中国金融期货交易所09月07日MO期权收盘行情
发布时间:2026年09月07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-100000.80.80.40.60.61135,9802,727
MO2609-C-62001,349.81,4421,3351,419.61,409.8517,046,100540
MO2609-C-63001,243.81,311.61,243.81,305.81,311.691,138,86056
MO2609-C-64001,1711,226.61,164.41,180.41,212.2323,724,640186
MO2609-C-65001,0741,122.81,067.21,122.81,113293,095,360104
MO2609-C-6600970.21,052.4970.21,022.21,012232,271,800514
MO2609-C-6700826.6958.2826.6918.2913242,179,040230
MO2609-C-6800770867.2765.2816.6816.6997,735,760859
MO2609-C-6900644765.4644751.8719.81077,431,580313
MO2609-C-7000544.4668.8544.4623.8623.834821,269,8401,883
MO2609-C-7100463.2582.6463.2532.6532.657430,243,520543
MO2609-C-7200386.8491.83804464461,47564,439,1802,001
MO2609-C-7300308.2405.8301.4362.63601,26744,982,6401,607
MO2609-C-7400230.2323.82302822824,832134,206,7402,880
MO2609-C-7500178.6250.8174212.8212.811,496240,331,8005,397
MO2609-C-7600127184.8125.4150.2150.228,052427,785,9008,305
MO2609-C-770088130.486.6105.4105.421,637230,677,5208,906
MO2609-C-78006088.258.6707025,130178,929,90013,533
MO2609-C-790036.856.236.844449,70844,073,5407,362
MO2609-C-8000273523.226.426.422,62564,439,12023,773
MO2609-C-81001819.812.814.614.66,32210,252,2208,672
MO2609-C-82001011.67.48.88.85,5825,351,8609,621
MO2609-C-83005.87.645.25.22,2571,274,5805,478
MO2609-C-84005.25.82.83.43.42,201796,4808,630
MO2609-C-85005.25.22.22.82.81,285393,8204,608
MO2609-C-86003.23.21.82.22.2775185,9606,539
MO2609-C-87002.62.61.41.61.6559106,4202,411
MO2609-C-880022.61.21.21.232447,7204,191
MO2609-C-89001.82.21.21.21.221630,9801,004
MO2609-C-90001.820.81.21.225830,3604,457
MO2609-C-91001.21.2111647,020818
MO2609-C-92001.21.20.80.80.8342,9601,177
MO2609-C-9300110.80.80.8353,220741
MO2609-C-94000.810.80.80.8342,8201,285
MO2609-C-9500110.80.80.8312,540501
MO2609-C-960011110.855001,534
MO2609-C-97000.810.80.80.8332,740840
MO2609-C-98000.810.60.80.8977,6801,787
MO2609-P-100002,3802,390.6786
MO2609-P-62003.2422.22.21,668443,9407,135
MO2609-P-63002.65.22.22.62.6839276,6201,760
MO2609-P-64004.46.833.63.6741341,2203,275
MO2609-P-65007.683.4441,107548,1802,494
MO2609-P-66007.6104.4551,417930,9403,042
MO2609-P-67001213.266.86.81,4611,279,5404,165
MO2609-P-68001518.28.49.89.81,9872,512,1406,559
MO2609-P-6900303011.413.613.62,5914,355,5805,228
MO2609-P-7000323416.6202011,46626,786,28012,783
MO2609-P-71004045.622.427.227.25,32216,805,3605,067
MO2609-P-720066.466.431.639.639.610,77947,388,3807,754
MO2609-P-73008086.844.455.255.29,77259,032,4405,116
MO2609-P-7400115119.262.676.676.613,015109,712,3606,468
MO2609-P-750016016088.2106.6106.618,181209,853,8406,975
MO2609-P-7600208.8209.2122.2148.6148.620,192312,653,3808,398
MO2609-P-7700280.2280.2167.2199.6200.67,568157,446,5204,579
MO2609-P-7800340.2345.4225.8263.6263.62,22260,348,5204,797
MO2609-P-7900420.8422.6295337.8335.298934,035,2001,347
MO2609-P-8000509509373.8420.4421.896441,231,6804,631
MO2609-P-8100589589459.851051031415,964,000639
MO2609-P-8200668.6668.6551595.460120412,279,1801,250
MO2609-P-8300781.4781.4651696696986,970,720600
MO2609-P-8400855867.4747.8789795.2917,279,3402,013
MO2609-P-8500974.8974.8846.4897.6892.811710,500,420641
MO2609-P-86001,039.21,050944.6984.2991.8464,555,0401,708
MO2609-P-87001,131.21,131.21,049.61,086.81,091.2293,315,040244
MO2609-P-88001,234.61,234.61,153.41,157.61,190.8455,531,0001,118
MO2609-P-89001,3141,3141,3051,3051,290.66786,200249
MO2609-P-90001,436.81,455.21,3501,383.21,390.48111,384,680972
MO2609-P-91001,5561,5561,493.81,531.41,490.2101,512,500212
MO2609-P-92001,631.61,631.61,5951,5951,593.281,297,460466
MO2609-P-93001,738.21,738.21,738.21,738.21,690.22356,480275
MO2609-P-94001,869.61,869.61,7951,7951,790.281,452,220401
MO2609-P-95001,892.41,892.41,892.41,892.41,890.23567,720190
MO2609-P-96002,0152,0151,9791,9791,990.2265,205,640482
MO2609-P-97002,140.42,140.42,140.42,140.42,090.21214,040186
MO2609-P-98002,238.82,238.82,199.42,199.42,190.24883,700325
MO2610-C-62001,351.81,351.81,336.41,350.61,356.281,054,32061
MO2610-C-63001,246.41,263.21,246.41,263.21,260.2121,448,46020
MO2610-C-64001,163.41,163.41,150.81,1591,164.88903,16049
MO2610-C-65001,078.81,078.81,078.81,078.81,069.21107,88046
MO2610-C-6600977.81,0169771,016975.4141,340,24060
MO2610-C-6700861.6888.4859.6888.4884.47605,20072
MO2610-C-6800750831750831795.8352,685,960135
MO2610-C-6900658.6731.8653.8714.6714.6644,422,300155
MO2610-C-7000597.4663581626.8627875,186,900205
MO2610-C-7100490584490552.8548.81095,773,460152
MO2610-C-7200451514434474.4473.21687,825,160368
MO2610-C-7300361.2436.635340440428611,094,020474
MO2610-C-7400301371.6298.2341.2341.272724,056,0401,246
MO2610-C-7500248.8311.8238.82742741,21233,590,9401,862
MO2610-C-7600195255.4195233.8233.81,95644,735,7801,937
MO2610-C-7700174208161.8189.4189.41,34625,000,2802,234
MO2610-C-7800138.2167128.2150.2150.21,66624,748,5202,316
MO2610-C-7900101130.4101117.8117.87458,614,6001,172
MO2610-C-800084103.882.293.293.24,44541,157,8606,100
MO2610-C-81006878.257.871.671.69096,355,5401,168
MO2610-C-820054.46048.854541,1176,032,8801,319
MO2610-C-830044.845.43839.639.67943,264,2001,161
MO2610-C-840032.834.228.828.828.87562,372,3201,334
MO2610-C-850023.226.222.223.223.25561,316,2801,214
MO2610-C-86002020.616.817.817.8435810,180955
MO2610-C-870015.21612.812.813.2339475,180648
MO2610-C-880012.212.81010.210.2499558,2801,347
MO2610-P-620025.4321618.218.27301,447,1002,576
MO2610-P-630030.230.218.621.621.6324779,020903
MO2610-P-640031.83422.224.824.86401,785,880863
MO2610-P-6500404026.831.631.64011,308,9201,323
MO2610-P-66005058.23337.837.84371,745,300915
MO2610-P-670062.662.640.247.647.66103,030,4401,478
MO2610-P-6800757550.459.2596143,688,1601,587
MO2610-P-690088.488.461.672.872.85494,066,9001,357
MO2610-P-7000110113.476.290.690.61,95517,833,1002,705
MO2610-P-7100132.2140.293.4110.2110.27918,671,540832
MO2610-P-7200153.4163.8116.8135.213487011,832,0601,167
MO2610-P-7300199199142.2166.2166.61,08217,924,8401,416
MO2610-P-7400240251.6173.8199.8199.81,60032,749,7601,903
MO2610-P-7500316316211.6242.2242.21,87845,742,2401,400
MO2610-P-7600340.4342257.22922921,56245,490,3201,616
MO2610-P-7700386.6403.8310345.2345.287931,410,900770
MO2610-P-7800436.8466.8369409.2404.832013,177,480549
MO2610-P-7900507530434.2471.6474.41577,749,960173
MO2610-P-8000577604.8505.8548549.630617,181,320605
MO2610-P-8100682.6682.6593618629463,041,00081
MO2610-P-8200740.2740.2669.6705.6712.4292,135,100103
MO2610-P-8300864864785801.4799.2312,586,94083
MO2610-P-8400954.2954.2911.8911.8888.64368,96032
MO2610-P-85001,016.41,016.4940975981.2323,221,90046
MO2610-P-86001,0941,110.81,066.21,097.21,075151,670,42037
MO2610-P-87001,217.61,217.61,187.41,1911,169.2172,049,98056
MO2610-P-88001,304.81,335.21,2661,284.61,266.4172,208,660103
MO2611-C-6700847.8890.611
MO2611-C-6800829.6809.47
MO2611-C-6900744.67316
MO2611-C-7000648648648648656164,80016
MO2611-C-7100544.8595.2544.8582584.816929,04018
MO2611-C-7200481.2527.8481.2509.6519.4321,592,78033
MO2611-C-7300424472424472455251,099,06036
MO2611-C-7400374.6407.6374.6390.639725975,46080
MO2611-C-7500323.8368323.8350.4343.6421,445,020210
MO2611-C-7600273.8306.8273.8300.8295.6892,586,640193
MO2611-C-7700236271236253.2255.21804,590,580205
MO2611-C-7800202.6226.8202.6219.2214.6962,119,480238
MO2611-C-7900182196176.6183.8181.2751,386,600102
MO2611-C-8000153.2167.6149.6156.8153.21622,559,780655
MO2611-C-8100130.4137123.2128.8130.270882,120175
MO2611-C-8200109116.6103.610810937410,220224
MO2611-C-83008998.685.89189.666598,420209
MO2611-C-840077.281.873.276.675.291689,100321
MO2611-C-850063.46860.461.862.836229,60072
MO2611-C-860056.858.451.654543772,052,060391
MO2611-P-6700135.6140.4112121.4121.43163,883,3201,519
MO2611-P-6800180180127.4129.4138.844636,340239
MO2611-P-6900172.2182.8147.6156.416046753,180241
MO2611-P-7000200.8200.8172182184.443846,08078
MO2611-P-7100248.6248.6202.8205.6212.8471,081,84078
MO2611-P-7200276278.4230.224424437964,92052
MO2611-P-7300321321265.2280.6280.621616,32069
MO2611-P-7400372.8372.8304.4307.6323.2331,106,44087
MO2611-P-7500412.6412.6348.8364.6369.6431,630,800183
MO2611-P-7600480.2480.2400.2400.2420.8763,445,600213
MO2611-P-7700539539457.2466.8477.2462,265,82093
MO2611-P-7800603.6603.6536550538.2462,587,10097
MO2611-P-7900595.861018
MO2611-P-8000730.8675.66
MO2611-P-8100734734732733.6750.67526,34012
MO2611-P-820093282913
MO2611-P-8300946.89113
MO2611-P-84001,142995.82
MO2611-P-8500981.61,082.61
MO2611-P-86001,186.81,186.81,186.81,186.81,172.41118,6803
MO2612-C-1000019.620.21717.417.4245445,0402,869
MO2612-C-62001,240.61,2731,240.61,259.41,252.291,122,260161
MO2612-C-64001,082.41,141.21,076.41,1021,104.45549,700750
MO2612-C-6600921.2932.6921.2931.4941.66542,140254
MO2612-C-6800759.8830753.4785.8785.813610,660,460988
MO2612-C-7000620.2685606.2644.2644.21348,424,9401,249
MO2612-C-7200483556.8483522.8522.81377,225,1201,663
MO2612-C-74003804383804114111656,610,1201,706
MO2612-C-7600300344299.4320.6320.643113,650,9002,938
MO2612-C-7800223.4260.2223.4243.8243.83267,946,5602,660
MO2612-C-8000177.4198165.6184.4184.479414,629,6205,060
MO2612-C-8200134148129.21371373875,333,0003,107
MO2612-C-840010011196103.4103.85485,671,4802,463
MO2612-C-860085.485.474.680803072,460,7803,936
MO2612-C-880063.263.656.661611691,019,6202,735
MO2612-C-900046.450.64346.246192896,2202,656
MO2612-C-920036.64035.236.636.8135506,3201,807
MO2612-C-940032.233.228.230.429.634103,2001,111
MO2612-C-960027.227.82425.624.843107,4601,643
MO2612-C-980022.822.81920.420.476153,9401,060
MO2612-P-100002,657.42,6702,568.22,613.42,610.4236,024,080481
MO2612-P-6200106106.683.888.488.46736,218,4202,262
MO2612-P-6400140.2140.2109.2115.6115.63484,242,5602,550
MO2612-P-6600162.8171.4142150148.21542,403,9801,372
MO2612-P-6800226.8226.8182.4196.8196.81432,929,3201,675
MO2612-P-7000287.4287.4236.2254.6254.62015,286,0601,726
MO2612-P-7200369.8369.8302.4328.8328.82036,836,1001,630
MO2612-P-7400465.2465.2388413.84132159,096,4001,984
MO2612-P-7600600600486.4524.4524.41186,382,1601,819
MO2612-P-7800694.2694.2607.6645.2645.2825,355,8401,603
MO2612-P-8000830833771.2788.6788.6221,750,0001,481
MO2612-P-8200967.6967.6898.6898.6942.46562,7201,149
MO2612-P-84001,1421,143.61,140.41,140.41,105.47821,240604
MO2612-P-86001,293.21,293.21,293.21,293.21,2801129,3201,112
MO2612-P-88001,5101,5101,4871,4871,458.62299,700852
MO2612-P-90001,643.81,6591,6301,6381,645.24657,080970
MO2612-P-92001,846.41,846.41,8201,8201,839.671,279,020712
MO2612-P-94002,0382,0381,991.82,003.22,032.271,405,660255
MO2612-P-96002,217.82,217.82,217.82,217.82,220.61221,780628
MO2612-P-98002,434.82,447.22,4112,447.22,41471,705,460301
MO2703-C-1000040.241.636.640.440.4146580,3601,227
MO2703-C-62001,2281,184.879
MO2703-C-6400995.41,001995.41,000.41,029.68781,26091
MO2703-C-6600860.6861860.6861894.64339,200490
MO2703-C-6800736.4776.8729.4767763201,498,400428
MO2703-C-7000597671.6597648647.4412,626,980656
MO2703-C-7200512563.4505.6549.6538.21357,067,160667
MO2703-C-7400415.4471.6415.4448.6444.8713,166,6601,032
MO2703-C-7600356.2386349368.83672368,828,9401,209
MO2703-C-7800283.4313.2282.4297298.8491,462,000846
MO2703-C-8000237.4255232.22462461092,645,080927
MO2703-C-8200193.6208186.62011981432,796,9001,016
MO2703-C-8400161.4169.8152160.8160.838613,660840
MO2703-C-8600131.2138.4128.6134.2133.258774,9801,388
MO2703-C-8800110.4115.2102.4110110931,010,0802,421
MO2703-C-90009194.686.2909053477,3401,896
MO2703-C-920075.877.67377.675.639290,980532
MO2703-C-94006365.461.464.463.824151,660288
MO2703-C-960054.25549.45553.852274,740321
MO2703-C-980046.448.642.444.846.672333,000360
MO2703-P-100002,8092,8092,808.22,808.22,802.43842,54078
MO2703-P-6200217.6217.6189.6196.2196.22945,982,680916
MO2703-P-6400259.6264.6235.6241245.6651,652,480564
MO2703-P-6600335.6335.6292.8300.4302.81223,800,7602,470
MO2703-P-6800398.4398.4356.2367.4369.4712,685,000821
MO2703-P-7000484.2486.6430.4445.8445.21135,175,260850
MO2703-P-7200574.6579.85175405401337,281,1801,399
MO2703-P-7400700.2700.2615.2637.4645.4966,286,8201,230
MO2703-P-7600798798745.2745.2765.8201,546,860634
MO2703-P-7800936.4936.4862.2897.2897363,272,380582
MO2703-P-80001,084.41,084.41,008.21,0321,038.6242,510,940653
MO2703-P-82001,227.61,227.61,189.61,189.61,190.66721,360470
MO2703-P-84001,3931,393.21,312.21,326.21,350.2222,989,620317
MO2703-P-86001,528.61,539.21,475.81,5161,520.2223,334,560379
MO2703-P-88001,738.81,738.81,653.61,653.61,711162,732,300284
MO2703-P-90001,8891,8901,833.61,871.41,870.4101,874,20090
MO2703-P-92002,075.42,050.226
MO2703-P-94002,354.82,233.236
MO2703-P-96002,382.22,424.631
MO2703-P-98002,687.42,613.446
MO2706-C-62001,1091,134.81,1091,118.81,118.8111,232,760261
MO2706-C-6400930988.8930964.8970.8111,036,520258
MO2706-C-6600815875.4805.2844.6849131,083,720173
MO2706-C-6800710.4752.4697732.8735.6453,257,280334
MO2706-C-7000585.4647.4585.4634630.2503,071,820375
MO2706-C-7200539.8553.8538.4544.6541.418962,600449
MO2706-C-7400440.2468.8440.2465462.2311,369,620494
MO2706-C-7600365.2400364.2394.6392441,689,240511
MO2706-C-7800325343.4325334.8332.211359,180525
MO2706-C-8000266.6290.6261.8278.2277.4511,370,740475
MO2706-C-8200230.6238.2223.62252379202,240335
MO2706-C-8400191.4206.2189.8200.4200.440774,460288
MO2706-C-8600161.4172.4158168.61701181,969,880297
MO2706-C-8800140.8148.8140144.4144.436503,000288
MO2706-C-9000119.8130.6117.812412479992,660490
MO2706-C-9200103.810899.6106106.835369,100251
MO2706-C-940084.693203
MO2706-C-960078.282.874.28280.461482,620285
MO2706-C-98006674.26671.6721701,189,440911
MO2706-P-6200342342299.8311.8311.844914,214,4401,603
MO2706-P-6400399.6401.4364.2371.8374.6702,676,200986
MO2706-P-6600472.8475.4433.2438446.4462,104,760469
MO2706-P-6800558.6562.4509.8517.2529703,732,660509
MO2706-P-7000667667602.46126261076,780,080606
MO2706-P-7200736739712.6733733.4201,450,520658
MO2706-P-7400874.6874.6837.4851.2850151,280,480713
MO2706-P-76001,0111,011952974.8975232,289,900729
MO2706-P-78001,1011,1011,074.21,074.21,110.26686,020526
MO2706-P-80001,280.61,282.81,223.81,242.61,256.281,002,300327
MO2706-P-82001,414.81,414.81,414.81,414.81,408.21141,480115
MO2706-P-84001,533.61,554.21,533.61,554.21,570101,606,960101
MO2706-P-86001,7811,781.21,7811,781.21,734.83534,32078
MO2706-P-88001,956.21,956.21,956.21,956.21,904.83586,860178
MO2706-P-90002,131.42,131.82,131.42,131.82,079.861,299,42058
MO2706-P-92002,3002,255.227
MO2706-P-94002,4202,438.833
MO2706-P-96002,526.22,622.828
MO2706-P-98002,816.62,80959
相关资讯: