中国金融期货交易所09月18日MO期权收盘行情
发布时间:2026年09月18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
MO2609-C-100000.20.20.20.236720
MO2609-C-62001,4431,507.81,4191,4811,479.217310,539,580
MO2609-C-63001,3291,3971,3291,3761,379.21101,325,900
MO2609-C-64001,235.21,310.61,235.21,275.81,279.21273,373,860
MO2609-C-65001,123.81,197.21,123.81,175.81,179.21141,579,500
MO2609-C-66001,025.21,1001,023.41,0701,079.21373,898,040
MO2609-C-6700933.81,007.8913.8970.6979.21282,598,680
MO2609-C-6800820907.6817.6876.6879.21806,866,680
MO2609-C-6900135799.2135781.4779.2116311,223,580
MO2609-C-7000288700288678679.2173647,200,640
MO2609-C-710077.6602.477.6579.2579.2141621,784,240
MO2609-C-7200414.4509.8409.8480479.211,24455,358,160
MO2609-C-7300322.8409.8311.2379.6379.211,67558,667,560
MO2609-C-7400215.4310.6210.2278.6279.213,91097,619,840
MO2609-C-7500126.2210.8113.8178.8179.2118,922285,318,580
MO2609-C-760050110337979.2150,630315,036,860
MO2609-C-77001421.60.20.262,65566,229,440
MO2609-C-78004.84.80.20.214,0601,954,980
MO2609-C-79000.420.20.22,12398,520
MO2609-C-80000.40.80.20.21,40340,360
MO2609-C-81000.40.40.20.21172,420
MO2609-C-82000.20.20.20.21162,320
MO2609-C-83000.20.20.20.21092,180
MO2609-C-84000.20.20.20.243860
MO2609-C-85000.20.20.20.246920
MO2609-C-86000.20.20.20.229580
MO2609-C-87000.20.20.20.230600
MO2609-C-88000.20.20.20.2931,860
MO2609-C-89000.20.20.20.225500
MO2609-C-90000.20.20.20.229580
MO2609-C-91000.20.20.20.223460
MO2609-C-92000.20.20.20.233660
MO2609-C-93000.20.20.20.238760
MO2609-C-94000.20.20.20.224480
MO2609-C-95000.20.20.20.218360
MO2609-C-96000.20.20.20.226520
MO2609-C-97000.20.20.20.232640
MO2609-C-98000.20.20.20.223460
MO2609-P-100002,3752,3752,3102,314.62,320.79133,067,000
MO2609-P-62000.20.20.20.2551,100
MO2609-P-63000.20.20.20.221420
MO2609-P-64000.20.20.20.2501,000
MO2609-P-65000.20.20.20.227540
MO2609-P-66000.20.20.20.232640
MO2609-P-67000.20.20.20.245900
MO2609-P-68000.20.20.20.2511,020
MO2609-P-69000.20.20.20.2511,020
MO2609-P-70000.20.20.20.21,00920,340
MO2609-P-71000.20.40.20.272615,140
MO2609-P-72000.40.40.20.22,47557,200
MO2609-P-7300110.20.22,793104,680
MO2609-P-74001.61.80.20.25,845488,380
MO2609-P-750066.20.20.217,2144,912,700
MO2609-P-760020.231.20.20.240,44651,452,280
MO2609-P-770094.898.49.620.620.7931,417134,771,320
MO2609-P-7800173.419190120.4120.795,09768,702,260
MO2609-P-7900270290.2189.4217.6220.791,25931,496,620
MO2609-P-8000370.6390293319320.7990431,342,480
MO2609-P-8100465.6481.6389.6421.2420.7925010,900,860
MO2609-P-8200570.8589.4490522520.7927014,651,880
MO2609-P-8300675.6681600624.4620.79996,422,360
MO2609-P-8400777.8783.4690723.2720.7925518,971,280
MO2609-P-8500853.6885.6800824.2820.79514,224,000
MO2609-P-8600977.8980.6895.4923.2920.791059,808,100
MO2609-P-87001,061.21,0821,012.21,021.61,020.79384,071,500
MO2609-P-88001,147.81,173.61,0951,124.41,120.79849,620,620
MO2609-P-89001,280.41,280.41,200.41,205.21,220.796729,960
MO2609-P-90001,349.61,379.21,308.41,332.21,320.79162,182,120
MO2609-P-91001,4171,4171,4171,4171,420.791141,700
MO2609-P-92001,5591,5591,500.61,505.41,520.7981,215,040
MO2609-P-93001,6631,6631,6011,6011,620.796974,760
MO2609-P-94001,758.81,758.81,693.81,693.81,720.79142,423,320
MO2609-P-95002,048.21,820.79
MO2609-P-96001,965.41,966.81,901.41,905.41,920.79193,716,360
MO2609-P-97002,253.82,020.79
MO2609-P-98002,1102,114.62,1102,114.62,120.793633,920
MO2610-C-62001,473.61,473.61,3611,437.81,422.6152,147,260298
MO2610-C-63001,279.81,3361,279.81,3281,323.481,029,94032
MO2610-C-64001,1751,234.41,1751,219.21,243.26730,26088
MO2610-C-65001,080.61,133.61,080.61,133.61,1269969,420113
MO2610-C-6600998.61,029.4998.61,022.41,027.8282,778,000114
MO2610-C-6700906970.8890.8970.8950.89851,840198
MO2610-C-6800790871.6781846.4834.2957,749,620642
MO2610-C-6900730.6771685.4753.8753.8715,070,720241
MO2610-C-7000628.6686.4599663.4665.836022,697,780484
MO2610-C-7100530599511.457457443423,727,080372
MO2610-C-720044551042948848879136,588,760688
MO2610-C-7300390427.4351407.2407.21,99076,048,1201,516
MO2610-C-7400315353282.2327.8327.82,94792,205,4202,539
MO2610-C-7500233282221.2257.6257.67,043174,416,9204,506
MO2610-C-7600185219.8169.220020014,714281,996,1606,764
MO2610-C-7700142.6167.4127150.2150.213,290193,424,0206,041
MO2610-C-7800100.212695110.6110.612,290133,917,4207,321
MO2610-C-790074.891.268.478.678.66,67252,504,0804,734
MO2610-C-80005566.650.856.656.614,85985,358,66014,367
MO2610-C-81003847.43538.838.83,83015,570,4203,056
MO2610-C-82002933.224.827273,5019,957,7404,045
MO2610-C-830015.223.415.217.817.82,3074,580,2402,651
MO2610-C-84001417.211.612.812.81,6772,440,4003,453
MO2610-C-850011.212.288.68.61,4651,476,3802,861
MO2610-C-86007.2106.26.86.8942756,7601,407
MO2610-C-87006.88.25.45.65.6637421,4601,519
MO2610-C-88006.67.64.8551,299790,4403,820
MO2610-P-62007.884.64.84.81,707995,3806,113
MO2610-P-63008.68.64.64.84.8742451,7801,541
MO2610-P-64008.69.65.25.65.6862631,3201,236
MO2610-P-65001011.46.26.86.81,3791,158,0802,119
MO2610-P-660015.4188.48.88.81,4131,589,2001,367
MO2610-P-67001819.810.611.211.22,0032,858,2602,353
MO2610-P-6800262614.615.615.62,6395,140,7203,250
MO2610-P-690015.838.815.821.421.42,4366,345,5003,254
MO2610-P-7000484827.828.828.86,24522,062,0006,534
MO2610-P-710050603636362,59212,178,4002,533
MO2610-P-720080.880.849.450.850.85,63334,836,5403,051
MO2610-P-7300100101.865.868684,58136,833,5602,758
MO2610-P-7400101133.289.292.892.86,81174,468,7805,389
MO2610-P-7500170172.8118.6128.6128.68,319119,192,7805,068
MO2610-P-7600214.8219.4155162.8162.812,136223,140,7206,297
MO2610-P-7700267.2277.2203.8213.62104,32599,622,3202,869
MO2610-P-7800330343.6261.62732721,57846,407,8601,461
MO2610-P-7900405415.8328.8342.2342.274627,768,880999
MO2610-P-8000468.8497405.2417.6417.669731,969,3001,480
MO2610-P-8100573.6576.4492.8503.4503.41638,705,880337
MO2610-P-8200660667.2574.2592585.61559,754,860342
MO2610-P-8300751.8756.8669.8683697.61218,606,740286
MO2610-P-8400823.2845.4771.4775.4792.21098,774,180179
MO2610-P-8500933.4945863871.6888.6232,091,820117
MO2610-P-86001,0221,040.2969970986.2606,127,32070
MO2610-P-87001,107.41,138.61,067.21,0711,084.4273,016,82081
MO2610-P-88001,199.21,240.21,1641,166.41,183.217921,082,560303
MO2611-C-66001,0031,042.21,0031,042.21,023.83295,8206
MO2611-C-6700728939.411
MO2611-C-6800803852.471
MO2611-C-6900720741.6710720768.6302,132,86033
MO2611-C-7000635.4648635.4648686.82128,34036
MO2611-C-7100558.4566.4558.4566.4609.48434,56088
MO2611-C-7200516.8535.2488510534231,133,520107
MO2611-C-7300428.4472428.2460.8466.4572,551,940124
MO2611-C-7400372.4409.2370.2401.2401.21124,324,480150
MO2611-C-7500320362.2309.6341.6341.21795,867,800444
MO2611-C-7600281.8306.4259290.4290.22918,248,140459
MO2611-C-7700228.6253.8219.82452453377,999,120476
MO2611-C-7800192210.4183.82032031532,975,040615
MO2611-C-7900175.2181.8150.2170.4170.41462,366,700213
MO2611-C-8000139156.2125.814214294313,049,7001,406
MO2611-C-8100110.2126102.8117115.26997,817,020678
MO2611-C-820092.610584.296.496.44654,345,720798
MO2611-C-830078.485.868.879.479.42882,192,780619
MO2611-C-840065.869.8566464.22461,517,040616
MO2611-C-850051.258.445.852.252.82761,407,280435
MO2611-C-860046.4503843434261,850,8601,126
MO2611-P-66007171.249.650.650.65313,157,340691
MO2611-P-6700838360.662.662.61411,007,2201,739
MO2611-P-6800979871.274.674.61191,024,780375
MO2611-P-6900107118868987.21021,032,280232
MO2611-P-7000139.2139.2103.6106.6106.64104,884,600370
MO2611-P-7100172172125.4130128.21562,285,060272
MO2611-P-7200196196152.4152.4152.41813,146,680387
MO2611-P-7300230231.8180.6185.8185.83998,190,680231
MO2611-P-7400269.4269.4216.6222.6223.42305,717,600583
MO2611-P-7500320.4320.4256265.4265.4942,750,300336
MO2611-P-7600360.6369.2304.6311.2311.21023,428,360304
MO2611-P-7700406412.6354.6365.8365.81274,832,300199
MO2611-P-7800487.8487.8418.8424.8421.4723,280,280176
MO2611-P-7900530.4548490.6490.6486.4281,455,30045
MO2611-P-8000624625.4552.6567.4555.61156,916,980156
MO2611-P-8100672.8672.8672.8672.86312134,56034
MO2611-P-8200760.8760.87167167166451,520105
MO2611-P-8300845.6845.6810810791.62165,56058
MO2611-P-8400923936.4872872877.47636,74016
MO2611-P-85001,023.61,023.6987.8987.8965.62201,1404
MO2611-P-86001,1221,1221,0581,066.81,0608870,9809
MO2612-C-1000017.817.814.817.417.4367598,4803,084
MO2612-C-62001,2951,374.61,286.81,3551,348526,841,640181
MO2612-C-64001,115.21,195.81,115.21,173.81,184.2131,478,340751
MO2612-C-6600966.81,023.2944.21,001.21,001.2474,480,700258
MO2612-C-6800815.6859.8783836.2845.4766,169,560955
MO2612-C-7000643.8702.6634.8690.4690.421113,940,1201,390
MO2612-C-7200510.8571.650555055027114,352,5001,763
MO2612-C-7400410448.239243043058824,242,1801,991
MO2612-C-7600305343.429733133193029,449,9003,122
MO2612-C-780021225821224724766216,003,1003,047
MO2612-C-8000170193.8164.8183.2183.21,43225,707,3806,400
MO2612-C-8200128.8141.8121135.8135.886811,444,8403,598
MO2612-C-840092103.887.298.298.27387,100,3602,745
MO2612-C-860070.878.867.474.474.45874,332,0204,366
MO2612-C-880052.858.450.256.257.23001,627,0002,691
MO2612-C-900056.456.438.64343.43451,455,8402,726
MO2612-C-920032.63530.834.434.4112374,2001,940
MO2612-C-940025.227.823.627.227.2173446,0801,474
MO2612-C-96002324.420.623.223.2131294,8001,770
MO2612-C-98001719.216.418.818.885152,6801,033
MO2612-P-100002,575.62,575.62,4852,5052,522194,812,060495
MO2612-P-62007276.45556561,0857,025,5603,373
MO2612-P-6400100114.67576.676.68397,318,9603,015
MO2612-P-6600125.2127.299.499.41005386,097,1602,090
MO2612-P-6800161.6166132.81341315127,583,8402,135
MO2612-P-7000242.4242.4179.2179.8179.869913,885,1001,990
MO2612-P-7200279.6290.624024024061016,221,7002,013
MO2612-P-7400364.4376.4316.431931950017,217,2802,142
MO2612-P-7600475481.6411419.4419.434915,240,8401,974
MO2612-P-7800603605523.6538.4532.61468,142,3001,581
MO2612-P-8000744.6744.6666671.2671.2765,314,8201,586
MO2612-P-8200882.2896.4811.2845808.8796,829,7601,803
MO2612-P-84001,0191,019982.2991979.4151,498,300737
MO2612-P-86001,2371,2371,141.81,1801,154.8161,863,9601,111
MO2612-P-88001,379.41,379.41,325.61,3601,335131,742,420851
MO2612-P-90001,5921,5921,518.61,5401,5343465,060961
MO2612-P-92001,7751,7751,704.41,7381,710.291,555,360711
MO2612-P-94001,9901,9901,908.81,909.41,932.25970,760257
MO2612-P-96002,1672,1672,0862,128.82,127.4132,757,200641
MO2612-P-98002,299.62,299.62,299.62,299.62,324.22459,920313
MO2703-C-1000036.840.23540.240.2135509,6801,299
MO2703-C-62001,236.41,236.41,236.41,236.41,2651123,64087
MO2703-C-64001,056.61,076.41,056.61,076.41,1064428,58093
MO2703-C-6600930.6961.8904.4957.4957.41089,883,960592
MO2703-C-6800770826.4770815825.6221,749,020652
MO2703-C-7000650.4711.8645.469369347331,787,4201,187
MO2703-C-7200538.6595.4535.8578.8568.8935,220,640743
MO2703-C-7400447.2486442476.2476.21747,986,8201,180
MO2703-C-7600379.2403.2364.2391.6391.626810,266,6201,396
MO2703-C-7800300327.6293.4316.6316.61233,842,3801,025
MO2703-C-8000246.8266.2236257.62611533,819,6001,010
MO2703-C-8200213.6213.6192.6211.2211.21202,443,4801,136
MO2703-C-8400159.4176.8155168169.2931,568,460997
MO2703-C-8600133.2144126.8140.4137.41271,755,0601,841
MO2703-C-8800107118103.8113.8113.81011,114,7202,652
MO2703-C-900085.49684.694.693.2107965,5802,047
MO2703-C-920069.27669.275.875.842301,980557
MO2703-C-940059.464.458.464.464.419116,360277
MO2703-C-9600505548.85453.825127,100347
MO2703-C-980043.447.441.84646.847206,900350
MO2703-P-100002,7672,768.42,681.22,681.22,740.2154,111,540101
MO2703-P-6200184.6184.6151.61521525198,527,9001,032
MO2703-P-6400220221.2193.6197.8193.4841,755,640585
MO2703-P-6600270277.2244244.2244.23037,824,1202,097
MO2703-P-6800340341303.43103011183,868,320936
MO2703-P-7000413418.4371.6373373.81124,402,000872
MO2703-P-7200500508453.2458.4458.224211,784,2201,413
MO2703-P-7400606.2610.6551.6557.6560.41448,391,4201,330
MO2703-P-7600724.4727.6667667.2673584,124,600727
MO2703-P-7800840.6857.8792792792.4292,426,680626
MO2703-P-8000986.81,002.2928.2928.2928.2333,200,480662
MO2703-P-82001,133.41,1471,133.41,1471,0746696,660441
MO2703-P-84001,231.81,231.81,231.41,231.41,231.43369,500337
MO2703-P-86001,471.21,4871,407.61,411.81,404172,464,300390
MO2703-P-88001,6501,6501,569.21,569.21,576.45811,040306
MO2703-P-90001,818.41,8211,7981,7981,755.64732,840104
MO2703-P-92002,2891,933.823
MO2703-P-94002,1712,1712,134.62,145.42,117.651,073,10042
MO2703-P-96002,3702,381.62,3082,333.22,355.4184,215,54047
MO2703-P-98002,5602,5832,5182,5182,499.871,780,44058
MO2706-C-62001,136.21,182.21,127.21,152.21,1615573,380315
MO2706-C-6400974.81,032.6974.81,0301,036.8212,129,980229
MO2706-C-6600861904.8859.2878.6907.6151,314,280180
MO2706-C-6800744.6778.6742.8765.6775181,357,800369
MO2706-C-7000645680633657.8660.6392,536,580441
MO2706-C-7200541.4573.8536.6557.4563.6553,036,920513
MO2706-C-7400466.6495.8455.2479.8487.61054,910,100508
MO2706-C-7600380414380405.2409441,738,160627
MO2706-C-7800327355.8323.4350.6350842,856,860602
MO2706-C-8000275.2291.2271.8289.6292.8471,292,580509
MO2706-C-8200236249225.8243247.2862,015,740403
MO2706-C-8400187.2206.6186.8206.6204.811215,700330
MO2706-C-8600160.8172.8157.8170.8171.846764,600325
MO2706-C-8800138146.6135.2145147.627377,300286
MO2706-C-9000114126.211412612654659,380445
MO2706-C-920095.4104.495.2103.6106.425253,540254
MO2706-C-940086.48881.686.291.247389,680155
MO2706-C-960073.277.672.476.478.420146,860251
MO2706-C-980061.668.459.867.467.4125796,680856
MO2706-P-6200285295.8258.6262.62633439,453,3001,956
MO2706-P-6400347350.2315.2323317.4401,323,8001,048
MO2706-P-6600418.4418.4380386386.2261,048,100593
MO2706-P-6800493.6498.8458.6461.8466.6331,588,000631
MO2706-P-7000591.6597.6546.2555.8549.4412,323,320604
MO2706-P-7200700.2701.8645.8651.2655503,419,300761
MO2706-P-7400815815758.8758.8763.2302,363,540968
MO2706-P-7600911.6911.6869.6893.6887.2312,774,120694
MO2706-P-78001,061.21,061.21,013.61,013.61,017121,231,840494
MO2706-P-80001,1951,1951,157.61,157.81,157.8151,810,660319
MO2706-P-82001,416.81,305.8115
MO2706-P-84001,496.61,496.61,4601,4601,46081,211,62097
MO2706-P-86001,776.41,626.678
MO2706-P-88001,837.61,837.61,826.21,826.21,796.44732,760168
MO2706-P-90002,1301,957.258
MO2706-P-92002,3002,149.227
MO2706-P-94002,520.82,325.634
MO2706-P-96002,526.22,509.628
MO2706-P-98002,728.62,7352,7102,7112,696.861,632,96068
相关资讯: