中国金融期货交易所09月15日MO期权收盘行情
发布时间:2026年09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
MO2609-C-100000.20.40.20.20.21864,0402,330
MO2609-C-62001,241.81,309.81,222.21,243.41,24215820,113,760299
MO2609-C-63001,174.21,221.61,170.61,178.81,141.8202,361,04057
MO2609-C-64001,0481,121.81,033.21,056.61,042.2485,121,740179
MO2609-C-6500949.21,021.8927.2940.4942.6686,519,52086
MO2609-C-6600854.4922.4821.8842.8842.816113,975,800316
MO2609-C-6700764.4816.8732.2737.6743.2806,213,700160
MO2609-C-6800653722.2628.2643.8645.846831,525,360696
MO2609-C-6900590.6622.2528.2543548.618710,861,180301
MO2609-C-7000468528.4433.4450.4450.452825,048,4001,781
MO2609-C-7100399.6432.8340356.2356.297736,692,300756
MO2609-C-7200298.6338.4252263.8263.81,97556,159,0202,101
MO2609-C-7300248.8250171.81841846,374130,442,7202,201
MO2609-C-7400145.2168.4102111.2111.219,904257,092,2203,938
MO2609-C-750077.499.450.655.655.637,255268,475,5207,805
MO2609-C-7600365020.823.423.424,84687,249,74010,934
MO2609-C-7700172389913,48120,264,44010,817
MO2609-C-7800610.233.23.29,8596,062,26011,376
MO2609-C-79002.24.81.21.81.83,4991,039,9007,020
MO2609-C-80002.4311.21.27,9761,471,84017,734
MO2609-C-81001.62.20.80.80.81,704214,4004,485
MO2609-C-82000.41.40.40.60.61,455121,2405,055
MO2609-C-830011.20.60.60.682771,8403,696
MO2609-C-84000.810.20.60.672247,0605,305
MO2609-C-85000.810.20.40.255530,4402,835
MO2609-C-86000.40.40.20.20.262816,8204,694
MO2609-C-87000.60.60.20.40.2953,4402,053
MO2609-C-88000.20.40.20.40.256811,9003,061
MO2609-C-89000.40.40.20.20.21864,680834
MO2609-C-90000.20.40.20.20.22476,6403,672
MO2609-C-91000.40.40.20.40.2812,080702
MO2609-C-92000.40.40.20.20.21573,4801,068
MO2609-C-93000.40.40.40.40.213520704
MO2609-C-94000.20.20.20.20.291801,159
MO2609-C-95000.20.20.20.20.2481,020478
MO2609-C-96000.20.40.20.20.2722,1001,345
MO2609-C-97000.20.20.20.20.2461,020857
MO2609-C-98000.20.40.20.20.21924,1401,540
MO2609-P-100002,5662,5662,5662,5662,5591256,600740
MO2609-P-62000.60.80.40.80.869044,5606,039
MO2609-P-63000.610.40.80.852837,7801,385
MO2609-P-64001.61.60.81.41.41,153145,6602,692
MO2609-P-65001.8211.81.8944137,5001,983
MO2609-P-66002.62.81.22.22.21,003187,7202,882
MO2609-P-67003.441.43.23.21,713430,1404,146
MO2609-P-68005.66.82.6553,6601,687,7405,817
MO2609-P-690010.610.64.27.47.43,9982,625,8805,017
MO2609-P-70001616.67.811.611.611,76113,325,18013,030
MO2609-P-71001823.61117176,58410,777,4806,322
MO2609-P-72003537.817.2262613,75135,204,0609,342
MO2609-P-730049.859.628.242.242.219,23880,249,0006,046
MO2609-P-74007593.646.470.470.430,247205,873,6007,359
MO2609-P-7500119.4144.277111.6111.621,717235,324,4006,092
MO2609-P-7600186211.6127.61831837,611129,223,6205,871
MO2609-P-7700254.8297200268.4268.42,95373,685,3802,647
MO2609-P-7800324.63902873643641,16539,978,2603,261
MO2609-P-7900460478.4383.4460.646045820,361,9601,077
MO2609-P-8000564582480.2561559.876140,940,0803,871
MO2609-P-8100656.2679.4586.2660.2659.223915,284,920367
MO2609-P-8200749.2782685.8759.6758.61198,760,5001,062
MO2609-P-8300842.8887786.6867.6858.613311,213,900279
MO2609-P-8400940.4979.8885.2973.6958.453650,669,7801,465
MO2609-P-85001,054.41,070.49881,0681,058.210811,237,000509
MO2609-P-86001,142.21,178.21,079.41,160.61,158.216919,136,0201,497
MO2609-P-87001,253.41,2691,1791,2421,258.2556,805,760227
MO2609-P-88001,3421,365.81,279.61,362.21,358.2293,842,1401,033
MO2609-P-89001,453.21,453.21,421.61,448.41,458.2182,597,520236
MO2609-P-90001,5201,555.21,478.61,545.41,558.2416,237,860878
MO2609-P-91001,6531,6531,613.41,613.41,658.2162,618,920206
MO2609-P-92001,7591,7591,704.21,758.81,759.2101,747,780450
MO2609-P-93001,813.61,862.41,813.61,862.41,858.2336,087,540253
MO2609-P-94001,926.61,951.41,9141,944.61,959.8122,320,420390
MO2609-P-95002,048.22,058.2189
MO2609-P-96002,162.22,162.22,136.42,154.42,158.471,505,260471
MO2609-P-97002,253.82,253.82,253.82,253.82,258.461,349,820178
MO2609-P-98002,3152,3152,3152,3152,358.63694,500325
MO2610-C-62001,188.41,241.21,188.41,1991,193.6627,553,460261
MO2610-C-63001,123.81,123.81,090.61,090.61,09891,004,30024
MO2610-C-64001,048.41,048.41,0401,040997.48826,96064
MO2610-C-6500943.4943.4943.4943.4903.22188,68075
MO2610-C-6600840.2840.2840.2840.2815.64335,000101
MO2610-C-6700727.2782.8714.2737.6725.6251,867,480131
MO2610-C-6800666.4702.6626.4634.663937224,509,440471
MO2610-C-6900563.4606533.8554.2554.220411,613,760248
MO2610-C-7000490523.2454.647247525212,247,600386
MO2610-C-7100407447.8381.839739728911,821,300303
MO2610-C-7200342.2372312327.8330.271924,132,640607
MO2610-C-7300300304.2251270.8270.81,53241,878,6201,396
MO2610-C-7400220244197.8213.2213.23,63978,832,3402,628
MO2610-C-7500173191.81531631635,67495,490,3603,959
MO2610-C-7600130.4146.4115.81241244,10452,518,6004,498
MO2610-C-7700100110.48792.292.22,87327,630,5803,806
MO2610-C-780072.282.865.869.269.23,47925,244,4204,487
MO2610-C-790050604850501,6258,592,3402,408
MO2610-C-800040.244.836.438385,18820,469,46011,105
MO2610-C-810028.632.625.427.627.61,4684,132,3002,012
MO2610-C-820020.823.417.819.419.41,1022,204,7403,261
MO2610-C-8300141712.813.613.6652946,9201,745
MO2610-C-840010.412.29.49.89.8495515,5602,407
MO2610-C-85007.896.87.87.8796632,3401,979
MO2610-C-86006.47.45.86.86.8311210,5201,168
MO2610-C-87005.66.64.85.65.617799,0201,105
MO2610-C-88005.264.855554296,4403,084
MO2610-P-620021.822.81421211,4572,644,2004,807
MO2610-P-630024.826.216.624.224.2428893,1201,362
MO2610-P-640027.631.619.629.829.85421,335,6401,240
MO2610-P-6500505023.836366892,105,6201,825
MO2610-P-660040.24729.643.243.26582,533,2001,527
MO2610-P-670052.256.837.654541,3186,390,8201,946
MO2610-P-680060.27147.666661,79610,769,0201,974
MO2610-P-690075.28860.283.483.41,64712,360,0402,330
MO2610-P-700097.8108.876102.8102.83,87236,088,2203,688
MO2610-P-7100117.613596.61281281,67719,756,9201,957
MO2610-P-7200145.2166.6121.8158.4158.43,24647,503,9602,381
MO2610-P-7300187204.41521991993,25959,371,3002,255
MO2610-P-7400230252191.4241.2241.25,156116,283,0003,720
MO2610-P-7500280305238.22882883,17887,821,0802,853
MO2610-P-7600329.2368292.4353342.61,20640,305,0202,660
MO2610-P-7700400.4436.6356.2422.6414.855822,578,6201,407
MO2610-P-7800477.4517.6429.249749736817,660,700719
MO2610-P-7900563.4596509.4577.8577.823913,501,340580
MO2610-P-8000634685.459066566534322,310,240886
MO2610-P-8100766766690.2741.6751231,669,940176
MO2610-P-8200835835775830.4843.6211,704,640212
MO2610-P-8300911.2955872.4942.8938.4252,299,700188
MO2610-P-84001,0201,048963.21,0371,037262,649,16075
MO2610-P-85001,1301,1391,0601,124.21,131.8485,310,64060
MO2610-P-86001,200.81,241.81,185.61,223.81,229.8141,694,48040
MO2610-P-87001,3281,3391,3251,3251,334.881,064,78073
MO2610-P-88001,4151,421.61,379.21,379.21,433.8121,695,060131
MO2611-C-6600827827827827821182,7003
MO2611-C-670072874011
MO2611-C-6800695.2695.2687.8687.8662.23207,30010
MO2611-C-6900589.6589.6584.2584.2588.2301,764,30034
MO2611-C-7000517.6517.6517.6517.65196312,18039
MO2611-C-7100451485.8441.8448.2453.2371,682,36083
MO2611-C-7200401414381.8383.6392.6873,424,780101
MO2611-C-7300334365.4322.8334334581,950,240107
MO2611-C-7400297.8309.6279.6280286.4471,365,400119
MO2611-C-7500250.2264.6234236.2243.21353,373,360310
MO2611-C-7600204.6222192202.2204.4661,376,900290
MO2611-C-7700158.2186.2157.6170.6170.6961,629,040276
MO2611-C-7800140.2154.2130.8142.8141.81241,759,780297
MO2611-C-7900118.2126.6107.8119.4119.4991,149,560148
MO2611-C-800095.8107.689.298.698.62992,989,360733
MO2611-C-810076.289.47582.482.42031,699,320343
MO2611-C-82006771.86167.867.82791,858,320403
MO2611-C-830053.859.650.858.456.82371,322,480437
MO2611-C-840046.249.24246.646.6160731,420389
MO2611-C-850036.442.234.8404084320,580189
MO2611-C-86003234.62832.832.8193603,080783
MO2611-P-6600114.2120.8100.4116.8115.82362,631,840284
MO2611-P-6700140.8144119.2137.2137.21672,181,8401,700
MO2611-P-6800155.2163138.2159.4157.855823,660294
MO2611-P-6900181188.2160.4182.4183.438680,860288
MO2611-P-7000211220.2186.8211.8211.81212,519,040257
MO2611-P-7100251253.8216253247.438919,000182
MO2611-P-7200277.4294.2251.6286286.41494,032,680203
MO2611-P-7300333.8337.4290337.4330.81946,033,840196
MO2611-P-7400361388336.4383.2380.41013,686,420362
MO2611-P-7500439.8446.2384.4438.6438.61285,322,720268
MO2611-P-7600479.4508.2453488496.4271,314,040253
MO2611-P-7700568.2568.2568.2568.2562.2156,820100
MO2611-P-7800641.6633110
MO2611-P-7900650650650650708.42134,18021
MO2611-P-8000688.4787.413
MO2611-P-8100873873854861.4870.4151,286,66029
MO2611-P-8200941.4946.4924.4945.6955.8787,325,980100
MO2611-P-83001,013.81,0501,010.61,0501,047.4323,255,68055
MO2611-P-84001,101.81,1391,0991,1391,134.4141,552,80014
MO2611-P-8500981.61,226.61
MO2611-P-86001,190.61,320.23
MO2612-C-1000013.213.41112.612.6240300,3202,938
MO2612-C-62001,161.81,163.61,1021,114.41,114.4364,079,160168
MO2612-C-6400959.81,009.2956.4956.4956.4353,450,520764
MO2612-C-6600800832.6785.2796.2796.2221,770,740243
MO2612-C-6800654.2697.4636.4651.6651.6513,350,120958
MO2612-C-7000527.2558.6508516.2516.2733,858,3601,353
MO2612-C-7200418.6440390402406.825210,357,4401,856
MO2612-C-7400320.6336.6296306.6306.632510,247,3401,817
MO2612-C-7600233.2255.6220.6230.8230.453612,540,4603,048
MO2612-C-7800170.2185.8160.4172.2172.23155,407,7402,974
MO2612-C-8000118.6139118.4128.2128.281510,276,8005,977
MO2612-C-820093.21008595955094,675,6803,415
MO2612-C-840068.272.260.867.867.81651,114,5202,613
MO2612-C-860051.655.445.852.252.23811,969,9604,033
MO2612-C-880039.241.83439.639.6191737,0402,603
MO2612-C-9000404027.23131118353,8802,648
MO2612-C-920020.42520.42424.455125,7001,909
MO2612-C-940019.820.417.620.420.466124,1201,296
MO2612-C-960017.418.415.417.617.6118198,9001,783
MO2612-C-98001414.811.614.414.4157201,2401,040
MO2612-P-100002,7672,7672,744.42,744.42,8003825,580495
MO2612-P-6200101.4108.292.8107.4107.48318,357,9202,981
MO2612-P-6400134140.2121.2138.4138.43454,535,2002,845
MO2612-P-6600167.4181.2156.6177.2177.63255,572,8201,947
MO2612-P-6800231236.8206231.2231.22976,664,1401,844
MO2612-P-7000293.2305.8268.6299.4301.42366,785,5601,793
MO2612-P-7200373.8393.4345.23843842439,005,1801,913
MO2612-P-7400488.8497.4441.8490.84801758,284,9202,035
MO2612-P-7600606.8625.2561607.4607.41408,254,1401,904
MO2612-P-7800734759.4693.6752.4752.4574,145,9801,616
MO2612-P-8000909.4909.4845901.8901.8342,967,3801,539
MO2612-P-82001,039.81,083.41,0031,071.21,071.235837,554,7401,593
MO2612-P-84001,223.81,230.21,214.41,227.21,238.4404,879,000733
MO2612-P-86001,3921,3921,3921,3921,420.41139,2001,112
MO2612-P-88001,574.61,574.61,574.61,574.61,608.21157,460852
MO2612-P-90001,7401,8021,7401,8021,798.461,063,740961
MO2612-P-92001,9361,9361,9361,9361,991.21193,600711
MO2612-P-94002,189.42,189.42,189.42,189.42,207.41218,940255
MO2612-P-96002,3752,404639
MO2612-P-98002,587.82,601.6309
MO2703-C-1000029.832.629.23129.8150458,6401,253
MO2703-C-62001,003.81,029.480
MO2703-C-6400848.288895
MO2703-C-6600761.8794.6756.6762.2755.4937,163,220610
MO2703-C-6800631.2667.4621625.6636.8845,378,260531
MO2703-C-7000522.8550505525525743,918,260725
MO2703-C-7200424.4450412.4426.8429.8823,541,980712
MO2703-C-7400351364.4332.4340.8349.2612,125,9001,174
MO2703-C-7600272.2299.8272280281.8962,737,9801,213
MO2703-C-7800223239.4214.8223225.8671,513,000943
MO2703-C-8000177.6194.6173.2182.6182.6931,694,800966
MO2703-C-8200146.2158139.8145148.63324,976,7801,107
MO2703-C-8400118125.4114.2114.8114.863739,000993
MO2703-C-860097.61049396.895.61981,921,5001,772
MO2703-C-88007886.676.480.280.21261,042,7002,629
MO2703-C-90006472.26466661671,134,5202,004
MO2703-C-920051.856.451.25454.443228,820509
MO2703-C-940046.449.643.846.846.865301,080281
MO2703-C-960040.442.43839.439.870285,340340
MO2703-C-98003437.233.834.634.2107380,400355
MO2703-P-100002,943.82,9712,937.82,964.63,026.6216,259,88096
MO2703-P-6200224229.4204.6224225.21833,988,920979
MO2703-P-6400260.4278257.827627629777,860571
MO2703-P-6600341345.2313.6342.4342.41846,074,9402,311
MO2703-P-6800410.8421.6389419.2414.4662,676,060872
MO2703-P-7000498.6510.4471.2508507.8783,834,180871
MO2703-P-7200598.4614.8572.2614.8610.8553,307,6801,381
MO2703-P-7400713738.4685.2730.6728.8936,663,4601,245
MO2703-P-7600857.6876.8813.8876.8868473,995,200661
MO2703-P-78001,000.61,006.8951.61,006.81,010.2323,164,140616
MO2703-P-80001,152.41,165.81,152.41,165.81,156.65581,340650
MO2703-P-82001,393.61,319436
MO2703-P-84001,565.41,486.4327
MO2703-P-86001,631.41,6661,631.41,665.41,663.4121,981,200376
MO2703-P-88001,803.61,853.81,803.61,853.81,843.871,281,800289
MO2703-P-90002,042.82,034.6100
MO2703-P-92002,2892,211.223
MO2703-P-94002,248.82,444.838
MO2703-P-96002,639.62,637.431
MO2703-P-98002,7532,7532,7532,7532,831.43825,90052
MO2706-C-62009851,009.4965965970.49886,200288
MO2706-C-6400836.8876.2829.2830.2842595,008,560259
MO2706-C-6600730.2750.8726750.8725.47512,780191
MO2706-C-6800607.2640607613.4623.8291,788,340362
MO2706-C-7000537.4551.8512.6520.6529.2432,278,400382
MO2706-C-7200432.6463.6430.2437.8444.8492,176,000492
MO2706-C-7400368.4386.2368.4376.6373.4481,788,800501
MO2706-C-7600306.6325.8302313.6312571,807,180595
MO2706-C-7800252.8272252.8253.826127704,400564
MO2706-C-8000212.6227206214.6214.627584,940509
MO2706-C-8200179.2189174.2183180.423413,920389
MO2706-C-8400142150.8316
MO2706-C-8600125134.8122122125.262807,420315
MO2706-C-8800103.6108.8103.6106104.8995,060270
MO2706-C-900086988689.889.688829,920455
MO2706-C-92008080808075.618,000221
MO2706-C-940063.87063.866.465.244292,480161
MO2706-C-96005360.25354.854.255313,220232
MO2706-C-980046.252.444.848.248.2152750,120839
MO2706-P-6200334353318.2348.2348.22448,218,8201,934
MO2706-P-6400408.8416387.6412.2412.8371,489,4601,013
MO2706-P-6600483493457.8493491.8462,187,160571
MO2706-P-6800568.4586.2545.4584.2580452,564,000621
MO2706-P-7000672.6688.6642.4680.8688.4332,192,160610
MO2706-P-7200797.2807.6758.4807.6807.6594,573,080687
MO2706-P-7400888.8935.6888.8927929.6433,954,260901
MO2706-P-76001,056.41,056.41,002.81,028.61,059.8161,626,400701
MO2706-P-78001,1961,1961,193.61,193.61,207.6101,194,820502
MO2706-P-80001,371.21,360.6335
MO2706-P-82001,590.21,520.4115
MO2706-P-84001,760.21,688.4105
MO2706-P-86001,914.81,857.677
MO2706-P-88002,0182,0182,0182,0182,037.82403,600176
MO2706-P-90002,180.82,301.258
MO2706-P-92002,3002,486.627
MO2706-P-94002,520.82,674.234
MO2706-P-96002,526.22,863.628
MO2706-P-98002,904.23,054.664
相关资讯: