中国金融期货交易所09月09日MO期权收盘行情
发布时间:2026年09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
MO2609-C-100000.80.80.40.60.6673,6402,667
MO2609-C-62001,482.41,482.41,430.21,430.21,425.291,297,640500
MO2609-C-63001,3601,3601,328.81,328.81,325.681,072,48059
MO2609-C-64001,260.81,275.81,202.21,228.61,226323,985,360176
MO2609-C-65001,161.41,1791,093.61,130.21,126.4859,714,42098
MO2609-C-66001,062.21,095.89951,031.61,024.6747,611,620514
MO2609-C-6700962.8999893.2927.2926.2413,894,040218
MO2609-C-6800887.2898.8790.8840.2828.4766,420,880876
MO2609-C-6900766.4784694737.2730.2695,155,940309
MO2609-C-7000679.8708.8596.8634.4634.415910,386,8001,911
MO2609-C-7100587.8607502.854054033018,475,740519
MO2609-C-7200498.8520413448.8448.81,20856,659,5401,905
MO2609-C-7300397429.2329.4361.8361.886132,915,7401,524
MO2609-C-7400310344250.42792792,94585,525,2002,704
MO2609-C-7500235265182.2204.4204.47,634168,187,3804,936
MO2609-C-7600170195125.414414419,424300,765,0407,686
MO2609-C-7700115.2135.882.496.496.426,955289,735,50010,080
MO2609-C-78007789.45260.660.627,735191,849,02013,438
MO2609-C-790044.255.631.236.836.89,00337,374,3808,048
MO2609-C-80002733.618.820.820.816,04540,077,00024,539
MO2609-C-810014181011.611.63,5974,875,7208,835
MO2609-C-82008105.86.66.63,0502,302,8009,585
MO2609-C-83004.65.83.8441,014475,3605,523
MO2609-C-84003.442.62.62.61,012328,2008,212
MO2609-C-850033.62.22.22.2888234,3804,299
MO2609-C-86002.231.61.61.6530116,1206,369
MO2609-C-870022.41.21.21.233253,3402,268
MO2609-C-88001.820.81130438,7603,999
MO2609-C-89001.8211.2118324,440966
MO2609-C-90001.41.80.80.80.825826,0404,295
MO2609-C-91001.41.40.810.8575,680762
MO2609-C-92000.80.80.60.80.613610,0801,088
MO2609-C-9300110.80.80.6453,780711
MO2609-C-9400110.60.60.6118201,237
MO2609-C-9500110.60.60.61208,000506
MO2609-C-96000.60.80.40.60.6382,2801,490
MO2609-C-9700110.60.60.61549,960866
MO2609-C-98000.80.80.40.60.6683,8401,703
MO2609-P-100002,310.42,376786
MO2609-P-620022.21.21.61.61,036170,0006,983
MO2609-P-63002.42.61.61.81.8488102,1001,702
MO2609-P-64003.23.422.42.4470117,9603,131
MO2609-P-650033.822.82.8602168,5402,246
MO2609-P-66003.84.82.63.43.4492167,9202,876
MO2609-P-67003.86.63.44.44.4824360,9403,917
MO2609-P-6800694.46.66.61,6481,063,5806,505
MO2609-P-6900812.66.2991,9591,678,9205,055
MO2609-P-70001218.89.413.213.26,5948,826,98012,869
MO2609-P-710017.82512.418182,9975,490,0206,078
MO2609-P-720025.4361926268,63422,622,0808,166
MO2609-P-73003551.828.239.639.67,61629,440,2005,609
MO2609-P-7400557442.657.257.212,14268,792,1807,214
MO2609-P-750074.410663.2868616,677137,679,4807,199
MO2609-P-760011114991.4122.2122.225,427299,897,0608,345
MO2609-P-7700145206132.6173.6173.614,688242,643,2605,100
MO2609-P-7800201275187236.8236.84,924111,869,5004,741
MO2609-P-7900275352.8253.4310.6311.41,20535,791,5601,466
MO2609-P-8000359.6440.4331399.4399.487733,593,3204,480
MO2609-P-8100450530.8420.4488.2488.231814,969,540533
MO2609-P-8200558624.6514581584.61709,449,4801,198
MO2609-P-8300647.8724609.2681.2681.229319,315,280441
MO2609-P-8400737.2819.2726.4775780.61088,215,6001,943
MO2609-P-8500841.6913.2800874.2877.4695,866,300639
MO2609-P-8600941.41,007.4919.6973976.6434,109,7001,691
MO2609-P-87001,040.61,109.61,0091,078.41,076.2485,092,600241
MO2609-P-88001,135.81,135.81,135.81,135.81,179.25567,9001,099
MO2609-P-89001,249.21,2811,227.61,2811,278.8354,430,620242
MO2609-P-90001,2991,409.21,2991,409.21,378162,164,740942
MO2609-P-91001,423.41,508.61,423.41,508.61,475.481,170,400210
MO2609-P-92001,5201,6091,5201,6091,575.4101,571,200460
MO2609-P-93001,658.61,672.81,658.61,672.81,675.481,332,320271
MO2609-P-94001,7761,7761,7761,7761,777.63532,800401
MO2609-P-95001,858.81,908.61,858.81,908.61,877.281,506,960188
MO2609-P-96001,959.41,959.41,959.41,959.41,975.44783,760477
MO2609-P-97002,058.82,1092,058.82,1092,075.6122,507,360186
MO2609-P-98002,200.82,200.82,200.82,200.82,175.64880,320325
MO2610-C-62001,406.21,406.21,3541,355.41,366.67963,50088
MO2610-C-63001,340.41,269.220
MO2610-C-64001,166.81,172.655
MO2610-C-65001,107.61,115.21,107.61,115.21,077.2384,204,64068
MO2610-C-66001,0641,064967.6974.4986.8353,446,60090
MO2610-C-6700928.8939.2862.4886894.8262,353,80069
MO2610-C-6800839.2839.2785805.68059732,840152
MO2610-C-6900760780686.6725.6717.416912,392,640168
MO2610-C-7000666.6700606.8637633.6815,211,020217
MO2610-C-7100586.8620533.6558.6552.8925,280,640146
MO2610-C-7200507541.4453.4484.4484.421710,750,340376
MO2610-C-7300455.8463.4383407.2407.235714,847,560504
MO2610-C-7400370393.2319.4340.8340.879428,539,7401,263
MO2610-C-7500316.8329.226328228290326,890,0402,033
MO2610-C-7600256.6273.4213223.8223.82,09250,169,5202,438
MO2610-C-7700206222172186.2186.21,97038,421,8602,434
MO2610-C-7800155176.2135.6150.6150.61,89229,161,3202,508
MO2610-C-7900133138105.2114114.884710,334,0201,478
MO2610-C-800099108.682.890.290.24,25740,059,0407,484
MO2610-C-81007281.26266.666.67205,229,5001,423
MO2610-C-82005861.446.649.8509134,961,0201,822
MO2610-C-830042.245.635.237374972,004,6401,399
MO2610-C-840033.23426.228.428.46441,921,2001,532
MO2610-C-850025.625.619.820.820.86601,469,7801,507
MO2610-C-860018.818.814.815.215.2484794,8401,150
MO2610-C-870013.814.210.811.611.6187228,000721
MO2610-C-88001011.48.48.88.8745718,1801,883
MO2610-P-620014.617.61415.615.6465737,4802,900
MO2610-P-630017.420.216.418.218.4119221,2401,067
MO2610-P-640019.624.619.621.821.8183398,440980
MO2610-P-650026.230.223.62727277734,6001,469
MO2610-P-66003138.429.831.633.2207703,320999
MO2610-P-670038.646.635.841417462,955,2001,219
MO2610-P-680048.258.44551.851.83551,793,9201,505
MO2610-P-690058.672.856.263.863.86424,189,4001,602
MO2610-P-700075.4907080801,42011,308,0203,111
MO2610-P-710089110.68699.299.26336,253,7601,139
MO2610-P-7200115.21371071251257629,187,3001,478
MO2610-P-7300135168.8129.815115181511,988,1201,594
MO2610-P-7400184.2204.8158.8184.8184.81,69230,398,7402,043
MO2610-P-7500225.8250195226.2225.81,74838,459,5401,609
MO2610-P-7600246299235.22732732,19858,460,9202,168
MO2610-P-7700319.8355283.6336.4336.473623,362,4001,065
MO2610-P-7800361.4417.4340.4390.8390.832312,170,120562
MO2610-P-7900431.6490409.64534571808,105,520272
MO2610-P-8000493569.4472.8530.2533.21759,151,960693
MO2610-P-8100565.2638.2543.2596.4609.8563,294,040156
MO2610-P-8200655.8705.2623.2705.2693.21419,305,860151
MO2610-P-8300752797710.4766780.2947,013,120128
MO2610-P-8400827.2899827.2870869.86518,14041
MO2610-P-8500900978900978962.89845,84051
MO2610-P-86001,010.41,010.41,010.41,010.41,057.66617,76037
MO2610-P-87001,109.61,109.61,1061,1061,1565553,72063
MO2610-P-88001,2191,278.41,2191,278.41,252.45621,380104
MO2611-C-6700939895.610
MO2611-C-6800829.6813.87
MO2611-C-6900782.2734.86
MO2611-C-7000648659.216
MO2611-C-7100606587.421
MO2611-C-7200522.2522.2522.2522.2520.82105,14030
MO2611-C-7300494.6494.6451.8457456.4261,240,68032
MO2611-C-7400423.6429.8400.6400.6397.818752,26085
MO2611-C-7500379.2379.23423423449321,420183
MO2611-C-7600318.6328.2283.6294295.4571,742,540225
MO2611-C-7700276.6276.6240.6255.4255.429748,320206
MO2611-C-7800229.6238.220521421432698,020251
MO2611-C-7900200.8201171.2182.6180.221383,100139
MO2611-C-8000170176.2144154.6151.256880,600667
MO2611-C-8100144144121.8126.6126.431400,800198
MO2611-C-8200116.8125.499.4107105.648532,420224
MO2611-C-830097.697.882.289.487.859519,040214
MO2611-C-8400818867.874.873.21811,358,240343
MO2611-C-850071.273.456.659.6612511,571,520121
MO2611-C-860058.461.647.253533311,707,480508
MO2611-P-6700111.2126104.4113112.61802,083,6401,691
MO2611-P-6800126138122129.2132.423292,760260
MO2611-P-6900137.2161137.2150.8152.438572,040281
MO2611-P-7000166189.4163.8185.2176.243748,740102
MO2611-P-7100197215.6189.4214.820441819,960121
MO2611-P-7200226.6246.8218.8230.8235.820459,52079
MO2611-P-7300260.8272.8260.8268.4272.85133,68082
MO2611-P-7400295312.6290.63113131083,194,120169
MO2611-P-7500342.6380334.6357357642,218,980245
MO2611-P-7600387.6430.4387.6400409.621855,720251
MO2611-P-7700452.6481.8452464.8464.812556,520107
MO2611-P-7800502.6542.8502.6526.8526.812626,620106
MO2611-P-7900567.2570.4567.2570.45936345,24022
MO2611-P-8000730.8663.46
MO2611-P-8100733.6738.212
MO2611-P-8200932816.813
MO2611-P-8300886893886893898.64356,4203
MO2611-P-84001,142983.42
MO2611-P-8500981.61,0721
MO2611-P-86001,1861,190.61,184.61,190.61,160.45586,7203
MO2612-C-1000018.62016.817.417.4244445,5802,862
MO2612-C-62001,3161,3161,2751,283.81,283.8141,808,480143
MO2612-C-64001,166.41,166.41,166.41,166.41,1102233,280738
MO2612-C-6600979.4982.2945.6945.6945.66584,860243
MO2612-C-6800818.4826770.4794.6794.6211,683,7801,013
MO2612-C-7000685.4685.4629650.8664.6352,324,7601,240
MO2612-C-7200551572.4504.2529529834,503,2001,629
MO2612-C-7400431.4456396.441741724910,474,6601,699
MO2612-C-7600339.8357302.6325.2325.241613,723,5002,983
MO2612-C-7800260.4272.8231.6245.8245.83558,983,1002,768
MO2612-C-8000199209175.2185.8185.84829,194,4805,154
MO2612-C-8200149157.4130.8139.8139.81432,027,9803,116
MO2612-C-8400112.211597103.8103.82732,892,7802,495
MO2612-C-860084.489.67479.879.82712,171,1203,962
MO2612-C-88006568.456.660.461.4139860,8402,711
MO2612-C-900051.251.64345.645.696452,7202,670
MO2612-C-920041.84234.636.63627101,7601,797
MO2612-C-940033.633.627.630.229.459175,0201,133
MO2612-C-960026.427.4242424.42666,1001,658
MO2612-C-980021.822.218.8202063129,5401,086
MO2612-P-100002,5502,5502,535.62,535.62,601.661,529,440495
MO2612-P-62008092.277.486.486.43142,673,7602,362
MO2612-P-6400106.6122.4102.6112.2113.84485,011,0002,677
MO2612-P-6600136.8157134148.8148.82062,936,3401,450
MO2612-P-6800183.2204174192.2192.2761,425,2801,686
MO2612-P-7000249262226.22502501924,609,0801,793
MO2612-P-7200299.4337.8291.23223221284,003,3401,646
MO2612-P-7400386.2425373.440940926510,502,9402,066
MO2612-P-7600490.6539472.4516.4516.41025,130,6401,898
MO2612-P-7800602.6666.4590.2633.4639.2885,495,2801,622
MO2612-P-8000726.8805726.8780780131,011,4401,494
MO2612-P-8200871.4961.4871.4932932252,343,0401,153
MO2612-P-84001,0851,087.41,0851,087.41,097.42217,240610
MO2612-P-86001,293.21,252.21,112
MO2612-P-88001,4871,449.6852
MO2612-P-90001,580.21,5891,5721,5891,633101,585,340961
MO2612-P-92001,793.21,826.8712
MO2612-P-94001,957.22,023255
MO2612-P-96002,202.82,202.82,202.82,202.82,2124881,120625
MO2612-P-98002,320.22,405.4301
MO2703-C-1000044.446.440.242.442.490380,6601,208
MO2703-C-62001,2281,185.479
MO2703-C-64001,062.81,088.21,035.81,035.81,032.49957,80087
MO2703-C-6600929.8892487
MO2703-C-6800776.8776.8776.8776.8761.8177,680420
MO2703-C-7000686.2690635650650603,906,060667
MO2703-C-7200560.2571.4523545536.8502,731,960672
MO2703-C-7400475.8478.6438.2445445522,368,5201,082
MO2703-C-7600385.4400.6359.8373367.4491,850,6401,216
MO2703-C-7800314328.4292300301.4491,499,320875
MO2703-C-8000258272.4234.8246.4243.6691,732,900911
MO2703-C-8200212219.2194202.4200.830616,3801,019
MO2703-C-8400172.4178.6156163.6163.629485,360861
MO2703-C-8600142.6152130.4137.2138.81702,397,4401,452
MO2703-C-8800117.8125.8107.8113.8114.81021,196,8002,411
MO2703-C-9000102.4102.48994.893.451478,8801,909
MO2703-C-920080.284.47578.878863,420540
MO2703-C-940071.271.663.865.465.8640,500282
MO2703-C-9600606154.656.656.61162,240321
MO2703-C-980052.252.646.848.248.242206,160354
MO2703-P-100002,7902,831.82,7902,8132,846.8123,363,72081
MO2703-P-6200185.4199.4181.4188193.81943,680,220942
MO2703-P-6400224.4244.8224.4244.8240.221493,140561
MO2703-P-6600288.2308279.6293.2300.6922,677,4202,437
MO2703-P-6800349.2377.4344.2365.6364.2642,263,780842
MO2703-P-7000427.4458.2418.4444.6444.6903,930,440858
MO2703-P-7200505.8552.6505.8532.8536.8663,507,4201,398
MO2703-P-7400622.2662.2606.2641.8641.8784,962,8201,233
MO2703-P-7600731.2763.6721.4758.4761.2221,649,560624
MO2703-P-7800848.6909.8848.6896.4893.8181,595,680601
MO2703-P-80001,032.21,032.21,023.21,023.21,036.84411,080655
MO2703-P-82001,179.81,179.81,179.81,179.81,187.42235,960472
MO2703-P-84001,2981,3431,2931,3431,348.4101,321,000321
MO2703-P-86001,452.61,525.21,452.61,525.21,518.6223,289,380373
MO2703-P-88001,660.81,693.61,655.61,693.61,692.861,002,280284
MO2703-P-90001,871.41,869.490
MO2703-P-92002,075.42,04926
MO2703-P-94002,248.82,248.82,248.82,248.82,240.22449,76038
MO2703-P-96002,463.62,463.62,463.62,463.62,420.62492,72031
MO2703-P-98002,614.82,6302,614.82,618.22,618.261,572,60052
MO2706-C-62001,1191,1221,1191,1221,112.42224,100268
MO2706-C-6400984.8978.2256
MO2706-C-6600853859.6834.6859.6859.64338,180178
MO2706-C-6800781781730.8738.674112896,880330
MO2706-C-7000672672629.6634.4638.2181,148,380376
MO2706-C-7200562.2562.2542.2543.6543.6231,254,400461
MO2706-C-7400495.6495.6493.6493.6466298,920492
MO2706-C-7600418422.2395400.2400.2421,689,320537
MO2706-C-7800336.6342328.834234213433,440525
MO2706-C-8000302.6306280288285.610289,880484
MO2706-C-8200261.2261.2236.8236.8241.4373,480337
MO2706-C-8400219.4219.4198198.6205.614284,620276
MO2706-C-8600183187.8166.6166.6173.423406,780289
MO2706-C-8800158.2158.2142.4142.4149.418272,440294
MO2706-C-9000136.6136.6121.8127.8126.860780,600492
MO2706-C-9200113.2113.2102.8102.8110.6884,940257
MO2706-C-940097.296.2197
MO2706-C-960087.687.680.281.283.81299,440286
MO2706-C-98007579.669.473.473.4115840,160919
MO2706-P-6200296.6315292302.2304.61845,583,2201,623
MO2706-P-6400353.8374.4353.8358.436214509,020991
MO2706-P-6600427.8436.6424429.6429.69385,180470
MO2706-P-6800513.4523.8507.4513513281,438,560521
MO2706-P-7000604.4633.6583.6606.6606.6352,137,880579
MO2706-P-7200710734.8705.6712.8722493,491,940671
MO2706-P-7400829.8831.6829.8831.6839.2201,661,280782
MO2706-P-7600927.4976.8927.4951.6958.45473,740712
MO2706-P-78001,086.61,1141,080.41,080.41,094.8121,300,520518
MO2706-P-80001,252.41,252.41,252.41,252.41,238.61125,240326
MO2706-P-82001,333.41,392.4116
MO2706-P-84001,554.21,551.8101
MO2706-P-86001,781.21,722.278
MO2706-P-88001,956.21,892.8178
MO2706-P-90002,131.82,064.858
MO2706-P-92002,3002,241.427
MO2706-P-94002,4202,425.633
MO2706-P-96002,526.22,610.228
MO2706-P-98002,802.82,804.22,802.82,804.22,885.641,121,26063
相关资讯: