中国金融期货交易所07月09日MO期权收盘行情
发布时间:2026年07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
MO2607-C-72009721,0888131,0881,08315514,525,600131
MO2607-C-7300872.6998712.6987.2984.216714,122,960112
MO2607-C-7400780886.8613881.6844.417713,244,620264
MO2607-C-7500676.8799521.878278238924,704,380159
MO2607-C-7600578689428685687.876240,947,560216
MO2607-C-7700484.2605.4344584.8590.41,39263,984,780255
MO2607-C-7800392.4507.4267.64934932,56092,517,920678
MO2607-C-7900317.6420.6202.84024023,40295,018,120676
MO2607-C-8000239.4333.4147.8316.4316.413,489284,957,2602,195
MO2607-C-8100180257105239.8239.825,365402,318,2002,904
MO2607-C-8200128.419072.417417442,423493,543,1806,509
MO2607-C-830089.813448.6121.4121.442,692347,698,4806,962
MO2607-C-840059.890.230.679.879.826,918142,638,6006,962
MO2607-C-85004558.619.849.849.832,217108,762,38010,950
MO2607-C-860023.836.612.230.430.418,06737,918,8609,511
MO2607-C-87001322.2818.218.212,44415,933,8809,683
MO2607-C-8800913.25.611119,1777,563,8609,346
MO2607-C-890067.846.66.65,9073,179,8406,161
MO2607-C-900066.63.44.84.810,1264,716,08012,981
MO2607-C-91004.44.62.23.43.42,9421,048,5803,777
MO2607-C-92004.24.22332,654806,7203,447
MO2607-C-93003.83.81.62.22.2995241,7002,956
MO2607-C-94003.43.41.62.22.21,531349,2803,018
MO2607-C-95003.43.41.4221,159229,3402,349
MO2607-C-960022.41.4221,207232,5601,720
MO2607-C-970022.41.61.81.81,088215,5202,382
MO2607-C-98002.22.21.41.81.8768133,2202,595
MO2607-C-9900221.41.61.61,159198,4605,995
MO2607-P-7200241.21.21.21,339367,5002,133
MO2607-P-73002.45.611.21.21,413462,440908
MO2607-P-740038.61.41.81.82,8641,475,0401,953
MO2607-P-75005.414.82.42.62.65,3374,423,7402,374
MO2607-P-7600924.83.2447,88010,446,4403,532
MO2607-P-770017.840.866.86.811,62526,247,3804,064
MO2607-P-78002265.611.4121218,56265,781,6005,270
MO2607-P-79004510020.621.821.822,922137,680,3804,660
MO2607-P-800066145.635.837.237.240,212347,341,7007,572
MO2607-P-810099.620258606029,968365,561,8205,465
MO2607-P-8200164.827190.693.893.822,511373,413,0005,355
MO2607-P-8300209.8347.4134.4139.2139.213,864298,210,6604,268
MO2607-P-8400292429190.8196.6196.65,807168,842,3804,051
MO2607-P-8500350.2517258.8269.2269.23,899147,599,7004,997
MO2607-P-8600450611335.8348382.22,661128,966,2403,387
MO2607-P-8700550701.2424.6429.6472.62,035116,308,2203,127
MO2607-P-8800624.8798.6516.4529.8566.688459,507,5602,023
MO2607-P-8900726.6898.2610.8630.2663.249337,190,480718
MO2607-P-9000825997.2708.4720.2761.234730,072,2601,439
MO2607-P-9100924.41,047.6816.8816.8859.813712,740,100222
MO2607-P-92001,032.21,175.4925.6925.695918419,002,880209
MO2607-P-93001,127.41,3021,004.81,004.81,058.613515,277,900131
MO2607-P-94001,232.21,360.61,119.41,119.41,158.2536,606,600168
MO2607-P-95001,330.41,458.61,2601,2701,258.2364,839,520145
MO2607-P-96001,429.81,479.61,3211,3211,358355,032,200145
MO2607-P-97001,497.41,647.81,497.41,647.81,458406,290,820149
MO2607-P-98001,597.81,758.21,5821,5821,558.2243,948,220220
MO2607-P-99001,697.81,869.21,679.81,679.81,658.4478,314,540248
MO2608-C-7200938.6982.4810.2982.41,038.4867,759,820260
MO2608-C-7300819.8824735799948.2322,503,98036
MO2608-C-7400764.8864.6654.8864.6864.6684,970,060228
MO2608-C-7500682764570764775.21308,311,52070
MO2608-C-7600616697.4500697.468625314,747,260163
MO2608-C-7700563.66134356136152039,806,680118
MO2608-C-7800478.4552.8379.6538.8538.834815,461,700265
MO2608-C-7900405481327.2481473.433512,965,840273
MO2608-C-8000351.8420.8275407.4407.41,76356,470,8201,179
MO2608-C-81002953602333503501,93253,573,7601,186
MO2608-C-8200250306195.82972974,149101,768,9402,586
MO2608-C-8300204.4258161248.6248.62,68055,387,1601,927
MO2608-C-8400160.2214.8132.62052052,77847,557,9602,310
MO2608-C-8500155179110169.8169.84,25558,768,7004,441
MO2608-C-8600110146.689138.6138.62,60429,547,7803,585
MO2608-C-87009012073.41131131,70615,831,3602,410
MO2608-C-88007998.259.692.692.62,41318,346,7602,423
MO2608-C-890067.679.447.875.8761,1166,960,8401,267
MO2608-C-900046.6654061614,00020,266,7404,011
MO2608-C-91004151.231.248.849.27352,819,8801,316
MO2608-C-920039.24225.639391,1253,656,9001,935
MO2608-C-930026.633.62031.631.68812,210,7001,013
MO2608-C-94002126.81625259541,926,480845
MO2608-C-950017.622.213.42020.27261,218,6801,172
MO2608-C-96001417.611.216.816.8481668,8801,201
MO2608-C-970012159.413.813.8801902,2201,067
MO2608-C-98009.212.6812121,4561,427,9401,616
MO2608-P-72004062.629.430.430.43,40015,720,7002,949
MO2608-P-730051.68138.639.839.81,3698,296,5401,211
MO2608-P-740064.2102.65051.251.22,35018,429,6201,739
MO2608-P-750075.2127.26465.265.22,70225,581,1602,319
MO2608-P-7600102.8158.68384.284.21,64019,385,2602,260
MO2608-P-7700138.8194.2102.21051051,22718,579,2201,297
MO2608-P-7800165.2237128.21341342,50145,548,6202,547
MO2608-P-7900200281.4157.8164164.22,06045,634,9001,259
MO2608-P-8000260332.8193.2199.2199.24,136110,113,2403,035
MO2608-P-8100290391.2235.2240.4240.42,30372,651,1002,038
MO2608-P-8200328.2450280285.8285.81,83365,820,3402,611
MO2608-P-8300384.8516330336.2336.21,77173,762,9402,792
MO2608-P-8400468.6587.2387.63953951,49870,102,1002,354
MO2608-P-8500527.6660.6451.6457.2457.289749,421,2002,403
MO2608-P-8600606.8745.8516.852952953133,247,6601,369
MO2608-P-8700684.8828.6629.4629.459727720,123,240888
MO2608-P-8800778910.4706.6706.6681.4735,865,000506
MO2608-P-8900845.6981766.4766.4763.61049,007,580353
MO2608-P-9000948.81,057.4841841849.8807,737,400843
MO2608-P-91001,179.81,179.8970970936.8141,479,160519
MO2608-P-92001,1201,2731,0611,0611,069.4151,737,020294
MO2608-P-93001,3071,3071,108.21,108.21,162.2273,251,920209
MO2608-P-94001,407.21,407.21,407.21,407.21,256.46844,320125
MO2608-P-95001,3001,3001,3001,3001,351.8121,648,92099
MO2608-P-96001,554.41,636.81,554.41,565.41,448111,720,54078
MO2608-P-97001,6051,667.21,6051,667.21,5456982,800119
MO2608-P-98001,728.21,728.21,6881,6881,642.4111,860,820151
MO2609-C-100002631.42329.229.24,06910,612,9804,497
MO2609-C-62001,8181,9301,7201,9301,948.6509,016,340412
MO2609-C-64001,5581,750.61,540.61,750.61,750.6182,880,140234
MO2609-C-66001,442.21,542.61,353.61,542.61,564.4152,125,660385
MO2609-C-68001,2841,293.61,1751,213.81,378.2283,509,900518
MO2609-C-70001,0981,189.89881,189.81,203909,590,880892
MO2609-C-7200910992.8830992.81,020.8322,913,060591
MO2609-C-7300871.6898.2799.6898.2941.64336,9004
MO2609-C-7400793.2864.8680.6864.2862.2634,945,640762
MO2609-C-7500719.6796.4615.8785.6785.61057,191,18077
MO2609-C-7600647.6721549.4721709.835022,465,4001,456
MO2609-C-7700581.6654489.6654644.4935,350,02055
MO2609-C-7800518581438.457257222111,662,0201,335
MO2609-C-7900457.2525.8388525.8518.2612,579,64090
MO2609-C-8000403471341.8460.2460.21,14344,788,0809,468
MO2609-C-8100374416.4301.6405.8405.82197,405,440147
MO2609-C-8200310368.2263358.6358.61,13535,212,1202,571
MO2609-C-8300275.4323.8231318.63191514,327,740276
MO2609-C-8400240284.2200276.8276.898022,864,9603,953
MO2609-C-8500204.8250.2176245.6245.648710,157,840807
MO2609-C-8600175.8219153.4213214.21,80732,696,7605,269
MO2609-C-8700169.4186131182.8182.82183,328,840715
MO2609-C-8800132163.4112.8158161.276310,133,5003,675
MO2609-C-8900118.6142.498.2137.8137.82462,705,360688
MO2609-C-900096.812485.2120.2120.21,79918,066,7403,748
MO2609-C-910088.210474102.8102.82802,366,000504
MO2609-C-9200759463.490.292.21,45810,991,7602,674
MO2609-C-930064.2775576.476.61801,136,840508
MO2609-C-9400547047.267.866.45783,202,1202,375
MO2609-C-950047.859.841.258.458.43301,557,240525
MO2609-C-960044.45336.250.450.41,1514,854,8802,932
MO2609-C-970036.844.632.643434071,532,660604
MO2609-C-980033.2392837.637.67912,537,1201,552
MO2609-P-100001,9442,1181,8841,8841,936.8285,545,700702
MO2609-P-620014.619.412.412.812.8500767,3601,975
MO2609-P-64002028.616.616.616.6321731,340752
MO2609-P-660030.842.224.625.425.63861,338,000843
MO2609-P-680045.262.43737375092,626,5001,527
MO2609-P-700068.893.854.655.855.81,0978,396,4402,451
MO2609-P-720099.41368285.285.26537,349,7403,376
MO2609-P-7300117.4159.8100.4100.4101.473920,86040
MO2609-P-7400142.4189119120.4123.24697,112,0203,640
MO2609-P-7500171220141144.8144.81973,644,420107
MO2609-P-7600186261.416617017081116,948,9802,920
MO2609-P-7700230.4302197.42002022025,192,560354
MO2609-P-7800266.6344.8230.8235.8235.876622,647,1402,849
MO2609-P-7900319.6398272.6274.6274.61896,313,020363
MO2609-P-8000350.8456.8314.4322.8322.81,36853,704,9205,105
MO2609-P-8100390.4511360.4360.4362.61968,694,480464
MO2609-P-820043857641541941985042,084,0601,958
MO2609-P-8300529.2634.2481.8481.84811116,300,240346
MO2609-P-8400599708.8526.8526.8533.249030,482,8402,314
MO2609-P-8500668.2784592.260360316511,590,780323
MO2609-P-8600728.4856662.2662.266015011,635,8002,373
MO2609-P-8700823.8920.8781.6845.6738.6494,140,700271
MO2609-P-8800890.81,020815815814.2403,611,1001,287
MO2609-P-8900999.4999.4979.6979.6891.86600,060232
MO2609-P-90001,0531,153.2973.8973.8972.8363,636,4401,074
MO2609-P-91001,171.41,246.21,1311,1311,056.47828,660220
MO2609-P-92001,2051,3501,2051,3001,142.8131,650,220505
MO2609-P-93001,2831,2831,2831,2831,2292256,600260
MO2609-P-94001,3701,481.21,3701,373.41,318253,520,680437
MO2609-P-95001,525.41,6111,439.61,4641,407335,018,620148
MO2609-P-96001,6371,6721,498.41,510.41,555.4243,767,920464
MO2609-P-97001,7091,649.6118
MO2609-P-98001,8311,8311,6891,689.61,744.6152,702,700215
MO2612-C-1000079.89072.488884093,244,6201,564
MO2612-C-64001,498.21,589.61,3781,589.61,589.68512,175,200404
MO2612-C-66001,2401,430.41,2401,430.41,429.8232,986,500100
MO2612-C-68001,188.41,270.81,074.81,270.81,269364,107,720106
MO2612-C-70001,010.61,1209381,1151,115636,442,700532
MO2612-C-7200912980822975975585,067,080494
MO2612-C-7400787822.6700808.6854.615411,473,000580
MO2612-C-7600687.4742.6598.4738.2738.21076,978,2601,158
MO2612-C-7800572.2630508.4628.8625.21457,828,000759
MO2612-C-8000492542.8433.4536.2536.247522,532,3201,103
MO2612-C-8200416.2461365456.4456.438915,592,2401,547
MO2612-C-8400355.4387.8306.4384.2385.22016,842,6801,238
MO2612-C-86002903272603213212376,825,1002,440
MO2612-C-8800247.2272.6218.8272.62742957,152,4001,638
MO2612-C-9000207.2225180223222.81482,934,7401,514
MO2612-C-9200177.8187.41501871871482,377,700987
MO2612-C-9400141157125.8155.6155.64776,598,740830
MO2612-C-9600113.6129.8103.2127.6127.64024,418,5801,392
MO2612-C-980097.8106.285.8103.6103.64063,765,300852
MO2612-P-100002,261.62,134.4156
MO2612-P-640094110.479.883.683.66926,794,3801,838
MO2612-P-6600121.6150.8108.2111.21144676,191,9401,158
MO2612-P-6800168.4202149.6150.8150.81262,259,560864
MO2612-P-7000222260.4194.41991992305,271,6801,234
MO2612-P-7200282336.4252.22582583279,962,5001,212
MO2612-P-7400360422.4326327.632938114,540,8601,500
MO2612-P-7600457520405.6407.6411.822910,780,8801,258
MO2612-P-7800555629495.250250247327,211,0801,229
MO2612-P-8000661752.8603.2603.460750335,521,6201,279
MO2612-P-8200789.2874.4718.6727.2727.2806,310,2201,137
MO2612-P-8400917.21,018851.8851.8849.6262,489,440516
MO2612-P-86001,034.81,159.8987.6987.6987626,816,580840
MO2612-P-88001,201.61,322.21,129.21,129.21,129.2374,588,660908
MO2612-P-90001,354.21,471.81,347.21,3791,284.4172,400,420981
MO2612-P-92001,561.41,6351,561.41,6351,448.84639,580705
MO2612-P-94001,696.81,7861,670.41,7551,612.491,558,760251
MO2612-P-96001,846.41,846.41,846.41,846.41,779.62369,280640
MO2612-P-98002,084.61,959.4169
MO2703-C-10000125142.8116140.4140.44595,798,8801,112
MO2703-C-66001,3121,3121,1901,1901,366.891,105,520318
MO2703-C-68001,1491,200.81,123.61,200.81,232.8121,378,56074
MO2703-C-70009661,087.49381,087.41,104.4242,319,860190
MO2703-C-7200907954826951.2983.6242,121,200141
MO2703-C-7400800864.4728864.4864.4745,692,580155
MO2703-C-7600711.2771640.4771769835,881,000340
MO2703-C-7800627.8677.8580677.8677.8181,112,020397
MO2703-C-8000549.4589.2492589.2593.2271,469,620452
MO2703-C-8200479.4511434.4511518.8221,032,640578
MO2703-C-8400414.8429372.8426.6452.417695,320528
MO2703-C-8600364.2396321.8396395.221769,000830
MO2703-C-8800320340284.23403421414,103,080801
MO2703-C-9000270.4289.8246.8287.83051233,387,380633
MO2703-C-9200235.4255.8211.8255.8256671,546,400203
MO2703-C-9400205.8220.8182.8220.8219.8981,927,940283
MO2703-C-9600167.8189.6156189.61911923,171,680331
MO2703-C-9800145160.8134.8160.6160.62113,066,640427
MO2703-P-100002,430.82,339.497
MO2703-P-6600248280231235.6235.651413,145,5602,298
MO2703-P-6800305344.6285.6285.6283.21715,405,440761
MO2703-P-7000375.6421350.6350.6354.2803,099,420542
MO2703-P-7200461.6506.8428.6428.6427.8884,148,200748
MO2703-P-7400546613.4515.4515.4514.6422,389,620641
MO2703-P-7600651.4722.8602.8602.8610.8734,821,600433
MO2703-P-7800764.8799.2712.4712.4712.4151,141,060349
MO2703-P-8000874.8955.6858.6861830.2544,937,760863
MO2703-P-8200983.81,100974.2974.8952494,959,200473
MO2703-P-84001,146.81,2081,0841,0841,084161,811,500341
MO2703-P-86001,274.61,377.41,224.41,228.81,228.8283,617,860365
MO2703-P-88001,408.41,408.41,3771,3771,367.26839,660353
MO2703-P-90001,591.61,516.477
MO2703-P-92001,714.21,67233
MO2703-P-94001,654.61,834.846
MO2703-P-96002,0501,996.657
MO2703-P-98002,304.62,166.838
MO2706-C-7200898.2972.4821.2972.4976.8585,157,52019
MO2706-C-7400802.8875.6735.2875.6875.6151,185,60021
MO2706-C-7600714.8748655.4746.2780.2312,149,30097
MO2706-C-7800638.4695580695695975,863,120187
MO2706-C-8000580597.2513597.2618.2422,294,060134
MO2706-C-8200489.4533462.2533547.210481,180115
MO2706-C-8400447.4475402.6468.4485.8301,289,22084
MO2706-C-8600398.8431.2355.6431.2431.2471,796,960139
MO2706-C-8800345.8381.8321.4381.8380.423791,72071
MO2706-C-9000310335.8285.6335.8336.819575,600160
MO2706-C-9200275.4275.4252.8258.2294.89234,22042
MO2706-C-9400246.8255.4218.6254.6261.819450,74063
MO2706-C-9600225.4235195.62352321062,223,54072
MO2706-C-9800193.8205.4172.2205.4205.43756,982,980213
MO2706-P-7200625690600.8600.8604.820513,339,560100
MO2706-P-7400734.8799695.4695.4696.81239,197,280133
MO2706-P-7600834.4909.2797.67987981058,954,420518
MO2706-P-78009621,032.4910.8910.8911.612812,225,880470
MO2706-P-80001,0911,147.21,044.61,046.21,030151,643,180244
MO2706-P-82001,216.41,283.81,159.21,159.21,159.2192,331,72068
MO2706-P-84001,342.81,4361,282.81,282.81,282.8263,580,98040
MO2706-P-86001,525.41,575.81,525.41,571.61,429.43467,28080
MO2706-P-88001,6681,574.8172
MO2706-P-90001,794.21,846.41,794.21,846.41,722.23547,56027
MO2706-P-92001,979.61,881.213
MO2706-P-94001,807.22,040.214
MO2706-P-96002,282.62,334.82,282.62,334.82,204.44923,34015
MO2706-P-98002,453.62,578.42,422.42,422.42,373.6194,787,12027
相关资讯: