中国金融期货交易所08月24日MO期权收盘行情
发布时间：2026年08月24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-100001.81.81.21.61.648572,7802,982
MO2609-C-62001,349.61,349.61,136.61,2381,244344,257,700585
MO2609-C-63001,228.21,147.833
MO2609-C-64001,104.41,104.49729721,052.8272,717,920207
MO2609-C-65001,003.41,003.4883920957.810410,042,220109
MO2609-C-6600964.6964.6775.8862.6862.6887,514,460543
MO2609-C-6700875.4875.4675.8741.2775.6947,172,120214
MO2609-C-6800782782595.2689.6689.614710,019,240956
MO2609-C-6900677691.4515.8601.2601.219011,541,200369
MO2609-C-7000622.4622.4440.252352162432,516,7601,944
MO2609-C-7100510532.6370.4444.6444.678934,086,420540
MO2609-C-7200430.6459.83083753751,90568,672,6402,447
MO2609-C-7300366.63862513073073,17393,587,1801,456
MO2609-C-7400322322201.22492498,563199,796,6203,541
MO2609-C-7500266266159.419619614,562278,688,9405,353
MO2609-C-7600194207.8123.6151.8151.817,414263,990,0208,198
MO2609-C-7700155.816294115.2115.211,326132,603,3405,841
MO2609-C-7800115123.470.685.285.215,733136,868,7809,716
MO2609-C-790089.491.251.262.462.46,95444,159,6805,860
MO2609-C-800064.26838.445.645.617,46582,174,08021,339
MO2609-C-810042.846.625.830.630.66,21719,657,2605,000
MO2609-C-82003133.618.221.621.65,98113,409,2007,446
MO2609-C-830019.621.81213.813.84,5016,874,4404,343
MO2609-C-840014.215.68.410106,8757,073,8007,738
MO2609-C-850010.610.86.47.27.25,3424,183,3804,259
MO2609-C-8600610.85.26.66.64,1332,691,2206,920
MO2609-C-87005.863.44.64.62,1621,007,4602,255
MO2609-C-8800552.63.63.62,016759,4204,092
MO2609-C-89004.24.22.43.63.4932313,7601,004
MO2609-C-90004.24.42.83.43.41,978716,2005,387
MO2609-C-91002.83.21.82.82.8966251,620774
MO2609-C-92002.62.61.82.62.2444102,3801,259
MO2609-C-930022.21.42229057,720708
MO2609-C-940022.41.42248097,7801,353
MO2609-C-95001.621.21.81.826546,540516
MO2609-C-96001.821.621.840574,7801,613
MO2609-C-97001.621.61.81.816629,200818
MO2609-C-9800221.421.652393,6001,824
MO2609-P-100002,4952,6222,4952,6222,61441,025,200787
MO2609-P-62001118.61015154,5267,113,1007,860
MO2609-P-630015.624.41319.219.21,5153,035,9001,764
MO2609-P-64001831.217.424.824.81,8724,863,1803,459
MO2609-P-65002038.615.430304,06912,577,7002,179
MO2609-P-66002849.42537.637.63,49314,138,2202,264
MO2609-P-67003362.431.846.846.84,62923,491,6402,581
MO2609-P-680040794059.659.69,38960,434,3204,045
MO2609-P-69005310052.476766,06947,633,4403,121
MO2609-P-700067126.46394.494.417,128173,936,0008,142
MO2609-P-710084156.8841171176,98189,154,9402,975
MO2609-P-7200102193.8102145.2145.211,787184,744,1006,298
MO2609-P-7300119.8237.2119.817917911,181218,173,4403,423
MO2609-P-7400156.8287.4156.821821814,662349,336,2005,636
MO2609-P-7500212345207.6265.6265.614,263403,146,3404,810
MO2609-P-7600254408.4254320.2320.28,317279,285,3406,376
MO2609-P-7700316.8479.6309390.2390.22,39895,551,8403,060
MO2609-P-7800370555.4370455.64551,92088,672,9604,819
MO2609-P-7900458.8636441.453153182044,461,7401,441
MO2609-P-8000537723.4518.2616.6616.651832,363,5404,907
MO2609-P-8100617.6812.4600700745.220514,558,080734
MO2609-P-8200704.8900682.4792.8836.615211,956,8601,498
MO2609-P-8300796.4991.4776.4910.8930.411610,182,480690
MO2609-P-8400906.41,090.4865981.41,025.813613,478,4802,199
MO2609-P-8500967.61,187967.61,075.41,122.6535,878,060720
MO2609-P-86001,095.21,262.81,0851,203.21,220.4839,618,8201,761
MO2609-P-87001,2251,325.81,2251,325.81,318.6232,859,880258
MO2609-P-88001,284.41,424.81,284.41,423.81,417.47973,2601,146
MO2609-P-89001,382.61,476.61,382.61,476.61,516.671,009,040253
MO2609-P-90001,539.21,5951,536.21,5951,615.8152,310,4201,025
MO2609-P-91001,680.21,680.21,680.21,680.21,715.41168,020224
MO2609-P-92001,677.41,775.81,655.81,775.81,81571,198,760467
MO2609-P-93001,758.81,758.81,7571,757.41,914.63527,320276
MO2609-P-94001,961.41,961.41,961.41,961.42,014.43588,420408
MO2609-P-95001,958.22,120.81,958.22,120.82,114.251,027,920189
MO2609-P-96002,163.42,2312,163.42,2312,214.251,095,220490
MO2609-P-97002,219.42,305.42,219.42,305.42,314327,206,060185
MO2609-P-98002,259.42,3722,2472,3722,414184,172,900327
MO2610-C-62001,262.41,262.41,1631,1781,210.8415,129,34037
MO2610-C-63001,182.41,118.613
MO2610-C-64001,159.61,030.644
MO2610-C-6500891891891891939.24387,76041
MO2610-C-6600872.2872.2790815.6853.4161,350,22067
MO2610-C-6700789.4789.4748748769.611874,08061
MO2610-C-6800710.4710.4635.6660688.8463,277,080121
MO2610-C-6900639639549.2614.4614.41197,105,080160
MO2610-C-7000618.2620.4465.8541.8541.81306,871,960210
MO2610-C-7100535.8545.4405.6462.6469.229613,261,020187
MO2610-C-7200468.4468.8346403.8405.22118,092,740289
MO2610-C-7300404.6409292.434434439112,875,480393
MO2610-C-7400342.2351244.4294295.295026,346,040924
MO2610-C-7500288.6301.2205.8245.8245.890221,409,500812
MO2610-C-7600240.2251.8171.4202.4202.473014,612,3401,003
MO2610-C-7700196.2209.4141.2166.2166.265510,639,340872
MO2610-C-7800167.4174115.4136.8136.81,07614,233,9801,280
MO2610-C-7900130.6135.894.81091092252,415,080421
MO2610-C-8000108.6113.276.288.888.81,67915,034,7601,742
MO2610-C-8100859160.870.470.43432,457,660320
MO2610-C-820067.474.849.656.256.23842,219,180449
MO2610-C-830053.858.84044442261,020,280473
MO2610-C-840043.846.432.234.234.43851,433,560423
MO2610-C-850035.437.625.427.828.2225671,480331
MO2610-C-860029.629.62021.821.8387899,820602
MO2610-C-87002425.217.217.417.4115235,940180
MO2610-C-88002020.213.614.414.4422693,920617
MO2610-P-620039.656.636.647.2461,0274,964,6602,537
MO2610-P-630044.666.244.654.254.2137782,960662
MO2610-P-640051.678.850.262.662.62091,389,600544
MO2610-P-650060.893.259.874.874.83793,008,7201,232
MO2610-P-660071108.466.888882662,463,180528
MO2610-P-670084.2128.280.61041043944,407,9201,235
MO2610-P-680098.8151.897.2123.2123.26688,604,5601,061
MO2610-P-6900116.6178.4111.8145.8145.85177,821,300938
MO2610-P-7000134211.8131.6170.4170.41,07618,496,6801,298
MO2610-P-7100164247.2156.6199.8199.858112,426,080644
MO2610-P-7200191.8289189.6240.2240.255313,654,400615
MO2610-P-7300227.8337.8226.4276.2276.264918,998,960635
MO2610-P-7400274.6393.8258.8322.2321.61,09637,036,120923
MO2610-P-7500302448.6302379.4376.674327,705,640536
MO2610-P-7600354.8516.2354439.4439.449621,639,420430
MO2610-P-7700422.8585.6418.8514497.81326,823,000245
MO2610-P-780047665447657057023913,953,700303
MO2610-P-7900557.4701552.8688.2639.8462,922,640103
MO2610-P-8000636.2807.6626.8753718.215711,162,040169
MO2610-P-8100755.2846755.2846799.612920,60018
MO2610-P-8200794988.6792.2988.6884.87573,4006
MO2610-P-8300878.8884.8877.8878.61,02110882,26028
MO2610-P-84001,053.81,112.69
MO2610-P-85001,136.61,205.88
MO2610-P-86001,088.21,300.63
MO2610-P-87001,284.21,444.41,284.21,409.21,396.4152,028,32010
MO2610-P-88001,421.61,494.61,421.61,494.61,493355,035,70030
MO2611-C-6800781.4781.4685.6685.66966438,5804
MO2611-C-6900702.8702.8575.2575.2625.85310,8203
MO2611-C-7000631631516516559.4191,041,28011
MO2611-C-7100563.2563.2458483497.218893,28016
MO2611-C-7200500500392.8412.4439.4552,413,66020
MO2611-C-7300445.8445.8347.4368.8385.8421,636,7208
MO2611-C-7400389.2389.2299.6314337993,255,86048
MO2611-C-7500337.4337.4256.2279.8296.2992,896,08039
MO2611-C-7600290.6290.6223.4252.4252.41132,847,16031
MO2611-C-7700249.8253.8195213.4218.242913,46025
MO2611-C-7800210.4210.4167178.8187.242769,66016
MO2611-C-7900178.2178.2150.6150.6160463,1604
MO2611-C-8000136.2137117129136.432402,38025
MO2611-C-8100122.4122.4100.2100.8116.257623,84037
MO2611-C-8200103.6103.686.28898.457521,92042
MO2611-C-830086.887.67383.483.875603,46033
MO2611-C-840075.47761.66870.698697,04041
MO2611-P-6800163233.4162.8216.6204.6531,053,72023
MO2611-P-6900217.8265.8217.8248.4233.811258,9607
MO2611-P-7000238.4303238.2281.4265.836873,74010
MO2611-P-7100257.2349.4257.2327.4303.8551,699,24033
MO2611-P-7200293.2388.8293.2351.4345.2682,411,14024
MO2611-P-7300331.6445.8331.6419.4391.2722,807,98021
MO2611-P-7400374.6475374.6475442662,808,10027
MO2611-P-7500422.4552422.4529497.21185,724,76069
MO2611-P-7600475.8595.2470595.2557382,011,06011
MO2611-P-7700547.4665.2547.4617617241,425,48011
MO2611-P-7800602.8733.8551698.8689.6473,161,06034
MO2611-P-7900669.4828669.482876211842,1609
MO2611-P-8000741741741741837.8174,1001
MO2611-P-8100815.8912.4815.8912.49172172,8202
MO2611-P-8200895.6895.6895.6895.6999189,5601
MO2611-P-8300978.2978.2978.2978.21,079.4197,8201
MO2611-P-84001,1581,1581,1581,1581,170.61115,8001
MO2612-C-1000021.221.618.420.420353698,0002,715
MO2612-C-62001,2461,2461,082.61,1461,153.4212,421,940147
MO2612-C-64001,0311,031915984.8990444,207,460788
MO2612-C-6600842.2842.2770.8837.6837.6131,055,260234
MO2612-C-6800705713633694.4694.4936,135,020866
MO2612-C-7000618.4618.4505562.2563.224313,785,6801,305
MO2612-C-7200496499.8401.24464461908,324,6801,590
MO2612-C-7400383.4397.4309.835035352017,935,3801,622
MO2612-C-7600300309.4240274.2274.252714,033,6602,784
MO2612-C-7800227.2237.4183.6207.6207.666813,571,8602,623
MO2612-C-8000180180141.4160.4160.41,14517,712,1004,445
MO2612-C-8200134137.2108120.6122.62713,230,9402,391
MO2612-C-8400101.410581.891.891.84203,816,7002,356
MO2612-C-860077.48266.674743912,840,7003,759
MO2612-C-880063.464.252.857.458.62711,543,1202,420
MO2612-C-900050.650.64245.645.62371,076,0402,372
MO2612-C-920041413636.238.645174,1601,640
MO2612-C-940034.434.43030.83279247,2801,024
MO2612-C-9600292925.62828105282,0401,645
MO2612-C-980024.224.42123.423.4181409,4001,010
MO2612-P-100002,765.42,869.82,765.42,8182,834.8123,377,360557
MO2612-P-6200113.4153.8109.8136135.890312,262,2401,710
MO2612-P-6400145.6194.61401701703886,688,5202,407
MO2612-P-6600182.8242.4175.6213.8213.84499,681,9801,380
MO2612-P-6800230.8299.4222.6268.2268.439510,671,9401,469
MO2612-P-7000294.2384.6284337.6337.644014,923,2401,761
MO2612-P-7200371.8475360.6420.842137715,878,7201,658
MO2612-P-7400465.658445152252230616,674,9401,867
MO2612-P-7600570.4715.2563.264364324115,846,9001,770
MO2612-P-7800755.8843.6755774.8774.81048,252,5801,523
MO2612-P-8000889.21,000889.2923.4923.4353,311,2401,369
MO2612-P-82001,0121,1371,0121,0931,093313,328,4801,043
MO2612-P-84001,199.21,280.61,199.21,2561,2566748,680589
MO2612-P-86001,517.61,517.61,517.61,517.61,441.22303,5201,125
MO2612-P-88001,627.61,7001,627.61,7001,623.25835,520858
MO2612-P-90001,8591,8591,8501,8501,86171,297,700985
MO2612-P-92001,880.42,052.4713
MO2612-P-94002,1042,245.8246
MO2612-P-96002,341.82,4202,341.82,384.62,441215,000,540628
MO2612-P-98002,568.22,664.62,568.22,628.82,637.4112,867,820282
MO2703-C-1000041.842.233.834.634.6131494,1201,392
MO2703-C-62001,1601,070.481
MO2703-C-6400879.6879.6879.6879.6930.6187,960105
MO2703-C-6600814.2814.2736.6736.6797.8282,234,040537
MO2703-C-6800680680615648.6673.6312,047,780479
MO2703-C-7000598.2598.2504560.6564894,862,580642
MO2703-C-7200491.2509.2416.4467.4467.41004,637,980655
MO2703-C-7400404.4420.4339.6378.2378.22167,885,1601,026
MO2703-C-7600341347277.6305304.4962,867,3601,031
MO2703-C-7800260260227.4252.8252.8741,788,460832
MO2703-C-8000229230.4184.2202.4202.41573,157,640834
MO2703-C-8200178.4178.4149.2162.8162.8841,338,160950
MO2703-C-8400155.6155.6123.2135.2134.255737,900815
MO2703-C-8600125.2125.2102111.4111.477872,1801,268
MO2703-C-8800108.6108.6859091.62872,698,3402,148
MO2703-C-900088.69169.876.477108834,1801,621
MO2703-C-920075.475.458.463.864144948,980508
MO2703-C-940064.664.652.2545486484,540324
MO2703-C-960055.255.244.24646.234168,860308
MO2703-C-980046.646.6384039.860247,480370
MO2703-P-100003,028.43,066.83,013.23,066.83,032.6175,127,70075
MO2703-P-6200208.6266199.8240.2240.23057,327,080824
MO2703-P-6400257.8321252293.6293.6922,637,460539
MO2703-P-6600315.8392.2315.8360.8360.81495,455,1402,751
MO2703-P-6800381.6477381.64304301315,700,280757
MO2703-P-7000470.6575470.6519.8522.61678,799,440793
MO2703-P-7200580.8680559.8625.8617.6875,304,8801,275
MO2703-P-7400684.4801.2669735.2735.21168,699,3201,198
MO2703-P-7600795.4937.4784.2863.6867.6443,897,120634
MO2703-P-7800912.2997576
MO2703-P-80001,054.61,145665
MO2703-P-82001,259.21,304.4484
MO2703-P-84001,486.81,4891,486.81,4891,4712297,580329
MO2703-P-86001,632.81,666.21,632.81,662.61,645.4101,652,160375
MO2703-P-88001,835.81,862.21,835.61,861.41,824.25913,440270
MO2703-P-90001,709.82,02174
MO2703-P-92001,864.42,264.427
MO2703-P-94002,427.82,427.82,427.82,427.82,453.81242,78035
MO2703-P-96002,503.22,645.431
MO2703-P-98002,6302,838.441
MO2706-C-62001,0201,020955963.81,014.2202,064,760179
MO2706-C-6400860.8862.8860.8862.8885.62172,360281
MO2706-C-6600748.2764.2719.6764.2764.2382,793,460245
MO2706-C-6800680680612.4657.8657.8583,691,040368
MO2706-C-7000580.2580.2532.25705701417,900,300369
MO2706-C-7200485.4485.4453.8472.2481.6431,999,600433
MO2706-C-7400450.6450.6387.4404.6404.6542,236,200507
MO2706-C-7600360360324.4347.2347.229983,760451
MO2706-C-7800299.2299.2274295.6295.619546,280477
MO2706-C-8000263.2263.2229.2245.6249.4461,126,640444
MO2706-C-8200228.4228.4193.2204.6208.411228,440325
MO2706-C-8400182.8183165170176.614248,620281
MO2706-C-8600173173140146150.238585,640271
MO2706-C-8800148.2148.2124.2128125.850650,140267
MO2706-C-9000125125106111.6110.21892,152,020450
MO2706-C-9200107.8107.894.294.295.434343,380166
MO2706-C-9400919179.48182.81381,173,880245
MO2706-C-9600797969.67172.438282,680320
MO2706-C-98007272.463.464.463.480555,180887
MO2706-P-6200307.4378290.435035063821,729,6801,311
MO2706-P-6400385.2453.4357.4427417.81857,812,520829
MO2706-P-6600435.2532.4435.2519.2491.8884,283,920367
MO2706-P-6800555627.4555600.6585.2643,805,360461
MO2706-P-7000647.8736.8647.8683.8683.81188,173,460558
MO2706-P-7200780.8858.4780.8858.4800.66482,780659
MO2706-P-7400846.8988.4846.8978924.4393,734,580563
MO2706-P-76001,075.81,095.41,075.81,095.41,043.46624,600715
MO2706-P-78001,115.61,199.8525
MO2706-P-80001,4261,4261,4261,4261,351.21142,600332
MO2706-P-82001,2111,509.6125
MO2706-P-84001,7521,7521,7521,7521,6751175,200102
MO2706-P-86001,554.61,84677
MO2706-P-88001,877.62,028.8184
MO2706-P-90001,939.82,198.261
MO2706-P-92002,035.42,482.418
MO2706-P-94002,613.42,613.42,613.42,613.42,668.62522,68032
MO2706-P-96002,694.82,856.622
MO2706-P-98002,823.43,046.454
相关资讯: