中国金融期货交易所09月08日MO期权收盘行情
发布时间:2026年09月08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-100000.40.60.20.40.41094,6402,686
MO2609-C-62001,428.81,5001,426.81,4901,428.88612,721,020503
MO2609-C-63001,366.61,393.41,3251,3931,329304,065,74060
MO2609-C-64001,214.41,293.61,203.41,2321,232.6516,263,800179
MO2609-C-65001,167.81,204.61,128.21,157.21,133.2434,972,680101
MO2609-C-66001,0541,100.61,017.61,017.61,035.4363,774,880516
MO2609-C-6700971.61,000929937.4936.6565,394,280225
MO2609-C-6800813.2909.2813.2835.4838917,820,340869
MO2609-C-6900733811732.4745742937,108,880310
MO2609-C-7000652726.6613646.664526317,660,1601,892
MO2609-C-7100540625521.4548.8548.625014,253,740547
MO2609-C-7200440.2533428.8458.6460.61,26760,781,0601,995
MO2609-C-7300361.2440342.8371.2370.41,00139,561,8401,497
MO2609-C-7400292360.4264290.6290.62,96791,745,8402,711
MO2609-C-7500221280.8194217.2217.27,436175,838,3404,985
MO2609-C-7600155.4208.8134.2154.6154.622,561385,592,8807,582
MO2609-C-770010914988.410410429,189346,379,6409,232
MO2609-C-780074.810055.467.267.232,050251,721,32013,072
MO2609-C-79004064.632.641.641.611,61957,352,9407,377
MO2609-C-8000304018.824.424.421,92665,608,12023,245
MO2609-C-810015.222.89.413.213.25,5069,038,9008,637
MO2609-C-82009.413.257.87.85,6715,363,3809,487
MO2609-C-83005.67.63.24.84.82,2421,329,8205,497
MO2609-C-840044.423.43.41,889656,5608,347
MO2609-C-85003.242331,270357,7204,539
MO2609-C-86002.23.61.822659151,1606,525
MO2609-C-87002.23.21.41.41.436868,7202,388
MO2609-C-88002311144168,7604,079
MO2609-C-89001.82.811.2132452,560981
MO2609-C-90001.62.20.80.80.845254,1204,324
MO2609-C-91001.21.20.80.80.811211,700777
MO2609-C-92000.810.80.80.81068,9401,159
MO2609-C-9300110.60.60.6725,680712
MO2609-C-94000.80.80.40.60.61057,4201,241
MO2609-C-95000.80.80.60.60.6413,020502
MO2609-C-960015.615.60.40.60.620417,7401,482
MO2609-C-97000.80.80.60.60.61037,400868
MO2609-C-98000.80.80.40.60.61025,5201,740
MO2609-P-100002,334.22,373.62,3102,310.42,372.4245,603,460786
MO2609-P-620023.21.4221,163221,9407,116
MO2609-P-630033.41.42.22.244289,4201,712
MO2609-P-64004.24.42.22.82.8716200,4403,188
MO2609-P-65004.24.82.43.23.2908276,9002,246
MO2609-P-660045.22.63.83.81,195421,1002,875
MO2609-P-67006.87.43.65.25.21,551758,0003,994
MO2609-P-68009.4105.47.27.22,2351,583,4006,497
MO2609-P-690012.213.47.29.69.62,4752,365,3205,353
MO2609-P-70001820.211.214.814.88,75212,462,46013,217
MO2609-P-710022.227.614.818.818.84,9059,340,8606,071
MO2609-P-720036.839.621.828.428.48,98925,073,3407,976
MO2609-P-730051.45631.441419,18736,740,0005,596
MO2609-P-740066.279.845.459.459.412,07270,154,4606,902
MO2609-P-7500105.2111.465.886.286.217,851148,690,9007,206
MO2609-P-7600138153.493.6121.4121.425,338298,056,6208,505
MO2609-P-7700185.8207.4134172.4172.414,374235,281,4205,075
MO2609-P-7800251.2270.81862352355,517122,583,8204,868
MO2609-P-7900334.8338.6249.6308.6308.61,45042,606,7401,358
MO2609-P-8000420.2428.2328.6394.83971,42253,762,1204,490
MO2609-P-8100506514.6411.2485.8485.846121,270,040538
MO2609-P-8200566597.8500572.4576.21136,325,2401,246
MO2609-P-8300666.2705603.4670672.81439,301,700583
MO2609-P-8400760794.2709.4770.2775.41329,909,3401,989
MO2609-P-8500873.2886.2790.2865.48741109,299,620640
MO2609-P-8600936974902.2952.8973.4403,767,1201,700
MO2609-P-87001,034.41,064.69901,0621,072.8495,137,420242
MO2609-P-88001,141.21,176.61,097.81,165.21,172.6283,185,7601,099
MO2609-P-89001,234.81,234.81,234.81,234.81,272.42246,960249
MO2609-P-90001,3561,363.41,307.21,363.41,372.2618,156,740942
MO2609-P-91001,4341,476.21,4041,411.61,472.2213,024,760210
MO2609-P-92001,5341,5751,5011,537.61,572152,303,040463
MO2609-P-93001,633.81,657.21,633.81,639.41,67271,147,160274
MO2609-P-94001,762.61,762.61,762.61,762.61,7722352,520401
MO2609-P-95001,8341,838.81,8341,835.81,87271,285,300188
MO2609-P-96001,9351,979.41,903.61,903.61,971.891,741,560477
MO2609-P-97002,038.62,038.62,038.62,038.62,07261,223,160186
MO2609-P-98002,137.62,143.62,137.62,139.22,172.2112,354,120325
MO2610-C-62001,411.81,4521,375.61,3771,379.68111,502,82088
MO2610-C-63001,340.41,340.41,340.41,340.41,2824520,12020
MO2610-C-64001,205.81,2331,166.81,166.81,185.4465,456,94055
MO2610-C-65001,124.41,124.41,112.61,112.61,091.86655,72046
MO2610-C-66001,016990.860
MO2610-C-6700938.2938.2902.69328995462,30072
MO2610-C-6800848.2880.2822.4850.8818.6534,443,120154
MO2610-C-6900710783710730731846,205,440157
MO2610-C-7000636700636647647624,077,820212
MO2610-C-7100555.4618.6544567.4567.41066,084,340146
MO2610-C-7200474.8540464.84884881447,192,860350
MO2610-C-7300404474.8400.2418.8419.42078,893,040473
MO2610-C-7400352.6402328.2352.8350.672826,658,6201,293
MO2610-C-7500282.4337.6270290.6290.689527,123,7601,992
MO2610-C-7600234.8281.4218238.4238.41,81545,329,8202,036
MO2610-C-7700194.6228175.2192.2193.61,85737,691,1802,181
MO2610-C-7800154.2184.2138.4153.41542,02132,455,3202,240
MO2610-C-7900119.8144108120.4119.21,24515,893,2401,337
MO2610-C-800094114.484.492.492.44,00339,815,7606,380
MO2610-C-810070.486.663.669.869.89787,490,9401,237
MO2610-C-82005465.848.252.8521,1236,443,1401,581
MO2610-C-830039.65036.637.437.44902,122,7201,266
MO2610-C-8400313827.631.231.28142,688,2201,464
MO2610-C-85002429.22121.821.46851,739,9201,389
MO2610-C-860018.222.215.215.815.8511928,1601,064
MO2610-C-870014.61711.21212314443,800714
MO2610-C-88001114.29.29.29.29411,118,5601,678
MO2610-P-620018.618.813.815.815.88871,417,8402,755
MO2610-P-63002122161919366667,4401,013
MO2610-P-640024.825.21922.622.6313694,060961
MO2610-P-65003031.823.827.227.2352930,4801,424
MO2610-P-66003840.229.234.234.2270890,580949
MO2610-P-670047.848.436.241.841.86902,709,1801,341
MO2610-P-680050.657.645.252.252.26753,367,0201,537
MO2610-P-6900707355.465653812,343,1601,346
MO2610-P-700087.892.66980.880.81,77613,746,6203,045
MO2610-P-7100111.611284.899.699.68778,386,8801,040
MO2610-P-7200122.4137.6104.6123.8123.81,06512,422,5001,382
MO2610-P-7300165.2167.4129.2151.2151.286812,683,0801,480
MO2610-P-7400202204158186.21861,23521,804,1201,972
MO2610-P-7500240245.8193226.6226.61,49032,243,3801,505
MO2610-P-7600281295.8231.8272.2272.21,45638,356,6801,839
MO2610-P-7700345.2350.6280326.4326.488327,586,400916
MO2610-P-7800413413338.8386.8386.833112,378,400544
MO2610-P-7900477.4477.4396.2449.2449.81767,731,040225
MO2610-P-8000533.8552468548525.41919,763,240641
MO2610-P-8100593.4621.6540.2597.4600.219111,150,820150
MO2610-P-8200667.8694.6624.8677.2683.2362,446,40097
MO2610-P-8300744781726.4765769.6211,629,48085
MO2610-P-8400834.2848.6821.6838.48595418,12037
MO2610-P-8500930930900920951.6151,392,56049
MO2610-P-86001,097.21,048.837
MO2610-P-87001,1481,1481,106.41,106.41,143.66682,86058
MO2610-P-88001,208.41,2091,200.41,2091,240.85603,520104
MO2611-C-6700939939939939907.49840,26010
MO2611-C-6800829.6825.27
MO2611-C-6900782.2782.2782.2782.2746178,2206
MO2611-C-7000648670.216
MO2611-C-7100604.8606604.86065983181,68021
MO2611-C-7200547.4547.4547.4547.4529.210539,00030
MO2611-C-7300465.8491.2465.8481.6466.6231,092,70037
MO2611-C-7400413.6444388.4388.4407.8361,515,44083
MO2611-C-7500373385.2355.6357.4353.8361,304,680184
MO2611-C-7600296.4339.2295.6295.6305662,051,180224
MO2611-C-7700257.8297.8257.8263.6260.230818,340208
MO2611-C-7800228.4244.2221.2221.2222.629663,560240
MO2611-C-7900193.4210177.4188.2188.2921,839,380133
MO2611-C-8000157.8179.2149.6158158621,022,800662
MO2611-C-8100129.6149126.6127133.823320,000186
MO2611-C-8200120126.4106.8109.6111.446545,540227
MO2611-C-830098.2103.488.891.892.492880,580209
MO2611-C-84007889.676.678781631,349,720345
MO2611-C-850063766364.264.21991,408,700117
MO2611-C-860054.46454.255554712,780,860473
MO2611-P-6700117.6121.4102.8114.8116.23864,367,4201,685
MO2611-P-6800132.6136.8116130.4129.652652,680266
MO2611-P-6900161161140.6152.2152.2871,283,520279
MO2611-P-7000188188156.8177175.646782,62086
MO2611-P-7100199210.4182.6210.420240800,52093
MO2611-P-7200247.4247.4211.6240.2233.8591,369,52067
MO2611-P-7300280.2280.2247.4264.4270.430794,42081
MO2611-P-7400312.8316.6282.4316.631021644,16090
MO2611-P-7500336.4361.8323.6350.2355.61294,498,880224
MO2611-P-7600400.6413.8381.6413.8406.2451,781,460250
MO2611-P-7700471.4471.8418435.2462241,083,200104
MO2611-P-7800513537.2478.6532.2523.418914,880105
MO2611-P-7900565.6565.6543.2543.2588.64223,64020
MO2611-P-8000730.8658.86
MO2611-P-8100733.673312
MO2611-P-8200932811.213
MO2611-P-8300946.8892.63
MO2611-P-84001,1429772
MO2611-P-8500981.61,065.61
MO2611-P-86001,085.81,090.81,085.81,090.81,1532217,6605
MO2612-C-100001919.617.217.617.6267499,7002,828
MO2612-C-62001,315.41,3581,293.61,3001,290.6344,487,800147
MO2612-C-64001,1351,1551,100.81,115.81,115.8161,828,600740
MO2612-C-6600989.4989.4957957955.89866,380249
MO2612-C-6800805841.2801808803564,613,4601,008
MO2612-C-7000663.8719642654.8654.8724,854,1001,238
MO2612-C-7200528.8580511.8536.25361518,238,4001,642
MO2612-C-7400410.8463.8403.2416.6416.62139,273,4001,693
MO2612-C-7600321.6364312.6327.632834311,629,5802,943
MO2612-C-7800248280240251.6249.23328,591,1202,708
MO2612-C-8000188212.4178.619019057811,412,9005,067
MO2612-C-8200141159.8134142.4142.41992,910,2803,110
MO2612-C-8400106120100106.21042322,564,5002,498
MO2612-C-860080.69177.281.681.62502,115,5403,928
MO2612-C-880061.668.857.862.462.4148950,9602,732
MO2612-C-9000485343.84747155760,1602,665
MO2612-C-920040.242.236.63737.862243,1001,800
MO2612-C-940033343030301135,6801,114
MO2612-C-960026.627.824.825.424.23695,4601,645
MO2612-C-980021.222.619.419.420.482172,4401,072
MO2612-P-100002,554.62,6002,5202,6002,590.4256,395,120495
MO2612-P-620086.89074.484.284.25004,076,4602,285
MO2612-P-6400117.211898.8111.2111.22182,317,5202,546
MO2612-P-6600148152.4127.8144.4144.42493,477,5801,404
MO2612-P-6800194.6195.8169.41891892714,990,8401,686
MO2612-P-7000254254219244.42472495,913,6801,748
MO2612-P-7200260330.62603183182547,757,7201,644
MO2612-P-7400417.8417.8363.4405.4405.430211,764,4802,004
MO2612-P-7600521.6521.6462.4508.6508.61758,592,0601,885
MO2612-P-7800649649577.2631.2631.2855,229,8201,616
MO2612-P-8000749.6778.4710769.8769.8231,708,1401,489
MO2612-P-8200899922.8863912.6921.6232,077,1601,141
MO2612-P-84001,1011,1021,024.21,031.21,085.6161,689,040610
MO2612-P-86001,293.21,261.81,112
MO2612-P-88001,4871,440.6852
MO2612-P-90001,603.21,6201,5641,5641,627.6213,363,100961
MO2612-P-92001,802.41,802.41,7521,793.21,825.85898,460712
MO2612-P-94001,957.21,957.21,957.21,957.22,018.21195,720255
MO2612-P-96002,170.42,170.42,170.42,170.42,1981217,040629
MO2612-P-98002,319.82,320.22,319.82,320.22,393.22464,000301
MO2703-C-1000039.444.239.442.24278331,3801,216
MO2703-C-62001,2281,195.879
MO2703-C-64001,0571,0931,0571,069.41,051.83321,94090
MO2703-C-6600932946928.6929.8904.84373,640487
MO2703-C-6800798.8820763.8763.8773.4181,414,300420
MO2703-C-7000648702.2648661.2657.2241,613,300652
MO2703-C-7200559.6580545545545633,511,120668
MO2703-C-7400462.2486.6445.6445.6454.81306,100,5801,082
MO2703-C-7600367.8399.8367.8378.2378.21064,054,3401,218
MO2703-C-7800299.2325299.2306.4307.6571,790,820857
MO2703-C-8000252272.2244.6251.8253.8521,336,860911
MO2703-C-8200209224199208.8205.4781,631,9601,017
MO2703-C-8400163.6177.6163.6165.4168.224408,380848
MO2703-C-8600135.2147.6135.2135.2140.244623,1401,376
MO2703-C-8800115.4122.6112.6115117.438447,9002,414
MO2703-C-900091.6101.291.693.69635333,4401,890
MO2703-C-920074.882.274.877.87934268,540541
MO2703-C-940066.669.263.66867.621139,840280
MO2703-C-960055.25954.457.657.21584,340319
MO2703-C-98004851.647.847.849.438189,420355
MO2703-P-100002,7472,776.62,7472,776.62,790.271,930,56081
MO2703-P-6200195.2198.4176189.8189.62674,996,000929
MO2703-P-6400230.8246218.8242.4236.641947,440563
MO2703-P-6600287.8305.6275.6305.6293.2561,619,4202,463
MO2703-P-6800366372.4344.6372.4359481,699,840837
MO2703-P-7000436441.84084384381154,934,980851
MO2703-P-7200523544498.4526.8526.8904,672,8001,402
MO2703-P-7400614.2646.4593.6635634.6945,843,8801,230
MO2703-P-7600732.6732.6728.2728.2753.83219,340634
MO2703-P-7800857891846.8882.6882.6312,685,700590
MO2703-P-80001,0171,0271,0171,0271,027.64408,800655
MO2703-P-82001,115.41,169.41,115.41,169.41,179.48922,200470
MO2703-P-84001,3281,332.81,327.81,332.81,3394532,140319
MO2703-P-86001,477.81,500.61,438.81,500.61,507.8202,971,080369
MO2703-P-88001,647.41,647.41,647.41,647.41,681.22329,480282
MO2703-P-90001,871.41,858.290
MO2703-P-92002,075.42,040.626
MO2703-P-94002,354.82,22436
MO2703-P-96002,382.22,40631
MO2703-P-98002,687.42,594.646
MO2706-C-62001,153.81,169.21,1281,133.61,133.6101,144,020266
MO2706-C-64001,0091,011.8984.8984.8985.25494,720256
MO2706-C-6600886.6902.4860863.8859.84351,280174
MO2706-C-6800746.2776.4741.2776.4746241,804,640330
MO2706-C-7000658.8679.8642.8647.8643231,522,740374
MO2706-C-7200570573.855055055114788,660454
MO2706-C-7400473489.4461.247047011520,000492
MO2706-C-7600413.8424.4394.2400.4401.2401,668,160517
MO2706-C-7800359.8359.8354354341.413461,620512
MO2706-C-8000290.6304.8287.8288292.4531,540,900483
MO2706-C-8200244253244245.4244.68199,360335
MO2706-C-8400206.6220203.4203.4208.411232,940279
MO2706-C-8600168.6184.6168.6173.8173.829518,000296
MO2706-C-8800155.2155.6151151151.28122,380284
MO2706-C-9000128.8133.4127.2127.213021272,280496
MO2706-C-9200108.6113108.6111.211211120,600251
MO2706-C-940097.610097.297.297.21099,060197
MO2706-C-96008486.4808083866,220285
MO2706-C-980071.278.271.275.874.691687,380930
MO2706-P-6200313313.8284306.4306.41935,804,1001,616
MO2706-P-6400372.6372.6336.4365.2365.2281,009,980992
MO2706-P-6600422.2435.6402.4435.6434.415622,680472
MO2706-P-68005165225095225175256,500509
MO2706-P-7000610618.2567.6610.6614.81106,486,740575
MO2706-P-7200710.6717667.2717720.21057,303,660654
MO2706-P-7400824.4839.2803.4839.2837.8524,269,440762
MO2706-P-7600960960926.8957.2962282,623,560712
MO2706-P-78001,056.21,096.41,056.21,0881,096.4131,419,500522
MO2706-P-80001,2121,2121,2121,2121,243.42246,820327
MO2706-P-82001,333.41,333.41,333.41,333.41,395.41133,340116
MO2706-P-84001,554.21,556.2101
MO2706-P-86001,781.21,72178
MO2706-P-88001,956.21,892.6178
MO2706-P-90002,131.82,060.458
MO2706-P-92002,3002,241.427
MO2706-P-94002,4202,421.633
MO2706-P-96002,526.22,606.828
MO2706-P-98002,816.62,792.259
相关资讯: