中国金融期货交易所09月10日MO期权收盘行情
发布时间:2026年09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
MO2609-C-100000.810.40.40.4906,1002,647
MO2609-C-62001,356.81,4221,356.81,3821,384.67610,585,960455
MO2609-C-63001,2701,2701,2701,2701,2856778,68059
MO2609-C-64001,170.81,219.41,1561,184.41,183.4323,822,920182
MO2609-C-65001,068.81,1201,0421,101.61,085.8404,346,72097
MO2609-C-66009701,017.8957.6981984.4585,730,540510
MO2609-C-6700878.8924.4842893.4885.413111,691,860170
MO2609-C-6800752829.8751.4787.8786.21038,213,220862
MO2609-C-6900677.2720648.4679687.8835,781,320313
MO2609-C-7000578.4636.4560595.8595.825415,286,6601,825
MO2609-C-7100504541.2470.250050020310,257,480525
MO2609-C-7200420452.2378410.6410.673630,295,5601,865
MO2609-C-730031836429332332381926,613,2401,590
MO2609-C-7400250282.6219.8241.6241.63,91797,608,1202,965
MO2609-C-7500184209.2155.2175.4175.410,577189,461,8605,077
MO2609-C-7600125.8144.4103.4118.2118.223,483283,833,5008,581
MO2609-C-77008794.466.275.475.421,657168,483,52010,332
MO2609-C-780052.857.840.445.845.816,57778,105,76013,644
MO2609-C-79002533.22026.426.48,31722,089,4008,543
MO2609-C-80001719.413.2151512,64819,540,44025,415
MO2609-C-81008.210.46.47.47.44,1803,325,1808,703
MO2609-C-82006.46.43.64.24.22,7051,237,3609,189
MO2609-C-83003.84.22.8331,920661,9205,161
MO2609-C-84002.63.422.62.62,192568,6607,600
MO2609-C-85002.63.21.8221,414337,3803,895
MO2609-C-86002.23.41.61.61.6720141,3806,138
MO2609-C-87001.831.21.41.438265,3602,264
MO2609-C-88001.22.20.80.81.245752,9603,917
MO2609-C-89001.22.811128638,920979
MO2609-C-90001.62.60.41187575,3004,047
MO2609-C-91001.41.80.80.80.811811,400773
MO2609-C-92001.21.60.60.60.614612,7601,104
MO2609-C-93001.21.60.60.80.612211,800731
MO2609-C-94001.61.60.40.40.61058,2001,220
MO2609-C-95000.81.40.60.60.613610,900503
MO2609-C-960011.40.40.60.6826,6401,479
MO2609-C-970011.40.40.40.4635,360869
MO2609-C-98000.81.20.40.40.4645,1601,708
MO2609-P-100002,407.22,407.22,402.42,402.42,416.8153,598,500783
MO2609-P-6200231.21.41.41,330228,8406,622
MO2609-P-63003.23.61.622513116,9801,645
MO2609-P-64004.24.62.22.62.6333107,2003,119
MO2609-P-65004.252.233558190,1202,216
MO2609-P-66004.86.233.83.8682299,5202,866
MO2609-P-67006.67.4455920526,9003,881
MO2609-P-68001011.867.27.22,0451,560,4806,310
MO2609-P-690011.813.48.69.89.81,6291,763,0405,149
MO2609-P-700016.819.812.414.214.27,50111,880,96012,546
MO2609-P-710028.831.617.419.419.43,4907,565,9606,384
MO2609-P-720034.839.42629298,20326,565,5208,365
MO2609-P-730045.257.437.643437,47034,387,9605,657
MO2609-P-740068.682.855.464.864.813,33689,895,2607,421
MO2609-P-750099.8119.481.4949418,466181,215,2007,188
MO2609-P-7600140166.4116.8136.4136.421,716302,989,8808,387
MO2609-P-7700195229.2166.61971979,419184,203,6804,914
MO2609-P-7800262.2396231.8262.2262.23,09581,906,3804,583
MO2609-P-7900340387.2308.634634669924,070,9801,427
MO2609-P-8000425478394.443543587637,774,3604,426
MO2609-P-8100567.65714845235231377,205,420529
MO2609-P-8200610660.2580621621482,961,3601,200
MO2609-P-8300747.2763.6683.4720720.222316,000,260360
MO2609-P-8400855.4861.6795821.2821.212510,181,9401,888
MO2609-P-8500950961.4883.6918.4920.4867,890,860626
MO2609-P-86001,0351,062.2982.21,019.61,017858,627,7801,674
MO2609-P-87001,134.21,148.81,0801,1181,116.6252,759,460241
MO2609-P-88001,2211,232.61,198.41,220.81,216.4182,175,7601,094
MO2609-P-89001,323.21,345.61,2881,312.81,319.6324,193,060242
MO2609-P-90001,421.41,421.41,421.41,421.41,419.63426,420942
MO2609-P-91001,538.81,538.81,538.81,538.81,5166904,260210
MO2609-P-92001,6221,638.81,6221,638.81,61691,450,860460
MO2609-P-93001,672.81,720.4271
MO2609-P-94001,7761,820.2401
MO2609-P-95001,896.41,896.41,896.41,896.41,9163568,920191
MO2609-P-96002,029.42,029.42,002.62,002.62,016.24809,080477
MO2609-P-97002,1092,116.2186
MO2609-P-98002,200.82,216.4325
MO2610-C-62001,310.81,369.21,310.81,3311,328.6608,035,660111
MO2610-C-63001,234.21,262.61,2211,262.61,230.6162,000,52022
MO2610-C-64001,102.21,165.41,102.21,134.41,134.8141,601,50056
MO2610-C-65001,0311,047.81,0081,047.81,041.29937,58068
MO2610-C-6600941.4989.4941.4950.2943.8161,561,80084
MO2610-C-6700847.4888.8847.2859.6851.6817,006,780113
MO2610-C-6800760796.4750769763.6322,511,680157
MO2610-C-6900666709.4654.2679.8679.8815,555,880183
MO2610-C-7000610.2632570594598.61438,659,840233
MO2610-C-7100503.4550490.6515.6515.61286,671,240164
MO2610-C-7200440469423.44404361737,819,320385
MO2610-C-7300365.4406355.2374.6374.650118,969,640568
MO2610-C-7400298340.8294307.2304.869021,806,2001,303
MO2610-C-7500245.4283238250.6250.61,30733,813,3802,171
MO2610-C-7600223229.2195.2201.8201.82,59453,927,4803,089
MO2610-C-7700177184.4156.8159158.41,88531,353,2402,804
MO2610-C-78001351451221251251,77423,154,8402,953
MO2610-C-79009711393.695.295.21,03210,435,8601,698
MO2610-C-800083.289.27173734,74937,454,9408,471
MO2610-C-8100606652.453531,0706,290,3401,526
MO2610-C-82004249.238.638.838.41,6717,304,5202,104
MO2610-C-830031.436.62828.228.27072,294,0601,538
MO2610-C-840023.627.620.220.820.89482,259,1201,865
MO2610-C-850017.419.615.215.815.8530917,6001,654
MO2610-C-860014.614.81111.611.6269353,3801,146
MO2610-C-87001111.48.89.29.2158154,540706
MO2610-C-8800997.67.67.6858697,3802,398
MO2610-P-620018.419.414.617.217.28151,355,4403,134
MO2610-P-63003535172020259507,5201,096
MO2610-P-640021.826.620.223.423.4336794,1601,009
MO2610-P-65002933.225.629.229.8197579,0001,518
MO2610-P-660041.241.2313636145519,4801,029
MO2610-P-67004849.839.24343200891,0601,234
MO2610-P-680056.863.848.854546103,375,2201,492
MO2610-P-690078.278.262.867.267.64363,117,6801,722
MO2610-P-7000989877.283.283.21,84016,097,3403,234
MO2610-P-7100114.8119.295103.81041,00610,801,5401,258
MO2610-P-7200144146.8118.81281281,04914,036,6601,563
MO2610-P-7300174.8181148.2158.4158.41,02016,667,8801,700
MO2610-P-7400210.2220.8182.21931931,78535,816,8602,284
MO2610-P-7500255268221236.2236.21,97248,024,7201,870
MO2610-P-7600301322.2268.62872871,96957,774,8602,520
MO2610-P-7700360382.6325.2342.4342.489231,477,8801,072
MO2610-P-78001,155.61,155.6386.8408.641030512,646,120608
MO2610-P-7900500520459.4482.8482.436217,298,500472
MO2610-P-8000601.8601.853055356322512,605,000747
MO2610-P-8100642.8680.6624.4636641.8362,259,720153
MO2610-P-8200757.8757.8702.2718731.4765,470,280179
MO2610-P-8300841.4841.6788806.8817.4685,528,480188
MO2610-P-8400909.8925.8887903.8909.6312,779,86057
MO2610-P-8500999.61,018.6991.2991.21,004121,198,92054
MO2610-P-86001,094.61,111.81,066.21,111.81,096.48870,06041
MO2610-P-87001,191.21,206.41,1661,183.41,193.6232,715,36065
MO2610-P-88001,2591,286.81,2591,286.81,292.4273,439,280106
MO2611-C-6700939855.410
MO2611-C-6800829.6774.87
MO2611-C-6900782.2697.46
MO2611-C-7000648623.616
MO2611-C-7100549.4549.4549.4549.4553.63164,82024
MO2611-C-7200493.2497.6473.448748816788,82039
MO2611-C-7300417.6450.8416425.842714611,20031
MO2611-C-7400364.2396.2364.2372.8372.810372,80090
MO2611-C-7500308.6337.8308.6317.6319.4491,581,560220
MO2611-C-7600264.2290.4263.8273.4272.236991,780238
MO2611-C-7700231.8249.6225.8235.8235.829688,440205
MO2611-C-7800193.4213.2193.4196.4196.4841,682,900268
MO2611-C-7900166.2176162166164.821351,200144
MO2611-C-8000136.6148.6135.2140.8141.4871,210,540628
MO2611-C-8100112.6125.6112.6115.2115.21121,307,360223
MO2611-C-8200881048898.694.81091,077,660236
MO2611-C-83008384.67777.877.853426,140235
MO2611-C-840067.87065.26665.655373,920351
MO2611-C-850054.856.253.454.454.433182,460138
MO2611-C-860045.849.444.245.245.2122582,620543
MO2611-P-6700126129113.8116.8116.82212,690,4601,718
MO2611-P-6800143146130.2134135.430415,880270
MO2611-P-6900168170156156.2157.451822,800298
MO2611-P-7000196.6200178.4181.4181.4861,603,120146
MO2611-P-7100222.2231210210.8212.8471,038,400139
MO2611-P-7200256266.2246.8247.6246.638953,76090
MO2611-P-7300295.6303271.6284.828527773,46083
MO2611-P-7400339.8345.6310330330.81815,980,060246
MO2611-P-7500388.8396.8360375.8375.8622,333,940274
MO2611-P-7600440.8457418.4426.2429.8321,382,620258
MO2611-P-7700501.8504470.6488.6488.411537,140111
MO2611-P-7800563.2574.8549.4550.6550.617933,260114
MO2611-P-7900570.462022
MO2611-P-8000712.4712.4679.8688.4692.47486,50013
MO2611-P-8100763.4763.4763.4763.4769176,34013
MO2611-P-8200838.2840838.28408498667,12017
MO2611-P-8300920923.2920923.2932.44368,8807
MO2611-P-84001,1421,0182
MO2611-P-8500981.61,106.61
MO2611-P-86001,190.61,1973
MO2612-C-100001617.815.41616246413,1402,949
MO2612-C-62001,226.61,268.61,226.61,2471,259.4384,759,020159
MO2612-C-64001,032.21,106.61,032.21,106.61,069313,295,220735
MO2612-C-6600871.6910.8863.4910.8910191,685,960236
MO2612-C-6800724.4779.8724.4764.6764.6261,969,1801,030
MO2612-C-7000589.4653581.4624.8624.8503,072,0001,252
MO2612-C-7200480527.8476.4495.8495.81819,279,0401,624
MO2612-C-7400374.6413.8374.638838826610,583,8601,719
MO2612-C-7600287.8322.6287303.4303.22788,446,7803,058
MO2612-C-7800223.6245.6222.8229.8229.82756,385,7402,826
MO2612-C-8000170.2186160.6174.6174.65229,131,4805,300
MO2612-C-8200124.8138121127.8127.83053,940,3403,190
MO2612-C-840098103.490.895.895.42682,605,1402,540
MO2612-C-860069.677.468.673.873.43402,505,8403,999
MO2612-C-880055.661.25354.255.62011,140,2002,692
MO2612-C-900041.646.240.441.842.4207897,5002,684
MO2612-C-920032.837.632.433.233.863217,0201,781
MO2612-C-940028292525.825.8211558,1601,289
MO2612-C-960024.425.221.822.422.248110,7601,682
MO2612-C-980019.620.417.418.218.23975,0001,097
MO2612-P-100002,6522,6522,609.82,609.82,642.23787,880496
MO2612-P-6200959786.889.689.64824,426,6002,471
MO2612-P-6400127.2127.2115.61191194615,654,6002,858
MO2612-P-6600163.6163.6149.8153.6153.61642,570,8401,456
MO2612-P-6800211.6211.61922002002244,548,7601,768
MO2612-P-70002752762492612611925,068,7801,813
MO2612-P-7200351.8358.2323.8333.2333.229910,105,3601,720
MO2612-P-7400444451407.4425.44272149,219,0002,092
MO2612-P-7600550565.6519.4536.6536.61638,804,8601,914
MO2612-P-7800674.6693.8646664.8664.820413,615,3401,639
MO2612-P-8000828.6840780.2808.8808.8665,377,6201,510
MO2612-P-8200973.6999.2945.8964.6964.6676,431,7801,188
MO2612-P-84001,139.41,163.21,113.61,1231,123283,153,140628
MO2612-P-86001,2981,2981,2981,2981,306.62259,6001,114
MO2612-P-88001,474.61,4791,474.61,4791,487.43442,960852
MO2612-P-90001,5891,679961
MO2612-P-92001,864.61,864.61,858.41,858.41,865.24744,600712
MO2612-P-94001,957.22,058.6255
MO2612-P-96002,202.82,252625
MO2612-P-98002,412.22,412.22,412.22,412.22,444.61241,220301
MO2703-C-1000039.641.237.639.639.6154607,7601,226
MO2703-C-62001,145.61,145.61,134.61,142.61,141.85570,84081
MO2703-C-6400999.81,027.8999.81,006.29915508,08088
MO2703-C-6600850.6850.6844.4844.4853.8352,972,200456
MO2703-C-6800723734.8723729.8729.8443,211,220408
MO2703-C-7000608634.4602.8614.6614.6543,311,140684
MO2703-C-7200509524.2503.8514.8508.4502,570,660672
MO2703-C-7400417.8447416.8420.6418.8401,729,8201,091
MO2703-C-7600345363345345.4348.420704,4601,213
MO2703-C-7800285295.6280.2282285.6361,027,520888
MO2703-C-8000231.2242.8230.8230.8229.437879,340908
MO2703-C-8200189198186.8189.8188.631594,7601,017
MO2703-C-8400154.6157152.2154.2152.418278,840857
MO2703-C-8600127.8134.2126.4127.6127.6951,234,2001,502
MO2703-C-8800107.6111.8106.4108.410743466,2002,414
MO2703-C-900088.691.286.288.687.859521,9401,927
MO2703-C-920073.473.471.872.873.6643,440539
MO2703-C-94006263.861.66362.21169,000276
MO2703-C-960052.653.251.852.852.8631,400322
MO2703-C-98004447444545.844199,600362
MO2703-P-100002,8302,886.42,8302,886.42,846.851,429,64082
MO2703-P-6200202207.4192.4196.8196.82064,119,920965
MO2703-P-6400252258.6240.8241246511,277,200560
MO2703-P-6600313.6320299.2305.6310.81073,302,2402,412
MO2703-P-6800386.6391.2372.2374375381,451,620852
MO2703-P-7000476.6477447.6457460823,788,360849
MO2703-P-7200569.8577.2536.8547.8541.2884,902,3401,395
MO2703-P-7400666.8684.4647.8662.6652.8644,273,4201,237
MO2703-P-7600799.2799.2780.6780.6784.66475,060626
MO2703-P-7800918932.8904.4932.6922181,659,140608
MO2703-P-80001,057.41,070.41,057.41,070.41,067.44425,560657
MO2703-P-82001,222.21,222.21,215.61,215.61,221.63366,000472
MO2703-P-84001,384.61,384.61,384.61,384.61,384.44546,600321
MO2703-P-86001,569.61,576.61,553.21,553.21,556.471,080,840372
MO2703-P-88001,729.61,729.61,725.61,725.61,732.861,036,960278
MO2703-P-90001,897.41,899.81,897.41,899.81,911.22379,72092
MO2703-P-92002,075.42,096.426
MO2703-P-94002,248.82,276.238
MO2703-P-96002,463.62,464.231
MO2703-P-98002,6832,6832,6832,6832,654.841,060,24052
MO2706-C-62001,0851,0851,0811,0811,074.82216,600270
MO2706-C-6400966966937951.29455478,540256
MO2706-C-6600827.4838822.4822.8822.25414,200182
MO2706-C-6800708743708711711181,292,760335
MO2706-C-7000612628600610.6611.2251,543,000376
MO2706-C-7200522535515.2525.2525.2351,843,280471
MO2706-C-7400450.6451.4443.2443.2444321,442,500492
MO2706-C-7600380388.837337837822841,460540
MO2706-C-7800319.2319.2319.2319.2320131,920525
MO2706-C-8000271.6275.8267.4273.4267.48220,280483
MO2706-C-8200227.4234222.2230.2226.46137,360340
MO2706-C-8400191.8191.8191.8191.8192.6119,180277
MO2706-C-8600165165.8160162.216311179,720290
MO2706-C-8800142.4145.6135.4145.6139.416224,020289
MO2706-C-9000118.2122.8117.4120.6121.426311,880482
MO2706-C-9200104.6104.6101.8101.8102.214143,760257
MO2706-C-940086.690.686.690.6891090,280192
MO2706-C-960075.679.874.476.877.635271,540271
MO2706-C-9800717165.667.867.897663,360917
MO2706-P-6200315325306.6312.2312.22708,483,0401,690
MO2706-P-6400385385368.6377376.2341,276,900996
MO2706-P-6600459.8459.8443.8443.844522989,400474
MO2706-P-6800552.6555.2522531.6536.2542,888,280553
MO2706-P-7000645.6650623.2623.2634.8281,772,580594
MO2706-P-7200754754723.6743.6743.6181,325,360679
MO2706-P-7400864.4876.4851.2851.2859.4695,989,520842
MO2706-P-7600983.8987.8983.8987.8988.42197,160712
MO2706-P-78001,116.41,116.41,116.41,116.41,124.85558,200513
MO2706-P-80001,252.41,272.8326
MO2706-P-82001,4301,4301,420.41,420.41,417.63428,040115
MO2706-P-84001,554.21,590.6101
MO2706-P-86001,781.21,75978
MO2706-P-88001,956.21,931178
MO2706-P-90002,131.82,102.258
MO2706-P-92002,3002,287.227
MO2706-P-94002,4202,465.833
MO2706-P-96002,526.22,653.428
MO2706-P-98002,804.22,919.463
相关资讯: