中国金融期货交易所07月03日MO期权收盘行情
发布时间:2026年07月03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
MO2607-C-72001,3721,4551,337.81,393.61,397.2456,232,760112
MO2607-C-73001,3071,323.61,236.81,308.81,297.68210,574,78082
MO2607-C-74001,1781,261.61,160.21,229.21,198.4708,374,660209
MO2607-C-75001,075.41,163.21,050.81,1011,099.413314,551,760156
MO2607-C-7600995.81,066939.2980.21,000.817517,559,880166
MO2607-C-7700879.6967845897.2902.815814,272,080158
MO2607-C-7800779.8870.8748790.2805.815112,202,460266
MO2607-C-7900699.8773.265769871029320,757,600266
MO2607-C-8000610682563.659859853733,203,100979
MO2607-C-8100509.8592.2478.2508507.850626,681,0601,012
MO2607-C-8200444505.23944204202,18397,376,4202,064
MO2607-C-8300364.8421.6322.4346.6346.62,62396,152,6202,383
MO2607-C-8400285341.2256.4270.2270.24,357128,984,8802,203
MO2607-C-8500223.4270.8197.4207.2207.29,515218,961,1604,065
MO2607-C-8600179.820815015115121,977386,136,9605,348
MO2607-C-8700133.2154.811011011026,919351,381,4007,328
MO2607-C-880096.811276.876.876.823,300220,456,0008,211
MO2607-C-8900707952.652.852.811,78178,562,4206,672
MO2607-C-9000555535.235.635.621,411100,119,10015,325
MO2607-C-91003437.222.623237,06322,019,7605,693
MO2607-C-92002325.414.414.414.47,37215,088,1806,114
MO2607-C-930015.8169.29.49.44,7826,336,1206,612
MO2607-C-940010.812.66.26.26.23,4353,123,0405,736
MO2607-C-95007.88.64443,2912,026,8205,126
MO2607-C-96006.66.63.63.63.61,968944,4402,623
MO2607-C-97004.65.63.43.43.41,552691,7402,517
MO2607-C-98005.25.23.23.23.21,495646,0402,974
MO2607-C-99004.44.83331,047382,6406,383
MO2607-P-720033.62.42.62.6669198,4602,560
MO2607-P-73003.63.82.42.82.8366113,3401,008
MO2607-P-74004.6533.63.6872334,8002,672
MO2607-P-750066.63.44.44.4968459,7003,192
MO2607-P-76007.28.64.65.85.81,375848,2203,221
MO2607-P-77001011.66.27.87.82,0751,744,3803,444
MO2607-P-780015.2168.811112,2692,616,9604,262
MO2607-P-79001622.611.815.815.82,9394,915,2005,704
MO2607-P-80002533.418.2232314,48335,015,32012,012
MO2607-P-810038.247.224.833.633.65,52719,117,1606,905
MO2607-P-820050.86735.847.447.48,81342,854,1605,686
MO2607-P-830070.29350.8686810,89475,586,2604,951
MO2607-P-840094126.471.4949412,638121,972,3004,963
MO2607-P-8500130169.6100131.6131.627,933367,206,2806,206
MO2607-P-8600160.6221136179.4179.418,746329,112,9005,480
MO2607-P-8700224.4282.6182.8232.8232.811,284258,016,5204,427
MO2607-P-8800298.8352.2240301.8301.85,235154,405,0803,223
MO2607-P-8900365426.2307.2374376.82,08876,601,2001,165
MO2607-P-9000439.6510.8387460.2459.61,42164,298,6201,591
MO2607-P-9100515.4594.8468.8545.6545.678842,318,060307
MO2607-P-9200647.8685.2554636.6636.691256,612,580234
MO2607-P-9300685.8783.8652.6732.8734.628420,866,740355
MO2607-P-9400811.4850770.2830.2830.2766,230,280135
MO2607-P-9500935972845.492192911210,259,060117
MO2607-P-9600999.81,068.4961.81,022.81,028.2535,307,060118
MO2607-P-97001,131.21,165.41,042.41,090.41,127.210111,225,020118
MO2607-P-98001,245.21,2691,1431,213.81,22512515,209,780201
MO2607-P-99001,317.21,345.61,2471,3131,324.48310,963,420216
MO2608-C-72001,3051,3451,266.41,3451,305121,546,400201
MO2608-C-73001,2571,294.81,2571,294.81,211.26752,64029
MO2608-C-74001,119.81,119.81,119.81,119.81,1202224,060170
MO2608-C-75001,039.21,049.81,039.21,049.81,030.48830,04040
MO2608-C-7600983.6983.6958958941.25482,72074
MO2608-C-7700854.6931.6854.6931.6856.24357,70030
MO2608-C-7800774.2814.2774.2813.8773.85402,620106
MO2608-C-7900670719670697.8694.6161,113,000152
MO2608-C-8000635685.8600685.8618.8633,983,580432
MO2608-C-8100551593531547547261,455,34091
MO2608-C-8200508542.2467503.8478.4251,243,200327
MO2608-C-8300461.6471.6409.24184181968,544,220300
MO2608-C-8400380408.8350.2358.4358.41656,339,480341
MO2608-C-8500339.2352.2301.2304.6304.61,04034,043,8201,481
MO2608-C-8600295301.4256.6258.2258.21,09030,495,9201,291
MO2608-C-87002702702152152151,10326,313,2801,247
MO2608-C-8800207.4216.8181.8181.8181.867213,497,9601,204
MO2608-C-8900180183.6151.4151.4151.64086,871,820632
MO2608-C-9000136155124.6124.6124.61,38719,577,7602,118
MO2608-C-9100115.4128.2103.6104101.24705,492,6001,004
MO2608-C-920099.61078585.685.46486,267,9201,671
MO2608-C-930092.492.469.269.269.23342,657,240819
MO2608-C-940069.471.654.654.654.64162,712,5201,088
MO2608-C-950046.860.246.446.446.43441,840,380860
MO2608-C-960049.249.6393938.23261,437,4201,199
MO2608-C-970038.24231.231.431.44791,769,5601,178
MO2608-C-980034.6352626261,0093,170,0801,571
MO2608-P-7200273022.228.228.2323860,1201,307
MO2608-P-730033.636.227.833.434117384,160597
MO2608-P-740041.844.832.441.441.4190743,380824
MO2608-P-750051553851.651.67613,556,2401,355
MO2608-P-7600616949.462.4624152,503,4401,564
MO2608-P-77007184.462.677.277.22972,166,6001,059
MO2608-P-780095106.278.495.2969438,687,6802,672
MO2608-P-7900111.4128.295.4113.4113.44605,078,540832
MO2608-P-8000142157.2114.61381381,73623,440,1602,414
MO2608-P-8100171186.6138166.4166.45969,906,720968
MO2608-P-8200203220166197.4198.24979,563,080735
MO2608-P-8300226.8262.2199.4232.423465615,166,600936
MO2608-P-8400280.4308.2237276.6276.676120,945,440934
MO2608-P-8500337.6360280.2323.6323.61,01432,563,2801,850
MO2608-P-8600364.8415.6332376.8373.693334,959,2001,520
MO2608-P-8700426.6474.8394.8432.8432.850521,648,700746
MO2608-P-8800500539.4448.2497.250020710,146,400464
MO2608-P-8900564605.4512.8555.2567.8311,723,280311
MO2608-P-9000669.6679.2597.4597.4641.21187,522,020717
MO2608-P-9100710764.6689.4698.4718.8604,381,220510
MO2608-P-9200827.8844.6767781.4801.2252,011,020252
MO2608-P-9300902902902902885.4190,200199
MO2608-P-94001,015.61,015.6900.2900.2972.83293,140118
MO2608-P-95001,051.61,051.61,051.61,051.61,064121,276,44078
MO2608-P-96001,195.61,195.61,142.61,142.61,154.4263,024,96072
MO2608-P-97001,228.21,2351,164.61,2351,247.6495,949,20089
MO2608-P-98001,345.81,353.61,295.61,302.81,342385,023,520129
MO2609-C-1000060.863.250.851.851.81,1066,427,9805,597
MO2609-C-62002,2302,282.82,1662,2442,200.66013,362,120368
MO2609-C-64001,983.22,076.81,983.22,076.82,019.271,421,800231
MO2609-C-66001,866.41,866.41,8381,862.41,827.4122,204,280380
MO2609-C-68001,679.81,714.81,641.21,641.21,641.23503,580529
MO2609-C-70001,4361,524.61,4261,451.81,442202,924,580896
MO2609-C-72001,254.81,332.61,254.81,331.21,264.481,046,080588
MO2609-C-74001,114.61,1571,0801,1361,090.6131,456,900712
MO2609-C-7600929.4957.2904938938857,908,8201,188
MO2609-C-7700891.4851.29
MO2609-C-7800812.6850768.8788.67811239,963,6801,479
MO2609-C-7900715.8756688.6715.4710.4584,132,54048
MO2609-C-8000670710623646.6646.61,816122,016,14010,180
MO2609-C-8100584.8632.6561588582.41498,768,10099
MO2609-C-8200564.2573.6503.8525516.256429,978,8002,512
MO2609-C-8300465.4513450494458.61657,920,880128
MO2609-C-8400423.4458.2400.4411.4411.445019,288,3203,389
MO2609-C-8500394.2407.4356.836436428410,820,020247
MO2609-C-8600349.2361.8315317.6317.61,04435,170,7004,643
MO2609-C-8700307.2317.6276.828128148214,301,280372
MO2609-C-8800276.2278.6243.624524592524,056,9603,356
MO2609-C-8900227.2246213.2215.42154109,373,960492
MO2609-C-9000200.2216.2185.61861861,04420,931,5203,202
MO2609-C-9100179.6186.8161.4163.4158.4841,456,160310
MO2609-C-9200155165141.2141.21424366,729,6402,040
MO2609-C-9300142.8146.2122123.8123.81522,040,960414
MO2609-C-9400118.4127.8106.8106.8106.85166,156,4801,991
MO2609-C-9500105.411192.692.691.21982,046,460334
MO2609-C-96009498.480.681817406,630,4002,875
MO2609-C-970082877272722321,865,340369
MO2609-C-980069.677.662.862.862.85774,066,0801,811
MO2609-P-100001,6281,640.61,612.61,640.61,651.2172,766,120703
MO2609-P-620017.2181516.616.6407678,7601,771
MO2609-P-640021.223.419.621.821.8138298,940780
MO2609-P-660029.431.427.629.429.4263786,900958
MO2609-P-680040.6423839.439.8226900,7001,603
MO2609-P-700055.257.651.454.854.84922,688,4602,705
MO2609-P-720075.480.27074.874.85313,993,6003,336
MO2609-P-7400103.4110951031036987,161,3403,369
MO2609-P-7600132.4149.4124137.8137.84936,733,7202,589
MO2609-P-7700152.4164.2150159.6159.246725,580137
MO2609-P-7800187200.8167.6185.6185.64167,651,7602,442
MO2609-P-7900222.2231193.42152151974,165,680220
MO2609-P-8000246268.6222.4247.8247.81,45935,761,0204,905
MO2609-P-8100276304.6257.2278.8282.81604,450,840305
MO2609-P-8200323.8346287.2319.8321.850716,193,5002,072
MO2609-P-8300366.6392.6329.6358.6366.6973,516,900280
MO2609-P-8400410.2444.8370.2409.6409.661825,484,5602,407
MO2609-P-8500463.2497.4421.8457.6465.41366,303,280189
MO2609-P-8600524558473.852252273037,767,5002,675
MO2609-P-8700596620.4532.8572.8572.833119,022,640247
MO2609-P-8800649.6686592.8646646.237424,002,7601,309
MO2609-P-8900731757.8664.6709.271618112,762,020226
MO2609-P-9000800.4828735.2758.6788.413910,894,4801,042
MO2609-P-9100857.6897.6830.6865.8864.4514,404,000163
MO2609-P-9200955972.4900900949.6312,902,520479
MO2609-P-93001,032.21,065.8956.2993.81,024.8464,739,120234
MO2609-P-94001,079.81,1051,058.41,093.61,107.8323,503,200437
MO2609-P-95001,205.61,221.81,188.41,221.81,194101,199,060126
MO2609-P-96001,304.61,304.61,2341,282.41,282.6131,652,920459
MO2609-P-97001,388.41,418.81,311.61,311.61,372.6324,387,560110
MO2609-P-98001,458.61,458.61,458.61,458.61,464.42291,720213
MO2612-C-10000116124.4108.61111113664,276,2201,191
MO2612-C-64001,8301,8781,7801,8261,830.4478,568,480374
MO2612-C-66001,666.21,666.21,646.21,646.21,63981,307,740107
MO2612-C-68001,668.61,473.4119
MO2612-C-70001,3301,3641,293.41,3641,326.891,201,560542
MO2612-C-72001,166.81,2221,133.81,162.21,162.2182,113,120522
MO2612-C-74001,0361,068.21,0361,068.21,019.6101,045,340500
MO2612-C-7600882.2934.2873.2896894.4928,284,5201,082
MO2612-C-7800774.8830.6750.8775.4768.821716,982,020726
MO2612-C-8000684.6716.2644.4663.2663.243229,112,100997
MO2612-C-8200579.8614.2548.4566.8566.826715,415,6601,464
MO2612-C-8400480.4522.2463.448148122110,900,9401,096
MO2612-C-8600407.4443393405402.251521,694,8201,977
MO2612-C-8800347.2375.2328.633833841914,847,9401,309
MO2612-C-9000285.8309274280.6280.62878,303,7401,395
MO2612-C-9200242.4258.6230.8232.8232.82115,184,980867
MO2612-C-9400197.8215.8193.2193.4193.41462,952,920858
MO2612-C-9600167.4177157.81611612283,796,2601,243
MO2612-C-9800138147.6129.6133131.63284,586,520788
MO2612-P-100001,9001,9201,891.61,9201,937.6183,450,820132
MO2612-P-64008081.873.275.275.22141,649,8401,588
MO2612-P-6600103.6108.497100.4100.41931,977,280963
MO2612-P-6800134.2139.4125.61311312282,977,160878
MO2612-P-7000178.8180.8163168170.41402,371,4401,101
MO2612-P-7200215.6231206.6215.2217.81543,350,2601,043
MO2612-P-7400286290.4261.8272.6272.62135,803,2201,278
MO2612-P-7600346.8361.6327342.4342.42538,733,2201,089
MO2612-P-7800430442394.4419.6419.642818,130,5001,058
MO2612-P-8000509.2534.4479.2504.8506.841721,314,6801,137
MO2612-P-8200623.2638.4576.660760733720,508,5201,152
MO2612-P-8400732.6751.6686.4713.8730987,128,780503
MO2612-P-8600865879804.4836.6855.218215,350,360798
MO2612-P-88009651,013.8936.8969.8979.210610,273,860891
MO2612-P-90001,131.81,131.81,066.61,0881,123404,357,700964
MO2612-P-92001,281.81,284.81,2201,2231,26911213,895,320681
MO2612-P-94001,4381,443.21,412.81,412.81,428.86858,400235
MO2612-P-96001,585.41,634.81,5821,5821,576.8375,951,200652
MO2612-P-98001,779.61,779.61,736.41,736.41,759.6223,897,000130
MO2703-C-10000165.2179.6161.2162.2162.23045,146,240906
MO2703-C-66001,569.21,599.61,551.41,551.41,551.491,424,020294
MO2703-C-68001,431.81,431.81,3741,3741,393.63418,58080
MO2703-C-70001,268.81,335.61,2411,274.61,255.691,160,860189
MO2703-C-72001,148.21,178.61,1221,1221,1223344,880153
MO2703-C-74001,0351,0421,0001,0001,0006617,200162
MO2703-C-7600925956.2900.4900.4890.4171,573,440312
MO2703-C-7800796.4840.6796.4827.6786302,466,420394
MO2703-C-8000704.6747679.8702.4692.2956,794,960422
MO2703-C-8200628.2649.2606.6608.8605.2392,475,960539
MO2703-C-8400517.2569.8511530.4530.4392,040,360490
MO2703-C-8600475.4491.2460464.8465.2743,485,840776
MO2703-C-8800416.2436.4400.2402.8399.61626,869,300447
MO2703-C-9000360.2380.2339.2348.6345.21445,274,280271
MO2703-C-9200303.632229529829827825,300139
MO2703-C-9400266.8282258271.425717450,300161
MO2703-C-9600228.2240.4222230223491,129,720250
MO2703-C-9800192.8208187.4190.4186.81172,311,880422
MO2703-P-100002,118.22,160.22,118.22,160.22,170.851,081,90099
MO2703-P-6600212.8218.8195.42052052655,541,0201,729
MO2703-P-6800256.8264.2240.4249253.2972,431,360537
MO2703-P-7000320320.2290.2306307.6932,789,240404
MO2703-P-7200375382.8355.6355.6370.8672,512,660654
MO2703-P-7400443.8461433.4434.8447.621934,560553
MO2703-P-7600525.4548.6506.2520.2533.4422,214,940384
MO2703-P-7800626.6626.8347
MO2703-P-8000721.8748701.6722.8729.8936,722,320685
MO2703-P-8200807.6832.6805832.6841.4221,825,680495
MO2703-P-8400971.8971.8923.6951.2960.8444,174,540363
MO2703-P-86001,102.21,113.21,051.21,080.61,090.8283,024,020371
MO2703-P-88001,2391,2391,2391,2391,2251123,900352
MO2703-P-90001,355.41,355.41,355.41,355.41,367.681,097,12074
MO2703-P-92001,516.61,516.61,503.81,503.81,516.46910,58034
MO2703-P-94001,654.61,654.61,654.61,654.61,672.41165,46046
MO2703-P-96001,861.41,861.41,861.41,861.41,832.83558,42048
MO2703-P-98002,027.62,027.62,027.62,027.61,9963608,28039
MO2706-C-7600888.8925888.8925890.6373,363,10067
MO2706-C-7800800829.2775803.4796.8856,853,200235
MO2706-C-8000709.4753.4709.4724.8711.8332,382,960112
MO2706-C-8200645.2651.6636.6640.2634.68512,64070
MO2706-C-8400567567.8563.2563.2563.610565,18040
MO2706-C-8600507.8525.8507.8525.8497.82103,360125
MO2706-C-8800451.4468.6451.4468.6440.217775,74049
MO2706-C-9000418.6418.6389.6407.6391.419770,36079
MO2706-C-9200354.4355338.8355342.616547,70035
MO2706-C-9400314.4318.2314315.2301.64126,18038
MO2706-C-9600264.4282.8264.4272.6264.65136,80040
MO2706-C-9800239.4250.2230.4233232.81774,267,320289
MO2706-P-7600724.8740.8708718718745,332,520330
MO2706-P-7800832.8840812.6828.4828282,307,700307
MO2706-P-8000953953918933936.2595,490,880209
MO2706-P-82001,050.81,077.81,024.81,045.61,053.4131,357,92069
MO2706-P-84001,193.61,193.61,193.61,193.61,177.61119,36072
MO2706-P-86001,2871,3001,2871,3001,310.67902,20073
MO2706-P-88001,440.81,4771,437.81,454.41,448162,339,800180
MO2706-P-90001,5641,593.827
MO2706-P-92001,674.61,74412
MO2706-P-94001,807.21,899.614
MO2706-P-96002,0522,051.414
MO2706-P-98002,1492,219.816
相关资讯: