中国金融期货交易所09月21日MO期权收盘行情

发布时间：2026年09月21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
MO2610-C-6200	1,524.4	1,524.4	1,478.4	1,488	1,498.8	22	3,285,960	300
MO2610-C-6300	1,419	1,425	1,382	1,407.8	1,399.4	22	3,027,220	26
MO2610-C-6400	1,317.8	1,324.6	1,277.8	1,281	1,300	23	2,989,200	95
MO2610-C-6500	1,223.8	1,223.8	1,178.8	1,204.2	1,207.8	11	1,325,120	110
MO2610-C-6600	1,120.2	1,120.2	1,113	1,117.2	1,110.2	5	549,840	113
MO2610-C-6700	1,003.6	1,028.6	990.8	1,009.8	1,011.4	24	2,412,800	194
MO2610-C-6800	909.2	939.8	881	910	917.6	38	3,476,840	632
MO2610-C-6900	810	846.6	793.8	817.2	820.6	48	3,894,260	251
MO2610-C-7000	713.6	746.2	695.6	722.2	722.2	140	9,926,700	462
MO2610-C-7100	574	649.6	574	632.6	632.6	180	11,110,700	356
MO2610-C-7200	488	566	488	542	542	422	22,413,760	657
MO2610-C-7300	425	477.8	424.6	455.6	455.6	1,057	47,402,380	1,408
MO2610-C-7400	347	394.2	345	373.4	373.4	1,528	56,247,940	2,356
MO2610-C-7500	280	317.8	272.8	291.8	291.8	3,443	101,668,940	4,087
MO2610-C-7600	225.4	248	209.2	231.2	231.2	8,177	186,489,400	6,418
MO2610-C-7700	165	188.4	156.2	178	178	14,980	257,913,940	6,277
MO2610-C-7800	120	139.8	115.2	130	130	15,846	201,650,540	8,228
MO2610-C-7900	89.8	99.4	81.8	93	93	7,167	65,016,140	5,340
MO2610-C-8000	61.8	71.2	58	64.8	64.8	16,037	103,712,840	15,249
MO2610-C-8100	42.2	48.2	39.6	45	45	3,986	17,509,080	3,749
MO2610-C-8200	32	32.8	22	30	30	3,447	10,300,700	4,504
MO2610-C-8300	24.4	24.4	17.6	20.2	20.2	2,043	4,026,600	3,134
MO2610-C-8400	13	16	12.2	14	14	1,481	1,998,740	3,701
MO2610-C-8500	10.8	11	8.6	10	10	1,976	1,942,600	3,053
MO2610-C-8600	8	8.2	6.4	7.4	7.4	745	535,540	1,502
MO2610-C-8700	6.4	6.6	5.2	5.8	5.8	898	524,180	1,652
MO2610-C-8800	5	6	4.6	5	5	1,406	730,300	4,246
MO2610-P-6200	4.2	4.6	3.4	3.6	3.4	1,266	502,400	6,231
MO2610-P-6300	4	4.4	3.4	3.4	3	299	111,880	1,510
MO2610-P-6400	5.4	5.4	3.2	3.4	3.4	494	193,660	1,186
MO2610-P-6500	5	5.2	3.6	4	4	606	266,780	2,027
MO2610-P-6600	7.2	7.2	4.6	5.4	5.4	1,014	600,960	1,589
MO2610-P-6700	12.2	12.2	5.6	7	7	1,048	773,500	2,285
MO2610-P-6800	13.2	13.2	8.2	9.6	9.6	1,939	1,965,160	3,333
MO2610-P-6900	17.6	17.8	12	13.4	13.4	1,680	2,369,600	3,397
MO2610-P-7000	24	25	16.4	18.4	18.4	4,909	9,506,460	7,380
MO2610-P-7100	21	34.4	21	25	25	2,413	6,190,300	2,848
MO2610-P-7200	45	45	31.2	34.4	34.4	4,071	14,486,120	3,564
MO2610-P-7300	55	61.8	44	47.8	47.8	4,271	21,112,160	2,771
MO2610-P-7400	81.2	82.8	60.8	67.6	67.6	5,001	34,223,720	5,590
MO2610-P-7500	113	117.2	83.4	91.6	91.6	7,239	67,881,080	5,419
MO2610-P-7600	150	150	113.4	125	125	11,307	144,685,180	6,709
MO2610-P-7700	181.8	196	154	169	169	10,789	184,954,280	3,876
MO2610-P-7800	236.2	244.8	204.4	222.6	222.6	3,996	89,976,760	2,104
MO2610-P-7900	300.6	310.2	266.4	286.2	286.2	997	28,736,300	1,100
MO2610-P-8000	417.6	417.6	335.8	360.2	360.2	516	18,710,160	1,514
MO2610-P-8100	452.4	465	416.8	440.2	438.4	178	7,810,780	403
MO2610-P-8200	592	592	502.2	523.6	523.6	144	7,669,140	364
MO2610-P-8300	609.2	629.6	602.2	611	611	23	1,407,260	294
MO2610-P-8400	715.6	730.4	680	730.4	708	47	3,396,100	202
MO2610-P-8500	800	832.2	800	832.2	803.4	4	329,660	119
MO2610-P-8600	894.8	903	894.8	903	908.8	23	2,125,400	79
MO2610-P-8700	983.2	983.2	983.2	983.2	1,006.8	2	206,760	81
MO2610-P-8800	1,135	1,135	1,069.8	1,094.2	1,105.6	227	25,015,640	482
MO2611-C-6600	1,063.8	1,063.8	1,063.8	1,063.8	1,074	1	106,380	5
MO2611-C-6700	972.6	972.6	972.6	972.6	982.4	2	191,200	10
MO2611-C-6800	876.6	876.6	876.6	876.6	892.8	1	87,660	70
MO2611-C-6900	800	800	780	790	805.6	12	939,440	35
MO2611-C-7000	739.2	739.2	734.8	734.8	731.4	3	220,880	39
MO2611-C-7100	655.4	655.4	629.2	643	640.8	8	514,900	87
MO2611-C-7200	564.8	582.4	563.6	564.8	564.2	22	1,254,940	104
MO2611-C-7300	509.4	509.4	470.8	490.4	492.4	28	1,368,500	125
MO2611-C-7400	401.2	441.6	401.2	423.6	425.4	31	1,309,480	151
MO2611-C-7500	376	385.6	346.6	362.6	364.4	174	6,383,260	466
MO2611-C-7600	304.6	329.2	290.2	309.6	309.6	384	11,971,280	571
MO2611-C-7700	272.6	277.8	242.2	262.2	262.6	424	11,007,880	601
MO2611-C-7800	232	233.6	201.6	222.4	222.4	660	14,388,260	769
MO2611-C-7900	183.8	193.6	166	180.2	180.2	246	4,452,860	307
MO2611-C-8000	145	161.8	138	149.4	149.4	799	12,007,800	1,697
MO2611-C-8100	117	130.8	113.4	121.8	119	346	4,232,700	746
MO2611-C-8200	112.6	112.6	90.6	99.8	99.8	584	5,803,860	981
MO2611-C-8300	84.8	88.2	74.6	79.4	79.2	389	3,096,300	720
MO2611-C-8400	69.8	71	60.4	64.6	64.8	527	3,518,900	667
MO2611-C-8500	57	57	48.2	52	52	126	671,540	494
MO2611-C-8600	45	49.6	40	42.4	42.4	468	2,048,340	1,301
MO2611-P-6600	45	45.2	36.2	37.2	37.6	302	1,210,720	849
MO2611-P-6700	51.2	55	45.6	45.6	45.6	255	1,240,940	1,767
MO2611-P-6800	66.2	66.2	54.4	55	55	164	967,960	464
MO2611-P-6900	72.4	77	64.6	68.4	67.6	141	983,000	315
MO2611-P-7000	105	105	81.4	85	85	553	4,817,220	646
MO2611-P-7100	115	115	97.4	103.4	103.4	306	3,227,020	373
MO2611-P-7200	128.2	134	119.6	126.2	126.2	393	5,029,600	508
MO2611-P-7300	162.4	165.4	144.4	153.8	153.8	326	5,088,620	293
MO2611-P-7400	198	202.2	177.2	186.6	185.8	353	6,660,600	645
MO2611-P-7500	235	239.8	216.2	225.2	225.2	407	9,343,840	464
MO2611-P-7600	276.2	284.4	254.8	269.8	269.8	453	12,381,280	497
MO2611-P-7700	324.6	335	300	321.4	319	148	4,744,640	268
MO2611-P-7800	424.8	424.8	353.8	374.6	374.6	104	3,967,220	217
MO2611-P-7900	490.6	490.6	425	441	438.4	90	4,016,160	80
MO2611-P-8000	501.6	529	492.2	509.2	508.2	114	5,793,160	196
MO2611-P-8100	569.4	580	568.2	580	578.8	30	1,753,320	43
MO2611-P-8200	667.4	667.4	649	661.6	656	20	1,308,120	105
MO2611-P-8300	725	725	718	722	737.2	8	579,000	65
MO2611-P-8400	803	833.8	803	833.8	821.6	2	163,680	16
MO2611-P-8500	921.2	921.2	921.2	921.2	909.2	1	92,120	4
MO2611-P-8600	1,008.2	1,008.2	1,008.2	1,008.2	999	1	100,820	9
MO2612-C-10000	18	19.6	16	16.8	16.8	332	582,460	3,155
MO2612-C-6200	1,432	1,432	1,382	1,388	1,387.6	9	1,262,100	177
MO2612-C-6400	1,250	1,253.2	1,200.6	1,227	1,221.8	10	1,227,160	745
MO2612-C-6600	1,053.4	1,068.6	1,043.8	1,044	1,048.4	12	1,256,460	257
MO2612-C-6800	892	906.8	855	881.4	881.4	41	3,596,400	965
MO2612-C-6900	823.8	823.8	793.8	793.8	792.6	2	161,760	2
MO2612-C-7000	745.2	745.2	699	723.2	723.2	60	4,323,720	1,367
MO2612-C-7100	644.8	649.4	623	649.4	642.6	12	761,480	4
MO2612-C-7200	589.4	602	555	579.6	579.6	164	9,493,960	1,762
MO2612-C-7300	532	532	492.4	510.6	513.2	45	2,313,780	35
MO2612-C-7400	438.8	472	430	454	454	390	17,713,820	2,007
MO2612-C-7500	403.6	415.6	375.6	396.4	393.8	87	3,455,060	53
MO2612-C-7600	348.4	366.4	330	347.4	347.4	587	20,392,760	3,200
MO2612-C-7700	331	331	286.8	295.4	294.8	119	3,567,680	68
MO2612-C-7800	276.4	278.8	243	258	258	699	18,173,080	3,054
MO2612-C-7900	236.2	237.8	212.2	221.6	221.6	100	2,241,780	33
MO2612-C-8000	209.4	209.8	179.6	194	194	1,067	20,641,420	6,346
MO2612-C-8100	170.8	170.8	155	163.4	163.4	47	770,420	29
MO2612-C-8200	139.4	154.4	130	139.2	139.2	705	9,711,140	3,562
MO2612-C-8300	124.4	124.4	115	120.4	120.4	55	663,100	35
MO2612-C-8400	108.4	111.8	95.8	102.2	102.2	412	4,259,120	2,735
MO2612-C-8500	95.2	95.8	84.8	88.8	88.8	79	711,600	56
MO2612-C-8600	82	85	72.8	77.2	77.2	475	3,674,740	4,339
MO2612-C-8800	60.8	62	54.2	57.6	57.6	252	1,448,320	2,663
MO2612-C-9000	48.8	49.2	41.2	44.2	44.2	262	1,152,120	2,751
MO2612-C-9200	38.6	38.6	33	35	35	285	1,010,380	1,793
MO2612-C-9400	30.6	31	26	27.6	27.6	61	167,440	1,503
MO2612-C-9600	24.2	26.4	22.2	23.4	23	113	266,160	1,774
MO2612-C-9800	21	21	17.2	18.4	18.4	82	156,900	1,067
MO2612-P-10000	2,420	2,455	2,410	2,437	2,434	8	1,946,900	492
MO2612-P-6200	54.2	54.2	40	45	44.8	939	4,327,680	3,174
MO2612-P-6400	65.2	76.2	59.6	61.8	61.8	374	2,353,320	3,104
MO2612-P-6600	97	97	78	81	81	552	4,583,420	2,139
MO2612-P-6800	136	136	107	111	112.4	339	3,815,560	2,170
MO2612-P-6900	141.8	142.2	126.2	130.8	130	182	2,402,160	113
MO2612-P-7000	178	178	146	154.2	152.8	651	9,959,540	2,163
MO2612-P-7100	186.6	186.6	173.6	178.4	182	65	1,171,320	42
MO2612-P-7200	215.8	228.8	197.6	209	209	320	6,618,500	2,059
MO2612-P-7300	245.8	251.2	232	242.8	242.8	67	1,662,780	30
MO2612-P-7400	298	298	266.8	281.8	281.8	478	13,439,940	2,162
MO2612-P-7500	334.4	337.4	316.4	324.6	324.6	192	6,289,440	99
MO2612-P-7600	374.4	387.4	357.2	376.2	376.2	289	10,794,120	1,998
MO2612-P-7700	422	443	414.6	428.6	431	62	2,677,000	37
MO2612-P-7800	492.6	503	465.8	486	486	189	9,159,820	1,595
MO2612-P-7900	542.4	567.6	533	549.4	549.4	30	1,643,740	17
MO2612-P-8000	634.4	634.4	592.4	621.8	621.8	105	6,407,340	1,585
MO2612-P-8100	674.4	690.4	674.4	688.8	688.8	6	414,360	3
MO2612-P-8200	771.8	797.2	740	764	770.6	49	3,750,160	1,791
MO2612-P-8300	838.4	848.4	828.2	846.6	849.8	45	3,801,760	37
MO2612-P-8400	910.4	928.2	910.4	928.2	932.2	9	824,000	741
MO2612-P-8500	1,002.6	1,016.2	1,000	1,016.2	1,016.8	7	710,300	3
MO2612-P-8600	1,085.4	1,115.6	1,081.8	1,106.6	1,104	12	1,315,840	1,107
MO2612-P-8800	1,270.2	1,305.2	1,270.2	1,288.4	1,285.4	5	640,420	846
MO2612-P-9000	1,466	1,478.6	1,466	1,478.6	1,470.8	3	441,360	961
MO2612-P-9200	1,672	1,672	1,672	1,672	1,660.2	2	334,400	711
MO2612-P-9400	1,826.6	1,826.6	1,826.6	1,826.6	1,851.2	1	182,660	257
MO2612-P-9600	2,057.6	2,057.6	2,057.6	2,057.6	2,043.8	2	411,520	641
MO2612-P-9800	2,215.2	2,237.2	2,212.4	2,237.2	2,236.4	5	1,111,680	318
MO2703-C-10000	42.6	44.6	39.2	41	41.2	168	699,040	1,312
MO2703-C-6200	1,316.4	1,316.4	1,280	1,300.2	1,278.8	4	517,840	85
MO2703-C-6400	1,155.4	1,155.4	1,155.4	1,155.4	1,143.4	6	678,420	90
MO2703-C-6600	1,021.6	1,021.6	993	1,008.6	990.4	13	1,323,920	601
MO2703-C-6800	860	860.2	823.6	823.6	844.6	17	1,444,680	649
MO2703-C-7000	743.4	743.4	700	721.6	726.8	101	7,363,780	1,161
MO2703-C-7200	622	622	579.8	606	616	73	4,364,820	730
MO2703-C-7400	518.2	520.8	478.6	499.2	505.4	162	8,100,000	1,148
MO2703-C-7600	428.2	428.2	394.4	414.4	411	132	5,396,540	1,382
MO2703-C-7800	345.8	345.8	322.8	341	336.8	161	5,444,380	1,074
MO2703-C-8000	274.4	280.2	261.8	276.6	276.8	225	6,160,780	1,020
MO2703-C-8200	226.8	226.8	211	222	222	97	2,128,900	1,127
MO2703-C-8400	194.6	194.6	170.6	186.2	180.4	63	1,137,100	997
MO2703-C-8600	153.8	154.2	140.2	148.2	148.2	246	3,623,320	1,938
MO2703-C-8800	123.8	128.4	116.2	121.4	121.4	274	3,348,160	2,774
MO2703-C-9000	112.6	112.6	95.8	99	99	137	1,367,420	2,083
MO2703-C-9200	85.6	85.6	78.2	82.2	82.2	69	554,860	563
MO2703-C-9400	67.8	71.2	65	71.2	69.2	7	47,800	273
MO2703-C-9600	56.4	60	54.8	59.8	57.8	31	177,060	349
MO2703-C-9800	51	51.8	47	48.6	48.6	155	760,520	366
MO2703-P-10000	2,634	2,658.6	2,626	2,658.6	2,624.8	12	3,166,260	105
MO2703-P-6200	142	142.6	128.4	128.4	131	239	3,191,220	1,053
MO2703-P-6400	174	174.4	166	167.8	167	74	1,278,140	585
MO2703-P-6600	230	233.4	210.8	213.4	213.4	217	4,745,320	2,044
MO2703-P-6800	278.2	282.2	264.4	271.4	270	172	4,735,320	911
MO2703-P-7000	338.4	349	327	341.8	341.8	133	4,526,520	892
MO2703-P-7200	432	434	407.8	423.4	423.4	119	5,068,260	1,426
MO2703-P-7400	546.2	546.2	495.8	517.2	516.8	215	11,109,180	1,323
MO2703-P-7600	625.6	643	606.2	622.6	627.8	67	4,232,800	710
MO2703-P-7800	742.2	762.2	742.2	755.6	755.6	14	1,057,340	626
MO2703-P-8000	866.2	891	866.2	891	884.4	12	1,069,240	656
MO2703-P-8200	1,018.4	1,053.6	1,016.6	1,033.2	1,021	35	3,632,020	447
MO2703-P-8400	1,174.2	1,199.6	1,174.2	1,199.6	1,185	6	710,460	336
MO2703-P-8600				1,411.8	1,350.4			390
MO2703-P-8800	1,517.4	1,517.4	1,517	1,517	1,539.4	3	461,080	305
MO2703-P-9000				1,798	1,698.8			104
MO2703-P-9200				2,289	1,880.4			23
MO2703-P-9400				2,145.4	2,064.6			42
MO2703-P-9600	2,248	2,248	2,248	2,248	2,251.2	1	224,800	48
MO2703-P-9800	2,471.8	2,471.8	2,471.8	2,471.8	2,439.2	4	988,720	62
MO2706-C-6200	1,223.4	1,225.8	1,212.2	1,212.2	1,201.6	8	976,700	320
MO2706-C-6400	1,088	1,088	1,062.8	1,065.4	1,081.6	8	853,120	221
MO2706-C-6600	963	963	937.2	941.6	945.6	5	472,080	183
MO2706-C-6800	814	841.8	806.4	813	823	25	2,038,400	369
MO2706-C-7000	708.8	721.8	691	691	696.8	21	1,489,200	431
MO2706-C-7200	615	620	590.2	590.2	593.4	34	2,064,580	519
MO2706-C-7400	526.2	526.2	502	502	514	19	975,100	507
MO2706-C-7600	427.8	448.8	424	431.8	437.2	40	1,738,540	623
MO2706-C-7800	370.2	379.2	360	368.2	369.6	84	3,109,100	672
MO2706-C-8000	318	319.6	302.2	310.2	313.8	57	1,760,560	511
MO2706-C-8200	269.8	269.8	251.2	251.6	261.4	43	1,109,960	403
MO2706-C-8400	227	227	212.2	219.8	220	72	1,552,860	339
MO2706-C-8600	186.8	190.4	177	183.8	183.8	80	1,465,180	319
MO2706-C-8800	154.6	156.2	151.8	156.2	156.8	8	123,780	292
MO2706-C-9000	138	138.2	127.6	134.4	134.4	78	1,031,280	437
MO2706-C-9200	107.6	114.2	105	114.2	114.2	63	685,680	257
MO2706-C-9400	100.2	100.2	90.2	95.6	95.6	55	518,960	168
MO2706-C-9600	86	86.8	76	81.6	82	97	779,480	295
MO2706-C-9800	72	74.6	66.8	69.6	70.6	176	1,236,260	896
MO2706-P-6200	262.6	262.6	235.2	238.4	238.4	339	8,249,680	1,935
MO2706-P-6400	309.2	309.2	287.2	288.2	291.2	159	4,723,420	986
MO2706-P-6600	362.2	362.2	349.8	352	345.6	51	1,818,440	577
MO2706-P-6800	435.6	435.6	420.8	425.6	425.6	102	4,420,860	634
MO2706-P-7000	521.8	521.8	506.8	509.6	516	80	4,133,320	576
MO2706-P-7200	640	640	600	614.2	614.2	130	8,047,780	720
MO2706-P-7400	723.4	725.8	710	717.2	710	48	3,445,600	961
MO2706-P-7600	824.2	850	823	839	837.6	81	6,785,740	679
MO2706-P-7800	966.6	978	954.8	970	970	36	3,477,180	479
MO2706-P-8000	1,100.2	1,112	1,095	1,100.2	1,105	17	1,901,420	317
MO2706-P-8200				1,416.8	1,252.8			115
MO2706-P-8400				1,460	1,408.6			97
MO2706-P-8600				1,776.4	1,572.6			78
MO2706-P-8800				1,826.2	1,739			168
MO2706-P-9000	1,920	1,920	1,920	1,920	1,915.6	1	192,000	58
MO2706-P-9200				2,300	2,086.2			27
MO2706-P-9400				2,520.8	2,264.8			34
MO2706-P-9600				2,526.2	2,448.8			28
MO2706-P-9800				2,711	2,634.6			68
MO2709-C-6800	829.2	829.2	785.2	798.6	798.2	71	5,575,180	37
MO2709-C-7000	715.4	718	688.2	688.2	686.6	39	2,647,820	25
MO2709-C-7200	624.8	626	599.2	599.2	605.2	19	1,141,220	15
MO2709-C-7400	550	550	518.6	518.6	524.2	20	1,044,240	18
MO2709-C-7600	467.8	467.8	447.6	447.6	448	19	853,160	17
MO2709-C-7800	401.8	406.4	388.8	394	393.2	45	1,790,280	43
MO2709-C-8000	344	350.4	329	338.6	338.6	21	697,820	15
MO2709-C-8200	298.8	298.8	282.6	282.6	291.2	3	87,840	3
MO2709-C-8400	256.4	256.4	241.6	251	253.6	22	548,580	16
MO2709-C-8600	231	231	214.6	220.4	218.8	90	1,921,100	30
MO2709-P-6800	569.8	578.4	558.8	563.2	565.8	147	8,396,220	96
MO2709-P-7000	658.2	676.6	652.8	652.8	653.2	35	2,343,020	23
MO2709-P-7200	770	780	756.4	756.4	771.4	67	5,151,540	59
MO2709-P-7400	884	901	880.4	893.6	877.2	37	3,311,920	29
MO2709-P-7600	1,008	1,027.6	999.4	999.4	1,010.6	15	1,515,240	12
MO2709-P-7800	1,153.2	1,157.2	1,135	1,140.6	1,140.6	15	1,728,500	12
MO2709-P-8000	1,272.8	1,305	1,272.8	1,305	1,282.2	3	388,280	3
MO2709-P-8200	1,422.8	1,422.8	1,422.8	1,422.8	1,431.8	1	142,280	1
MO2709-P-8400	1,600.8	1,602.8	1,591.2	1,591.2	1,590.8	3	479,480	3
MO2709-P-8600	1,760.8	1,760.8	1,751.6	1,751.6	1,754.4	2	351,240	2

相关资讯: