中国金融期货交易所02月09日MO期权收盘行情
发布时间:2026年02月09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
MO2602-C-63001,870.81,9451,870.81,937.41,943.261,139,680155
MO2602-C-64001,7711,837.41,7711,837.41,843.22360,84090
MO2602-C-65001,6711,7501,6711,7501,743.2101,717,24068
MO2602-C-66001,604.21,642.41,588.81,642.41,643.2203,134,42062
MO2602-C-67001,482.61,5451,482.61,542.61,543.2233,438,70068
MO2602-C-68001,360.21,449.61,360.21,4331,443.2273,719,50079
MO2602-C-69001,3051,329.81,278.61,329.81,358.8121,533,88082
MO2602-C-70001,2061,2541,1631,2531,259435,069,160139
MO2602-C-71001,101.21,161.21,061.41,161.21,143.8545,849,760208
MO2602-C-72001,006.21,0609701,0601,044.210510,434,580343
MO2602-C-7300888960.8860960.89611069,681,500846
MO2602-C-7400790857.8761857.8861.612610,221,360446
MO2602-C-7500682.4760664.8759.8763.624117,380,720629
MO2602-C-7600599.4665571.4665665.41167,226,120628
MO2602-C-7700499568474.8565.6565.665934,074,260976
MO2602-C-7800378475378473.2473.21,89081,767,1601,816
MO2602-C-7900330.2385.2303.8381.4386.41,72160,337,0201,622
MO2602-C-8000250303228.63033035,590150,169,6602,712
MO2602-C-8100177226.2166.42262269,704193,515,2203,594
MO2602-C-8200130161.6115.6159.6159.624,537349,084,9406,530
MO2602-C-83008811077.610810822,494218,416,2408,262
MO2602-C-84006071.849.4707016,338103,143,8008,354
MO2602-C-850039.244.831.4434312,02846,949,9808,252
MO2602-C-860025.82819.624.824.88,57020,286,3805,608
MO2602-C-8700171811.414.414.44,7336,688,7405,259
MO2602-C-88009136.48.48.45,0584,664,8204,990
MO2602-C-890099.83.45.25.22,1931,272,7403,310
MO2602-C-900078.22.83.83.81,986968,8205,003
MO2602-C-91003.86.622.83.4820313,7002,328
MO2602-C-920056.42.23.231,724618,3405,226
MO2602-C-93005.25.822.62.6701240,8402,174
MO2602-C-94004.851.82.42.41,667514,4603,627
MO2602-P-63000.81.60.81.20.219421,9201,026
MO2602-P-64001.21.20.810.4687,020501
MO2602-P-65001.81.81119011,360538
MO2602-P-66001.82.21.21.21.28914,220660
MO2602-P-67003.63.61.21.21.219833,660697
MO2602-P-68002.22.21.41.41.425749,760844
MO2602-P-69003.43.41.21.61.624052,060879
MO2602-P-70003.24.41.822990293,4002,636
MO2602-P-71004.84.81.822681217,0801,290
MO2602-P-7200662.22.42.4948371,5802,136
MO2602-P-73008822.42.41,913706,0002,591
MO2602-P-7400992.43.23.22,2831,159,0403,749
MO2602-P-750014.414.44.65.45.44,4603,768,7005,702
MO2602-P-760019.619.666.86.84,5705,126,2004,278
MO2602-P-770030309.410105,4319,050,0803,688
MO2602-P-780039.839.815.816.216.27,31917,750,8205,028
MO2602-P-790064.464.425.425.425.47,49328,005,0004,254
MO2602-P-80007076.641.6424211,58565,298,0806,003
MO2602-P-8100110121.66565.265.214,306120,053,3805,522
MO2602-P-8200161.6161.899.8100.4100.412,377149,996,8605,640
MO2602-P-8300190270.8147.6147.6147.63,87168,004,7003,405
MO2602-P-8400265.8296.8208.2208.2208.22,00348,899,5803,145
MO2602-P-8500370378.6285.4285.42801,91160,848,7202,564
MO2602-P-8600546.4546.4366.6366.6366.652621,409,540991
MO2602-P-8700549555.2460475457.41658,338,320495
MO2602-P-8800622653.6550550566.222913,886,040259
MO2602-P-8900705.2726.4663.6670662.8412,946,38072
MO2602-P-9000822844.2764768.2760.8211,777,960134
MO2602-P-9100901943.6862.4866.6859.6353,311,24047
MO2602-P-92001,000.21,030.6945.8976.2958.8444,587,780111
MO2602-P-93001,111.41,1191,054.61,075.41,058.4252,811,20074
MO2602-P-94001,2461,2461,1441,157.61,158.2242,822,40091
MO2603-C-49003,296.23,304.23,2583,304.23,334.641,301,500205
MO2603-C-50003,1873,2363,1503,2363,215144,426,340226
MO2603-C-52002,948.63,0332,948.63,0333,015.451,502,000224
MO2603-C-54002,769.42,837.82,769.42,815.42,838.6123,296,440262
MO2603-C-56002,607.42,639.22,589.82,589.82,616.851,275,680472
MO2603-C-58002,354.62,439.22,354.62,425.42,417.671,671,800856
MO2603-C-60002,155.62,241.82,155.62,211.22,242.84610,120,820943
MO2603-C-62002,011.82,0342,011.82,020.42,045.461,213,2001,295
MO2603-C-64001,808.81,8411,788.81,815.61,847.481,410,460936
MO2603-C-65001,717.61,748.41,717.61,736.81,748.45851,32048
MO2603-C-66001,5601,625.61,5601,625.61,6506949,120934
MO2603-C-67001,501.81,5481,501.81,538.61,552.8131,897,58038
MO2603-C-68001,376.21,450.61,3661,423.21,455.4446,037,360694
MO2603-C-69001,292.41,354.21,275.61,339.41,360172,153,72051
MO2603-C-70001,1381,263.21,1381,263.21,263.68410,056,460875
MO2603-C-71001,127.41,1681,085.81,153.41,172.8434,611,52085
MO2603-C-72001,011.41,073.2979.41,0501,073.6706,987,3601,118
MO2603-C-7300909.2976.6884.4976.6983.8302,661,640192
MO2603-C-7400820884.8804.6868.6890947,929,6401,839
MO2603-C-7500628.8804.2628.8804.2804.2796,004,900429
MO2603-C-7600650715631.4715713.614810,024,8201,209
MO2603-C-7700570650552.865065017110,267,640667
MO2603-C-780042055242055255228214,709,8601,709
MO2603-C-7900421.4475411.8472.64732219,726,0601,034
MO2603-C-8000359.8410347.64104101,91573,782,1804,254
MO2603-C-8100319348.2291348.23481,71756,063,3402,068
MO2603-C-8200271291.6241.6290.6290.63,07683,359,4404,389
MO2603-C-8300210244203243.4243.42,22450,758,0003,726
MO2603-C-8400194202.2167.4200.2200.22,80852,937,3404,404
MO2603-C-8500160166.4138.6165.6165.61,66325,744,7202,146
MO2603-C-8600126138.2113.81381382,83336,308,2804,920
MO2603-C-8700120.2120.293.41151151,20412,475,5201,530
MO2603-C-880090957995951,24210,752,4402,226
MO2603-C-890070.278.664.876768466,071,8001,135
MO2603-C-9000606653.864.464.41,87711,337,0203,282
MO2603-C-910051544452.852.84112,019,6401,365
MO2603-C-9200464737.646467733,295,6402,431
MO2603-C-930036.440.832.638.439.22841,005,780510
MO2603-C-940033.435.628.434.234.21,2874,076,9002,093
MO2603-P-490033.42.43.23.211634,3801,381
MO2603-P-50003.23.62.83.43.47724,000963
MO2603-P-520044.63.4449537,5601,193
MO2603-P-54004.84.83.84.24.29139,0001,018
MO2603-P-56005.45.64.2559749,8801,021
MO2603-P-580077.2566206122,3001,390
MO2603-P-60007.69.467.27.2284211,6001,622
MO2603-P-620010.810.87.28.28.2310270,9401,094
MO2603-P-640012.4139.210.410.4299340,8401,168
MO2603-P-6500171710.612.212.2133176,880462
MO2603-P-66001717.212.615.413.8117172,7801,446
MO2603-P-670018.419.814.61816125232,560508
MO2603-P-68002324.217.619.219.2289602,8402,407
MO2603-P-690024272021.421233538,540663
MO2603-P-70003135.423.825.425.45601,564,8002,201
MO2603-P-710034.2382729.629.6297943,060871
MO2603-P-720045.245.23233.433.43561,336,6601,623
MO2603-P-73005153.639.840.640.65372,465,2001,249
MO2603-P-740071.679.64850.250.21,3967,797,4403,153
MO2603-P-750079.479.457.86060.49336,027,7801,892
MO2603-P-760094.496.672.27574.41,60712,887,5002,566
MO2603-P-7700107119.68889.489.41,71917,291,2202,719
MO2603-P-7800131155.8108110.8110.81,94823,451,9202,336
MO2603-P-7900168173.6133.8136.6136.679311,827,0401,680
MO2603-P-8000180219165.41681681,48827,845,0602,543
MO2603-P-8100250.2256.4201.62052051,54534,853,4801,875
MO2603-P-8200304.8308.2245.62482483,35592,337,9803,757
MO2603-P-8300350363299.2300.6297.886327,482,8001,654
MO2603-P-8400420429.2357.4360.6360.633813,222,1001,358
MO2603-P-8500507.2507.24214264261818,679,300434
MO2603-P-8600550.4570.6492.2492.2494.4874,718,880559
MO2603-P-8700653653571.6579.6565422,674,060107
MO2603-P-8800674.6732.2653.4653.4639.8272,011,880110
MO2603-P-8900819819739.6752728.8242,023,64059
MO2603-P-9000882.2882.2831831815.83273,94095
MO2603-P-9100920.8920.8920.8920.8932.6192,08056
MO2603-P-92001,0061,0061,0061,0061,024.21100,60045
MO2603-P-93001,2471,094.221
MO2603-P-94001,1931,230.21,1931,2001,189.4162,106,88030
MO2604-C-71001,1011,1501,1011,1501,163171,902,80012
MO2604-C-7200993993990.2990.21,072.22198,3202
MO2604-C-7300970970970970984.84353,76019
MO2604-C-7400855.6900.28
MO2604-C-7500782.4783782.4783818.46456,36020
MO2604-C-7600675.8724675.8719.67403211,94043
MO2604-C-7700655655650650665.42130,50021
MO2604-C-7800553586553581.259515810,24065
MO2604-C-7900492.4516.8478.2510.8531.4301,447,08053
MO2604-C-8000433464430.2439.446813570,940220
MO2604-C-8100371407363.4402.2411.626974,140115
MO2604-C-8200330359.8313356.2356.21555,127,040216
MO2604-C-8300286.8314.8278301311.21133,341,400204
MO2604-C-8400251.2273.6247.8272.2272.21112,829,020189
MO2604-C-8500219.2238.8210236.2236.2651,486,080384
MO2604-C-8600194.8206.6182205.8205.81623,200,120358
MO2604-C-8700168.6180167.8169.4177.21081,780,180179
MO2604-C-8800145.4160.2140.8150154.61652,474,620238
MO2604-C-8900123.4138.8123.4130134.260772,940228
MO2604-C-9000112.2121108.611511547524,740226
MO2604-C-9100100107.89498.2102.851499,980333
MO2604-C-920084.495.684.284.289.638322,160197
MO2604-C-930076.28473.875.878.880615,320150
MO2604-C-94007177.265.269.269.63482,402,480456
MO2604-P-710071.471.455.8595991548,600249
MO2604-P-720083.883.866.46866.862459,280170
MO2604-P-730094.6100.27778.478.43763,226,300820
MO2604-P-7400114.2114.892.898.295.255564,280504
MO2604-P-7500127.2145.8110.2112.2112.281963,280378
MO2604-P-7600154.2157.6134139.6132.650710,980282
MO2604-P-7700187190159.6165160.62644,647,260334
MO2604-P-7800223.6227.2188194.4189.61793,687,020415
MO2604-P-7900258258.2221.8230.4220.4681,743,060191
MO2604-P-8000371.4371.4259270.2259.41273,809,340355
MO2604-P-8100348348302.4308302.21003,396,060187
MO2604-P-8200400404352358350.6742,890,840229
MO2604-P-8300457457.6404.4404.4404.221897,900168
MO2604-P-8400518523.2468.4479.4462.6301,496,660134
MO2604-P-8500631527.6137
MO2604-P-8600611611611611594161,10083
MO2604-P-8700838.466669
MO2604-P-8800992.2741.882
MO2604-P-8900956820.845
MO2604-P-90001,04990338
MO2604-P-91001,132.2987.828
MO2604-P-92001,215.41,0784
MO2604-P-93001,423.61,168.85
MO2604-P-94001,381.41,258.811
MO2606-C-52002,899.42,899.42,8962,8962,90041,158,740138
MO2606-C-54002,531.22,705100
MO2606-C-56002,490.82,513.82,490.82,492.22,514.692,250,400207
MO2606-C-58002,220.62,320.6128
MO2606-C-60002,075.42,132.42,075.42,1182,131.2377,826,680487
MO2606-C-62001,883.61,896.21,883.61,896.21,950.82377,980973
MO2606-C-64001,697.61,762.81,697.61,762.81,759.84678,200778
MO2606-C-66001,5221,579.41,5221,551.41,576.6121,843,160614
MO2606-C-68001,3391,3971,331.81,3831,398.2192,611,400577
MO2606-C-70001,1661,231.81,161.61,2201,235.4455,352,9801,571
MO2606-C-7200987.41,065987.41,0441,070.8394,099,1401,078
MO2606-C-7400876920844.2920920585,123,5401,742
MO2606-C-7600725779.8723.2774774402,976,0401,196
MO2606-C-7800628658.2605.6658.2658.2714,555,2201,725
MO2606-C-8000487.4551487.4532.2539.224812,880,7802,348
MO2606-C-8200419.4457.441245145130313,200,5201,757
MO2606-C-8400353.8380339.8372.2372.21936,898,9202,239
MO2606-C-8600298.2318.8286314.4314.439811,935,3203,523
MO2606-C-8800246.2263233.6253.6253.63047,609,0201,619
MO2606-C-9000208.4218.2195.4212.8210.22625,389,4201,450
MO2606-C-9200178.2186.4164.2182.4182.44527,920,6401,637
MO2606-C-9400154.2158.6140.81511515488,158,6001,193
MO2606-P-520025.825.819.42424408927,3401,724
MO2606-P-540033.633.623.627.428.4112320,520651
MO2606-P-560035.436.628.635.634.295324,8201,128
MO2606-P-580043.243.234.84140.681329,400774
MO2606-P-60005051.642.248.648.6193917,100772
MO2606-P-620053.863.251.85959102586,740992
MO2606-P-64006776.265.472.471.273500,1201,451
MO2606-P-66008795.282.88987.41771,579,0401,233
MO2606-P-6800113.2121.2105.8109107.62292,508,7601,357
MO2606-P-7000140.2151.2132.8139137.43384,704,2401,644
MO2606-P-7200181.2192.8169.61741723305,793,3601,586
MO2606-P-7400240.4248217.8222.6222.62846,545,7802,291
MO2606-P-7600301.6311.8277.8281.4281.41624,673,7601,684
MO2606-P-7800384394.4354357.8357.81575,774,3001,164
MO2606-P-8000483.6493.8444.6448.4448.41959,078,3801,279
MO2606-P-8200582.8606.6548.8555.6540693,929,6401,225
MO2606-P-8400730730676.8676.8679.812844,440762
MO2606-P-8600873873810.8810.8808191,575,9001,129
MO2606-P-88001,0081,008953953953181,785,900614
MO2606-P-90001,147.41,147.41,147.41,147.41,108.21114,740191
MO2606-P-92001,298.21,325.41,2741,285.81,270.2162,085,520212
MO2606-P-94001,4901,5301,4901,5301,441.65753,00083
MO2609-C-62001,7481,7901,7481,7881,819.2111,961,900737
MO2609-C-64001,637.81,6391,637.81,6391,6392327,680520
MO2609-C-66001,4651,4651,4651,4651,4783439,500508
MO2609-C-68001,251.61,3281,251.61,3061,308.27910,960493
MO2609-C-70001,152.41,1871,150.81,1871,1926701,6601,146
MO2609-C-72001,032.61,041.81,0261,0311,0409931,920634
MO2609-C-7400885.8920.8857909.6916.4453,995,480807
MO2609-C-7600774.6804.4774.6800.4806.2272,110,1201,022
MO2609-C-7800681.8701.6660.2693.8698.8161,074,560573
MO2609-C-8000577612.6570.6609609653,864,400706
MO2609-C-8200500532489.2527527713,635,780462
MO2609-C-8400427456.2424.6447.2454.6693,038,080593
MO2609-C-8600382401361.8385394.4973,698,8001,460
MO2609-C-8800324340.6312331.6336.6451,455,060451
MO2609-C-9000290294.2269.8292.8292.8591,672,600246
MO2609-C-9200246.2251.8238.2251.8251.8661,613,800469
MO2609-C-9400220.2220.8205.6214.6215.41453,100,100495
MO2609-P-6200105.2105.69395.695.61711,689,280794
MO2609-P-6400135.4136.6121.2125.2125.21301,651,960664
MO2609-P-6600163.8175.4157.4158.8158.857920,460968
MO2609-P-6800225.8225.8199.6202.8203.444920,520977
MO2609-P-7000273.8278.4252255.6255.6511,342,140838
MO2609-P-7200339.6342.4313.6318.4318.41234,020,5401,009
MO2609-P-7400409.8422.2387.2387.2387.2803,210,0801,425
MO2609-P-7600495.2510.8463.6470.4470.4823,922,7601,343
MO2609-P-7800595.6610563566.8565804,684,680448
MO2609-P-8000700.2708.6664.8679658654,504,440322
MO2609-P-8200837.2837.2775.8782.2782.2463,627,060263
MO2609-P-8400922.2933.2910.8910.8911.2656,130,360157
MO2609-P-86001,108.41,116.21,047.81,048.41,047.8849,100,460568
MO2609-P-88001,260.41,265.81,192.81,192.81,193.4354,345,980274
MO2609-P-90001,522.21,323160
MO2609-P-92001,583.61,502.467
MO2609-P-94001,6701,657.249
MO2612-C-64001,5921,6231,583.81,583.81,593314,865,260345
MO2612-C-66001,3211,445.6101
MO2612-C-68001,260.81,309.292
MO2612-C-70001,1441,1951,1441,1761,192.63351,500567
MO2612-C-72001,084.81,084.81,044.21,065.81,065.8141,473,580322
MO2612-C-7400915962.6915958958312,895,240261
MO2612-C-7600844.6847.6840843.8852.86506,960405
MO2612-C-7800728.2756.2728.2752.6760.6211,572,100443
MO2612-C-8000647681645.8668.8677.612798,380617
MO2612-C-8200584613.8572584.2605.4804,728,1201,143
MO2612-C-8400505529.6505526.6536.211555,920463
MO2612-C-8600474475.8459.8475.8475.88375,760291
MO2612-C-8800398.6410.4398.6410.4419.618725,860223
MO2612-C-9000362.6371.8357368.8368.827984,060252
MO2612-C-9200315.6326.8307.2324.6324.61705,331,480423
MO2612-C-9400280288.8271.22852852176,074,080669
MO2612-P-6400214228.4200209.6211.43647,729,4202,445
MO2612-P-6600269.8274245.8253258711,823,6801,253
MO2612-P-6800315.6336.2303.8313316.2391,230,060968
MO2612-P-7000393404.4368384.2384.2833,149,220451
MO2612-P-7200485.6486436.4460462.222910,476,940640
MO2612-P-7400554.8572.6527.6547.8546.41719,413,180663
MO2612-P-7600656.2656.2617.2642.2642.2332,124,960717
MO2612-P-7800782782722.6756.8756.8493,707,040387
MO2612-P-8000882.8896833868.8868.8353,026,560550
MO2612-P-82001,008.41,008.4950985993.2615,984,060773
MO2612-P-84001,131.21,152.21,085.81,1091,109121,347,300274
MO2612-P-86001,2221,245.41,2111,245.41,245.4131,635,900213
MO2612-P-88001,358.41,3831,358.41,3831,390.4101,371,28088
MO2612-P-90001,5101,539.81,5101,539.81,5374609,780102
MO2612-P-92001,756.81,685.876
MO2612-P-94001,863.21,863.21,8201,8411,841.8101,858,40038
相关资讯: