340115,284,2601,295
MO2612-P-7400435.2512429.8494.6494.61326,243,3801,603
MO2612-P-7600536.4620.2527.2592596.628616,574,7201,473
MO2612-P-7800657.2738.6642.8708.4708.423816,492,8401,448
MO2612-P-8000763.4873.6763.4837.4837.430224,636,4601,507
MO2612-P-8200907.41,007.4907.4976976403,871,1001,144
MO2612-P-84001,053.41,0591,052.81,052.81,127.4111,162,620506
MO2612-P-86001,245.41,3001,202.21,281.61,282.2455,557,7201,056
MO2612-P-88001,349.61,467.41,349.61,4421,442121,690,280929
MO2612-P-90001,526.81,653.21,526.81,653.21,599.6192,954,820997
MO2612-P-92001,699.21,826.21,699.21,826.21,784.4132,249,180709
MO2612-P-94001,866.61,944.41,866.61,944.41,959.861,131,720242
MO2612-P-96002,0572,185.22,0462,1652,131.6142,948,360640
MO2612-P-98002,274.22,274.22,268.82,268.82,3244908,600182
MO2703-C-10000116.4120.4103103.6103.64084,528,6401,177
MO2703-C-66001,135.21,135.21,0701,074.61,091.2111,208,000320
MO2703-C-68001,037.21,037.2948964.8964272,653,220161
MO2703-C-7000895.2929831.2837.4849.220317,736,640350
MO2703-C-7200821.4821.4734.2734.2746534,004,680185
MO2703-C-7400687.6714648.4660.6652.2765,147,360183
MO2703-C-7600632.4638559560.2574.817910,411,400449
MO2703-C-7800552.2554.4484499.4499.41588,191,080394
MO2703-C-8000479.2479.2419.6431.2431.2773,497,720493
MO2703-C-8200421423363.4374375522,019,800647
MO2703-C-8400367.2367.2315.632332325848,260605
MO2703-C-8600324.6325.8276.2283.6283.61033,090,880832
MO2703-C-8800294294241.8249.2249.22015,614,6801,242
MO2703-C-9000241243.8211213215.6851,922,660990
MO2703-C-9200211.2211.2183.4185.2185.223443,420201
MO2703-C-9400181.4183157157160.641694,940370
MO2703-C-9600152160135.6137.8139.466974,880418
MO2703-C-9800135.4139.2118.6120.6120.61932,430,780521
MO2703-P-100002,788.82,831100
MO2703-P-6600274.8335274.832432442113,259,8002,721
MO2703-P-6800350.8404350.8390.4391.2833,199,540814
MO2703-P-7000436.8493.4436.8479.4477.435316,547,260614
MO2703-P-7200539.4586.2535.8574.2564.41015,781,440886
MO2703-P-7400609.2687.2609.2675.6664.2422,780,100737
MO2703-P-7600756.8805740.2795.2787.618414,345,460609
MO2703-P-7800864.8919864.8916.8916.8928,088,840527
MO2703-P-80001,012.41,070.6998.41,048.81,045495,070,800883
MO2703-P-82001,144.41,215.61,1441,187.41,185.6516,008,380455
MO2703-P-84001,291.21,353.81,2801,3301,332.8222,866,180359
MO2703-P-86001,443.61,5131,440.41,483.41,489.6121,751,900319
MO2703-P-88001,594.21,673.21,5751,6421,642457,236,680319
MO2703-P-90001,7341,7341,7341,7341,8132346,80077
MO2703-P-92001,9401,979.631
MO2703-P-94002,097.42,097.42,097.42,097.42,144.61209,74047
MO2703-P-96002,247.82,247.82,247.82,247.82,330.84902,60058
MO2703-P-98002,304.62,64838
MO2706-C-7000871.6907.6839851.8853413,557,40026
MO2706-C-7200804812.8749.4758.4758.2332,577,26055
MO2706-C-7400715.8722664666.4673.21006,905,800155
MO2706-C-7600638.4638.4582595597.4372,246,240145
MO2706-C-7800538.8538.8523.4523.4527.47376,860191
MO2706-C-8000497.8507.8459.2461.8466.217818,680153
MO2706-C-8200450.2450.2397.8408.6411.821871,680170
MO2706-C-8400392392357.4366364.423859,760137
MO2706-C-8600350.6352.632032032318611,020178
MO2706-C-8800311.6311.6279.8281.8281.816468,100107
MO2706-C-9000279.4279.4249.2254.2254.228738,280213
MO2706-C-9200236225.451
MO2706-C-9400225225198.8200200.4484,12070
MO2706-C-9600195.4195.4174175.6178.41081,980,24071
MO2706-C-9800176.2178.2155157159.22764,529,140251
MO2706-P-7000571.2649.2571.2630.2618.6774,756,720195
MO2706-P-7200696.6740693.8732.4733.2564,000,220543
MO2706-P-7400806846.4793.4835837.8312,503,560238
MO2706-P-7600918971.8912.6971.4957373,463,340495
MO2706-P-78001,0491,0911,039.41,0911,091141,509,700477
MO2706-P-80001,174.81,244.21,169.81,2181,218.6364,369,300241
MO2706-P-82001,3251,399.41,3251,369.41,358.8223,008,22085
MO2706-P-84001,545.81,545.81,5081,5081,5056906,82057
MO2706-P-86001,663.21,663.21,663.21,663.21,663.22330,78079
MO2706-P-88001,779.81,853.81,779.81,8181,81881,463,400175
MO2706-P-90001,978.81,995.21,978.81,995.21,986.471,395,00056
MO2706-P-92002,222.62,142.413
MO2706-P-94002,260.82,260.82,260.82,260.82,544.42452,16016
MO2706-P-96002,334.82,717.615
MO2706-P-98002,7592,891.630
相关资讯: