中国金融期货交易所08月10日MO期权收盘行情
发布时间:2026年08月10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
MO2608-C-62001,476.21,4941,407.81,4941,487.68412,140,920163
MO2608-C-63001,348.41,354.41,318.41,332.41,388.6608,015,300122
MO2608-C-64001,2531,2901,211.41,2901,288.89011,209,200306
MO2608-C-65001,1501,190.21,109.61,190.21,189.417920,415,920265
MO2608-C-66001,0801,089.61,014.41,087.41,084.416517,247,600363
MO2608-C-6700975.4995.6918.4995985.614113,325,540544
MO2608-C-6800870.4894.4812891.2891.424320,523,260765
MO2608-C-6900781.279871679579540029,923,6601,133
MO2608-C-7000675703619.870070089258,755,2002,080
MO2608-C-7100600606.6528602.6602.674841,958,3402,025
MO2608-C-7200502.4518.2439.8511.8511.82,266107,381,5804,369
MO2608-C-7300409.8428.2356.2423.8423.83,645142,294,7203,506
MO2608-C-7400340.4346.4281.8341.8341.84,975153,676,7803,733
MO2608-C-7500255273.2214.426726713,160317,088,3409,439
MO2608-C-7600200211.2158202.6202.615,681283,167,7406,408
MO2608-C-7700149.2154.8112.4147.4147.421,152277,001,0608,163
MO2608-C-7800110.2114.87810410422,190205,268,9209,419
MO2608-C-790072.277.852.271.871.87,83950,288,6805,802
MO2608-C-800051.25234.4474716,13468,750,78013,230
MO2608-C-810032.234.82230.630.65,16614,566,3007,122
MO2608-C-820022.222.613.418.418.43,9566,838,4808,185
MO2608-C-830014148.211.611.62,7193,021,6805,780
MO2608-C-84009.49.45.4771,6541,203,0004,877
MO2608-C-850077.84.85.25.21,9371,072,7209,728
MO2608-C-86006.26.24.24.24.2770378,6804,085
MO2608-C-87005.25.43.23.23.2326128,1402,570
MO2608-C-88003.442.62.62.622869,4002,433
MO2608-C-89003.63.82.42.42.412234,8601,717
MO2608-C-90002.62.81.822504106,7804,758
MO2608-C-91002.42.41.81.81.88517,3801,348
MO2608-C-9200221.61.61.67513,8801,499
MO2608-C-9300221.41.41.48415,3001,187
MO2608-C-94001.61.81.21.21.28813,2801,233
MO2608-C-95001.61.61.21.21.28411,9401,351
MO2608-C-96001.41.61.21.21.27710,0001,597
MO2608-C-97001.21.4111172,0801,165
MO2608-C-98001.21.211113213,6203,798
MO2608-P-62003.6422.42.42,146581,8006,551
MO2608-P-630033.82.42.82.8742217,1802,052
MO2608-P-64003.64.62.83.23.21,308476,0604,338
MO2608-P-65004.24.82.83.23.21,322464,7802,733
MO2608-P-66005.663.4441,121516,3204,287
MO2608-P-670056.83.84.44.41,627858,6803,087
MO2608-P-68006.68.855.45.42,3591,576,3405,210
MO2608-P-69008.611.86.26.86.83,5753,082,5804,339
MO2608-P-700010.817.21010.410.47,4919,908,7008,642
MO2608-P-71001524.413.814.614.65,60110,531,5606,711
MO2608-P-720026.836.821.822.822.89,55027,684,0808,981
MO2608-P-730044.854.233.635.635.69,15640,624,9605,048
MO2608-P-740060.678.65155.855.89,96365,707,6205,703
MO2608-P-75009211276.477.877.820,403196,219,5207,589
MO2608-P-7600120155.211011211217,156233,939,1204,299
MO2608-P-7700179.8209.6155161.2161.210,613196,801,8003,050
MO2608-P-7800245273.8210.42152153,84395,313,8402,673
MO2608-P-7900316.8347.8276.6280.2281.81,43245,769,6601,829
MO2608-P-8000376.2429.8353.4355.8355.81,01940,282,2602,743
MO2608-P-8100455.6515.6436.8439.2439.271034,491,2201,188
MO2608-P-8200537607.8525.6530.8535.436621,179,4801,083
MO2608-P-8300638.4699630630624.824316,400,1601,085
MO2608-P-8400740799716.4726.6720.221516,533,7601,220
MO2608-P-8500883897.6810810818.816914,705,7001,141
MO2608-P-8600964988.6923.2930.2921.811110,745,060828
MO2608-P-87001,0401,091.21,012.41,012.41,020.8667,039,980591
MO2608-P-88001,169.81,196.61,118.81,118.81,120.2809,252,580412
MO2608-P-89001,271.21,286.21,2321,2321,219.88510,752,480314
MO2608-P-90001,3781,386.21,3101,3101,319.6557,474,520891
MO2608-P-91001,455.61,463.81,447.41,457.41,419.4192,764,900418
MO2608-P-92001,553.21,563.81,547.41,563.81,519.2233,572,240292
MO2608-P-93001,647.41,679.61,647.41,6571,619.2254,144,160208
MO2608-P-94001,7551,789.81,7491,789.81,719.2396,919,540152
MO2608-P-95001,851.41,884.21,851.41,884.21,819.2488,958,420129
MO2608-P-96001,953.21,989.21,948.41,956.61,919.27915,527,760123
MO2608-P-97002,058.22,082.62,0462,065.82,018.2153,090,300165
MO2608-P-98002,213.22,119.6278
MO2609-C-100007.285.85.85.8375247,7603,290
MO2609-C-62001,3941,429.61,362.61,428.21,432283,901,180722
MO2609-C-63001,336.41,336.41,258.61,283.41,335374,766,24026
MO2609-C-64001,242.41,242.41,157.41,2391,239475,631,900197
MO2609-C-65001,1191,137.41,081.41,137.41,144.8151,671,20079
MO2609-C-66001,0011,053982.81,046.61,046.6101,031,540540
MO2609-C-6700909.6962.8898.2962.8956111,036,640176
MO2609-C-6800863.6868800868868363,024,540982
MO2609-C-6900772.2780.6717.4779.8777.8735,437,840442
MO2609-C-7000689699.863169869444329,464,4202,520
MO2609-C-7100617.8617.855661661622212,950,960853
MO2609-C-7200574.4574.4480541.2541.246523,709,8202,922
MO2609-C-7300452.2468.4412.246546542918,827,540933
MO2609-C-7400388.4401.2350.8399.8399.81,03238,621,3002,510
MO2609-C-7500330.2347294.63473471,44346,318,8201,619
MO2609-C-7600289295247.42852852,68271,127,9204,707
MO2609-C-7700237.4242.8203.4242.8242.82,28150,912,0402,205
MO2609-C-7800196.6203.8167.21991992,10138,065,1803,633
MO2609-C-7900164.2164.2138158.4158.41,11216,644,2601,340
MO2609-C-8000129144.8112.21301304,15751,028,00011,068
MO2609-C-8100105107.889.6103.8103.81,09510,901,8401,560
MO2609-C-820010610673.685.684.41,0088,122,3203,628
MO2609-C-830071.672.659.668.668.63862,539,2001,128
MO2609-C-84006060.848.855.855.86503,464,5404,400
MO2609-C-8500505040.645454692,062,7802,354
MO2609-C-86004242.233.637.637.67222,677,1205,085
MO2609-C-870032.634.827.230.229.2218666,3001,121
MO2609-C-88002629.22323.823.8259641,3604,075
MO2609-C-890023.425.82020.820.8172369,780941
MO2609-C-900021.82317.818.418.4342675,8804,710
MO2609-C-910018.419.41515.815.2120199,960629
MO2609-C-920017.217.61313.613.6159226,6401,334
MO2609-C-9300141410.811.211.296112,680610
MO2609-C-940012.813.69.81010339354,9201,400
MO2609-C-950012.212.2999134134,020539
MO2609-C-960010.410.88.48.68.2246225,0802,032
MO2609-C-97009.4107.47.47.27864,860688
MO2609-C-98008.89.8777241191,5401,446
MO2609-P-100002,4222,399785
MO2609-P-620020.422.617.218.418.41,4152,802,5005,704
MO2609-P-63002325.62020.621346788,480891
MO2609-P-640023.829.623.424.224.25801,531,6402,182
MO2609-P-650030.636.228.229.629.64771,553,800796
MO2609-P-660038.843.834.235.435.45101,992,6802,283
MO2609-P-670045.852.442.243.643.63321,606,1001,461
MO2609-P-680055.464.25152.653.85323,109,0003,314
MO2609-P-690069.478.462.864.664.85123,660,8601,391
MO2609-P-700010010077.680801,40912,264,3204,167
MO2609-P-710096.8117.695.698.898.86917,312,0201,406
MO2609-P-7200130146117.4120.8120.81,30917,212,5803,659
MO2609-P-7300148.8177.614515215269811,369,1201,150
MO2609-P-7400182.8215.8177.2181.8181.81,55930,913,4203,414
MO2609-P-7500207.2260.8207.2220.6219.81,32131,583,3001,072
MO2609-P-7600268.6313260.8265.6265.61,68548,880,9002,520
MO2609-P-7700313.8375313.2315.8315.675325,805,560669
MO2609-P-7800385.2429.2370.8374.2374.258123,405,0002,318
MO2609-P-7900444.6500438.2438.2438.21537,233,820548
MO2609-P-8000514.6575.6506.8510.4513.444824,308,8604,176
MO2609-P-8100625650582.2587.6587.6563,471,200397
MO2609-P-8200701.2738.2662.8663663473,311,1801,383
MO2609-P-8300781.8820.8749749749282,211,400319
MO2609-P-8400842.2907835.8835.8837.8403,490,5401,649
MO2609-P-8500968.8971.29269269278764,660354
MO2609-P-86001,042.61,091.81,026.81,026.81,018.6323,434,1002,061
MO2609-P-87001,157.81,1641,112.21,112.21,109.66682,020239
MO2609-P-88001,2311,280.21,2311,279.21,205.4202,513,1601,185
MO2609-P-89001,338.41,378.61,338.41,378.61,301.25679,960261
MO2609-P-90001,4511,398.41,050
MO2609-P-91001,554.21,554.21,526.81,551.41,495.26926,480228
MO2609-P-92001,650.61,650.61,650.61,650.61,593.41165,060498
MO2609-P-93001,749.21,753.21,7481,7481,703.6111,923,820279
MO2609-P-94001,863.41,802.4431
MO2609-P-95002,299.61,901.4182
MO2609-P-96002,0092,054.61,990.41,990.42,000.6153,043,480518
MO2609-P-97002,1382,142.22,1382,142.22,1004856,040188
MO2609-P-98002,224.42,224.42,224.42,224.42,199.62444,880323
MO2610-C-62001,394.21,394.21,342.81,342.81,408.85686,20016
MO2610-C-63001,238.81,238.81,238.81,238.81,314.45619,40010
MO2610-C-64001,148.41,203.41,146.81,203.41,221.2222,564,72032
MO2610-C-6500947.21,129.445
MO2610-C-6600998.81,039998.81,0391,0396605,42054
MO2610-C-6700863.2951.457
MO2610-C-6800817.6817.6804.8804.8865.89731,520129
MO2610-C-6900757.2757.2757.2757.2783.2175,720156
MO2610-C-7000677.8710651702703.8302,028,720154
MO2610-C-7100638638575.6622.4628.2301,795,120112
MO2610-C-7200536.6554.4513552.6556.817897,060270
MO2610-C-7300470.4481.8447.4481.8489.8401,853,540228
MO2610-C-7400428.2434.2390428.8428542,217,880571
MO2610-C-7500379379.2340373.4369.41154,089,800230
MO2610-C-7600323.4323.4288320.4322.21624,961,280227
MO2610-C-7700279.2282244.4275280.6842,161,860213
MO2610-C-7800230.4234.8212234.82341994,449,780387
MO2610-C-7900203203.2182.4197.8198.22845,486,660327
MO2610-C-8000177.8179.2155171.8171.83986,621,740814
MO2610-C-8100148.6149.8132.6144.2144.61271,783,460219
MO2610-C-8200125126.4113.4125.2120.81221,471,160112
MO2610-C-8300108.8109.896.8105103.41261,309,240134
MO2610-C-84008791.884.690.291.473646,46018
MO2610-C-850084.684.672.679.279.22001,563,240105
MO2610-P-62004044.43737.638.42441,001,2202,061
MO2610-P-630043.250.2424242.887411,100491
MO2610-P-640048.45848.45050123668,260324
MO2610-P-650060.66857.857.857.833207,440595
MO2610-P-66007078696967.619138,960331
MO2610-P-6700879180.280.280.22001,703,880367
MO2610-P-680097.6106.292.692.892.838379,120428
MO2610-P-6900125125.6110.8110.8110991,178,880420
MO2610-P-7000119150.8119129.4129.42062,880,100611
MO2610-P-7100167.2168153.6154.8154.830481,060304
MO2610-P-7200199.2207.6181.6181.6181.6561,113,220338
MO2610-P-7300219.2245213.8216215.21072,464,000245
MO2610-P-7400260285.6249.8249.8249.8391,053,120340
MO2610-P-7500306.2332293.8293.8293.8551,729,140177
MO2610-P-7600359.4390.8359.4359.8343.6361,351,380128
MO2610-P-7700415444.2395.4395.4397.4612,632,600140
MO2610-P-7800469.4505.4461.8461.8456.8321,549,18084
MO2610-P-7900539.6568.8539.6568.8520.49497,02037
MO2610-P-8000605.6641.2605.6622591.813810,24070
MO2610-P-8100695.2695.2695.2695.2666.25347,3603
MO2610-P-8200908.4744.81
MO2610-P-8300872.4890872.4880826.87611,4806
MO2610-P-8400904.4904.4904.4904.4911.8190,4401
MO2610-P-8500999.21,042.6995.4995.41,007.24403,6402
MO2612-C-1000045.447.840.442.442.63991,753,5402,221
MO2612-C-62001,2671,2741,2671,2681,319.64507,600153
MO2612-C-64001,1501,153.81,100.61,151.61,144.2151,703,220882
MO2612-C-6600978.4990940.4990987.8161,543,960337
MO2612-C-6800818.6846.4793.8835.4835.41038,499,9801,017
MO2612-C-7000701.8708.4658.8699.8699.8815,544,9401,484
MO2612-C-7200575.8582.25455765791417,984,9601,545
MO2612-C-7400480480440.2472.2472.21808,302,3001,419
MO2612-C-7600388392354.2378.6378.640715,083,1402,226
MO2612-C-7800339.2339.2286.2305.4305.42306,974,5202,019
MO2612-C-8000259.2259.2225.2245.6245.647011,331,4603,591
MO2612-C-8200206.8210.6186.4198.61963627,105,3202,199
MO2612-C-8400168.4171150.8159.41582794,430,1402,183
MO2612-C-8600138142.2125.81321312333,116,3403,558
MO2612-C-8800115.2119.2103.4107.41111231,367,3202,310
MO2612-C-900097.298.8878989.42362,183,7802,038
MO2612-C-920083.284.674.275.475.489698,9601,456
MO2612-C-940073.273.663.264.464.4106729,100966
MO2612-C-960063635557.856.4141834,8201,394
MO2612-C-980042.255.442.248.648.6159814,260953
MO2612-P-100002,617.42,617.42,612.22,612.22,588.441,045,800419
MO2612-P-620096.610992.295.695.24985,102,8001,205
MO2612-P-64001301721121251253334,439,7402,451
MO2612-P-6600162180.6159.6160.8161.82394,092,7201,204
MO2612-P-6800213.8232.82092112112555,657,9201,473
MO2612-P-7000261.4301.8261.4271.427038010,991,9801,448
MO2612-P-7200350382.2345.8347.2347.22157,911,2001,556
MO2612-P-7400442.2478434.6436.6436.61999,188,1401,702
MO2612-P-7600568594.25415425421096,187,4201,775
MO2612-P-7800674.6720.2666.6671672.2936,514,3201,437
MO2612-P-8000817.2863817.2844.6809.2262,199,3201,231
MO2612-P-82001,006.81,016.6957.6961961343,342,6201,073
MO2612-P-84001,1771,1771,1601,1601,120.8111,280,560520
MO2612-P-86001,332.41,3341,332.41,3341,290.45666,6801,111
MO2612-P-88001,529.61,529.61,4661,4661,4664603,560862
MO2612-P-90001,711.21,7201,668.81,668.81,646.681,347,0001,005
MO2612-P-92001,893.21,893.41,856.61,856.61,857.44751,860711
MO2612-P-94002,078.82,046.8245
MO2612-P-96002,266.62,2692,204.22,205.22,207102,240,240624
MO2612-P-98002,4262,433.42,4232,433.42,396.43728,240218
MO2703-C-1000082.282.27173.873.82361,784,3401,211
MO2703-C-62001,230.61,235.21,230.61,235.21,237.24493,62081
MO2703-C-64001,0801,0881,0801,0881,0833325,400123
MO2703-C-66009419419419419412188,200639
MO2703-C-6800800800784.8784.88134318,480508
MO2703-C-7000705.2705.2664.4696.4696.6332,258,420744
MO2703-C-7200598.2603.4555.8588.8589.4553,222,580584
MO2703-C-7400506.2508.6467.4496.4496.4723,514,320972
MO2703-C-7600427.6427.6393.4418.8416.8753,094,3201,147
MO2703-C-7800368.2368.8336.8352352622,194,580759
MO2703-C-8000312.8312.8281.2295296.2431,278,960774
MO2703-C-8200256.6260.8236250.2253.8551,379,860829
MO2703-C-8400216.8222207.2211.4212.216345,040741
MO2703-C-8600191.2192.8175.4187.4182.248901,4001,075
MO2703-C-8800167.6167.6151.6161.2157.420320,8802,013
MO2703-C-9000149.4149.4131.8137.6136.264892,0601,545
MO2703-C-9200121123.6115.8118118.422262,560339
MO2703-C-9400107.4107.4100.4101.8103.820208,260316
MO2703-C-9600100.4100.49091.892.238360,500250
MO2703-C-98008488.28082.682.671598,760365
MO2703-P-100002,818.82,818.82,8012,8012,770.251,402,280102
MO2703-P-6200192.8204.8183.41861862194,272,260829
MO2703-P-6400250256.2234236.4236.4892,174,720476
MO2703-P-6600308.2313.4293.8293.8293.8682,092,1403,284
MO2703-P-6800367.2386.8358.2358.2358.4622,336,480836
MO2703-P-7000443.4464.6437.4438.44342049,286,240740
MO2703-P-7200561.8561.8529.2529.8529.8804,403,2401,271
MO2703-P-7400671.2673.6629.4630.4630.41298,481,4201,112
MO2703-P-7600750797750782.8752.8423,281,160712
MO2703-P-7800918.2918.2918.2918.2885191,820570
MO2703-P-80001,080.21,080.21,070.61,070.61,027.24428,080613
MO2703-P-82001,185.21,224.41,182.61,182.61,159.6253,019,600453
MO2703-P-84001,490.61,337.4303
MO2703-P-86001,5131,5581,500.61,501.61,502.4294,446,680362
MO2703-P-88001,686.81,741.41,672.41,672.41,677.6162,734,640269
MO2703-P-90001,864.41,904.21,864.41,882.41,851.2112,072,58074
MO2703-P-92002,0402,033.627
MO2703-P-94002,365.22,208.836
MO2703-P-96002,439.82,439.82,439.82,439.82,3971243,98056
MO2703-P-98002,6332,6332,6262,6262,584.22525,90037
MO2706-C-62001,200.81,212.21,173.41,2031,203.4192,275,180145
MO2706-C-64001,063.81,063.81,030.21,059.21,061.2171,787,220357
MO2706-C-6600930934.2914.2934.2934.25463,180165
MO2706-C-6800833.4833.4790817.4815.4221,793,480288
MO2706-C-7000732.4732.4685.2708.8710.4342,387,760392
MO2706-C-7200635.8635.8594.4617618362,207,040439
MO2706-C-7400552.8552.8505.8539.6536.6794,208,780534
MO2706-C-7600486.4486.4439468.4467.21125,230,960438
MO2706-C-7800413413.6387.2407.2407.217688,940440
MO2706-C-8000355.2361.6328349.6349.6682,363,680402
MO2706-C-8200305314.8283.2298.6303.2371,119,280338
MO2706-C-8400266.2277.8249266264.432855,880263
MO2706-C-8600246.8246.8218.8230229.61774,093,220220
MO2706-C-8800206211.2191.6201.4203891,760,500245
MO2706-C-9000178184.6167.4182178.41392,475,920363
MO2706-C-9200156.6159.4148.4156.815816250,040209
MO2706-C-9400136.2144.2131.2143.6140.231430,660245
MO2706-C-9600121.6127.8118.6125.4125.825309,220329
MO2706-C-9800110117104115.6115.62582,882,700883
MO2706-P-6200295307272277.4277.42055,941,180931
MO2706-P-6400364.4369329.2334.6334.6571,979,740570
MO2706-P-6600421442.4406.4406.4407.2713,036,760335
MO2706-P-6800505.6530.8485.2485.2487.2211,065,660365
MO2706-P-7000598.8624.2573.8576576573,428,880464
MO2706-P-7200724724685.2685.2691.4694,873,380631
MO2706-P-7400798.4833.4798.4802.8784.6705,715,400462
MO2706-P-7600935.4970.2926.4932.4909.6535,014,820655
MO2706-P-78001,077.41,091.81,077.41,080.41,055111,193,140434
MO2706-P-80001,2211,2381,2081,2381,216384,646,820361
MO2706-P-82001,362.21,383.81,362.21,383.81,349.691,233,020132
MO2706-P-84001,5151,548.61,5151,548.61,5093461,220102
MO2706-P-86001,676.41,693.41,675.81,676.21,671.6142,353,42077
MO2706-P-88001,842.41,846.21,842.41,843.81,840.861,106,180193
MO2706-P-90002,0132,0132,0132,0132,021.61201,30057
MO2706-P-92002,585.82,185.818
MO2706-P-94002,760.62,35949
MO2706-P-96002,5482,553.42,5482,553.42,6873779,12021
MO2706-P-98002,734.42,736.62,734.42,736.62,875.42547,10055
相关资讯: