中国金融期货交易所07月10日MO期权收盘行情
发布时间：2026年07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
MO2607-C-72001,178.41,206.4993.2993.21,05611813,150,78096
MO2607-C-73001,072.81,098.4990.8990.8956.4798,297,060110
MO2607-C-74009001,016.6847.4847.4857817,631,200242
MO2607-C-7500825.6917.4695695757.816513,723,260171
MO2607-C-7600715.8818.2597.8597.8659.434225,845,980190
MO2607-C-7700621.6720.8501.8501.8561.874148,600,780179
MO2607-C-7800500619.4407.6407.6466.21,12462,381,660561
MO2607-C-7900414.6529318318373.82,03593,486,480478
MO2607-C-8000319436.4232.6236.6286.84,023145,846,8401,837
MO2607-C-8100243348162164.8164.86,316175,170,6402,055
MO2607-C-8200180.2267.6105.6110.2110.217,325356,411,0204,531
MO2607-C-8300121.619765686833,500479,668,9605,546
MO2607-C-8400831383840.640.640,564400,589,1606,397
MO2607-C-8500609222.2232345,416291,729,6809,622
MO2607-C-8600325812.613.213.224,74498,361,2008,410
MO2607-C-870020.435.877.47.415,12433,941,7009,219
MO2607-C-88001121.44.26611,13414,948,3008,943
MO2607-C-89006.812.833.23.26,0014,736,1805,295
MO2607-C-90005.68.82.22.62.68,0054,548,86012,214
MO2607-C-91003.45.61.41.62.22,186783,8603,382
MO2607-C-920034.61.41.81.81,726518,9403,198
MO2607-C-93002.23.61.21.41.4967225,6202,706
MO2607-C-94002.431.21.21.21,130242,6402,845
MO2607-C-95002.22.411.21.240568,6402,286
MO2607-C-960022.20.81150877,0001,544
MO2607-C-97001.821.21.2146176,4202,309
MO2607-C-98001.61.80.81141656,3202,560
MO2607-C-99001.61.80.80.80.8761101,3005,849
MO2607-P-72001.221.21.81.852177,1202,159
MO2607-P-730012.20.82.22.232548,020896
MO2607-P-74001.431.23351492,6801,851
MO2607-P-75002.44.21.64.24.21,246307,7002,167
MO2607-P-760036.62.46.46.42,7531,013,2802,919
MO2607-P-77005.89.639.49.43,8472,101,7203,229
MO2607-P-780010.815.24.815155,6514,966,7405,066
MO2607-P-790021.8268.225.225.28,14512,466,8205,196
MO2607-P-80003543.615.442.442.425,29165,441,3008,407
MO2607-P-81005572.225.269.269.218,16975,478,8606,668
MO2607-P-820093.4116.244.611411422,322155,162,7805,216
MO2607-P-8300140.8175.27316816832,234331,171,2604,423
MO2607-P-8400189.6249.2114.2247.4247.420,052301,698,9203,893
MO2607-P-8500260330170.2326.2326.212,280258,914,9804,556
MO2607-P-8600346.8422239420.6420.65,780164,368,3402,958
MO2607-P-8700406.2515.4317.85145142,43490,905,8803,026
MO2607-P-8800500611406609.6609.61,04648,793,6601,872
MO2607-P-8900595706499.2706706.261234,299,440668
MO2607-P-9000720.2804.6593.2804.6747.239625,594,9801,357
MO2607-P-9100787.8893.8691.2893.8908.825719,625,160139
MO2607-P-9200797.81,001.8795.81,001.8946.414112,147,020194
MO2607-P-93009021,105.4886.61,105.41,046.212912,535,760118
MO2607-P-94001,056.61,100.6991.81,100.61,206.8707,368,400160
MO2607-P-95001,129.21,284.21,113.81,284.21,306.2839,689,720137
MO2607-P-96001,255.21,3941,1971,3941,346.2688,646,240147
MO2607-P-97001,323.21,393.61,300.21,391.41,446.4537,276,880145
MO2607-P-98001,423.21,593.41,407.41,593.41,546.6537,830,740220
MO2607-P-99001,527.21,610.81,500.21,610.81,646.8335,105,520245
MO2608-C-72001,059.81,154.8966.4966.41,006.6566,001,340245
MO2608-C-73001,0141,031.8981.8981.8916.2161,623,90041
MO2608-C-7400920.2939.2768773773312,659,460236
MO2608-C-7500864.687568468468410754,04072
MO2608-C-76007167956186186181208,710,740197
MO2608-C-7700681.8709.8548548548573,645,980132
MO2608-C-7800548.6630460.8470.2470.227515,910,560212
MO2608-C-7900483.2551.6401.2406.6406.622011,132,540331
MO2608-C-8000410.2488.8339.234234281235,001,0401,091
MO2608-C-8100359424286.2294.6294.61,20845,353,940742
MO2608-C-8200306364.6239.42432433,502110,390,0001,868
MO2608-C-8300250.6307.8197.6203.2203.23,41792,012,0002,083
MO2608-C-8400219.6261.4162.41661664,31198,495,5602,538
MO2608-C-8500171218.8133137.8137.85,468102,936,4605,023
MO2608-C-8600141181.4105.6107.4107.43,99561,059,2403,961
MO2608-C-8700118149.885.888.488.42,41830,513,4602,743
MO2608-C-880093.6122.46868683,65537,837,5202,792
MO2608-C-890079.8100.454.454.854.81,70014,258,6001,407
MO2608-C-90006682.443.845454,25628,560,6004,226
MO2608-C-910048.86632.634341,4467,549,9801,615
MO2608-C-9200425426.828.428.41,3745,869,5401,922
MO2608-C-93003243.220.220.220.27202,256,6601,163
MO2608-C-940027.635.416.616.816.88452,298,520995
MO2608-C-9500222912.81313.28741,920,6201,274
MO2608-C-960016.823.21010.210.29261,593,0801,438
MO2608-C-970013.819.28.48.48.48861,254,0401,144
MO2608-C-980012.816.67.67.87.81,4241,654,8401,745
MO2608-P-72002935.22235.235.22,1165,491,0003,149
MO2608-P-73003845.228.845.245.21,2264,083,0601,522
MO2608-P-740047.6593758.258.21,1084,869,6801,892
MO2608-P-75006576.24875.875.81,72910,046,3602,263
MO2608-P-76007597.862.695.295.29197,048,1402,363
MO2608-P-770097.612279.6121.41221,41613,192,7001,300
MO2608-P-7800117154.4100.4150.6150.61,86722,027,2202,832
MO2608-P-7900150.8189.6125188.4188.41,42821,450,6801,655
MO2608-P-8000186230.4155.2227.8227.83,78068,057,2203,058
MO2608-P-8100229277.41902722722,66157,811,2202,241
MO2608-P-8200287.4329.4228.4325.2325.22,62168,321,9602,736
MO2608-P-8300340388.2273.4383.8383.42,98591,667,7803,187
MO2608-P-8400392.6450323.44504502,910104,229,4202,848
MO2608-P-8500435520.6381.8520.651672030,093,8202,440
MO2608-P-8600503.6586444.258658667932,745,3601,535
MO2608-P-8700575.6640517.664067419510,738,620901
MO2608-P-8800659.4722.8595.6722.8755.81197,610,820522
MO2608-P-8900706.6708.2673.2673.2843281,978,320355
MO2608-P-9000770.6932751932932816,494,540862
MO2608-P-9100867.4977.2844977.21,017.2161,454,640518
MO2608-P-9200956.41,093.8920.21,093.81,116.6242,418,260300
MO2608-P-93001,031.81,049.21,031.81,049.21,210.88882,820209
MO2608-P-94001,139.61,1721,125.81,1721,307.2303,532,620127
MO2608-P-95001,232.61,237.81,216.41,237.41,403.4141,728,06099
MO2608-P-96001,310.61,479.41,310.61,479.41,497.8152,111,26081
MO2608-P-97001,421.81,583.61,421.81,583.61,597.64609,540118
MO2608-P-98001,520.61,675.41,520.61,675.41,696.4101,619,940151
MO2609-C-1000020.838.820.825251,6095,255,9604,426
MO2609-C-62001,9752,052.41,8611,8611,904.8458,963,440424
MO2609-C-64001,831.41,847.61,764.21,764.21,712132,370,260239
MO2609-C-66001,5901,651.61,4831,4831,522.6193,068,040380
MO2609-C-68001,3971,4801,3031,3031,337.6182,557,020513
MO2609-C-70001,2561,2921,100.21,100.21,100.2465,670,300887
MO2609-C-72001,0521,114.81,013.81,013.8930.2222,357,680584
MO2609-C-7300976.6976.6976.6976.6848.6197,6604
MO2609-C-7400900963.4809.8809.8785.6221,978,860752
MO2609-C-7500773.8877.4773.8787.6698.61159,818,180127
MO2609-C-7600724.8810635.8635.8635.847535,761,6201,331
MO2609-C-7700659.6729.8591.2591.2566.6412,831,70059
MO2609-C-7800601.8661.4507.45105101609,936,2001,355
MO2609-C-7900542586.8455.8455.8455.4412,247,06083
MO2609-C-8000474538.6400404.4404.41,55477,259,6009,405
MO2609-C-8100425.4480.43553553561235,232,440137
MO2609-C-8200377426.8309.2313.8313.871227,722,0202,509
MO2609-C-8300329.4380271.4271.427430810,451,460269
MO2609-C-8400280334.8236.6237.6237.61,10633,173,1203,947
MO2609-C-8500256.8293.8207209.8209.849713,139,260870
MO2609-C-8600220257.8180180.4180.41,63336,822,7605,421
MO2609-C-8700189219.6153.4153.4153.42404,698,780777
MO2609-C-8800170.2195133.4134.4134.482514,368,8003,670
MO2609-C-8900143.6166119.8120.8117.21221,823,560661
MO2609-C-9000125.614899102.6102.61,34217,398,2403,854
MO2609-C-9100112.4127.489.290.486.81641,868,860543
MO2609-C-920097.8112.87474746546,479,2002,640
MO2609-C-930085.49563.463.463.4115975,020531
MO2609-C-94006284.25454544863,577,6402,345
MO2609-C-95006073.647.247.247.22711,788,940461
MO2609-C-960052.663.840.441.441.26493,603,0802,961
MO2609-C-97004755.834.834.834.8175849,660555
MO2609-C-9800424930.430.430.45252,207,1001,549
MO2609-P-100001,810.61,8711,796.61,8711,982.4183,265,880702
MO2609-P-620012.213.811.813.213.2289371,9001,976
MO2609-P-640016.619.215.619.219.2135233,580775
MO2609-P-660025.628.62428.628.6121312,100864
MO2609-P-680036.243.834.243.843.84301,588,9801,620
MO2609-P-700054.663.44963.465.86073,265,8802,707
MO2609-P-72008296.473.495.695.66475,173,3603,533
MO2609-P-730097.8113.489.6110114.21231,178,82096
MO2609-P-7400120140.4106.8140.4140.44545,359,8403,639
MO2609-P-7500142158.2125158.2164.22923,976,060145
MO2609-P-7600165.41951471951956149,861,0802,902
MO2609-P-7700194.42301722302301853,512,180408
MO2609-P-7800228.8270203.6270266.886918,931,3002,748
MO2609-P-7900278304241301308.81684,415,240381
MO2609-P-8000311.8364277.8359.4359.497629,600,2605,293
MO2609-P-8100352401.6320401.6408.62889,825,300517
MO2609-P-8200408.6471.8364.6471.8470.483032,997,1602,049
MO2609-P-8300454.85184185185271155,137,100351
MO2609-P-8400511.6596.6472.6591.4591.445523,397,0602,239
MO2609-P-8500567.8630534.46306671317,377,820343
MO2609-P-8600654.6720.8597.6720.8728.617811,319,8402,363
MO2609-P-8700701.8737663.8737815513,558,220261
MO2609-P-8800800.6880.6734880.68811088,381,7001,276
MO2609-P-8900866866849.2849.2976.82171,520231
MO2609-P-90009661,022888.41,0221,056.812111,620,0401,062
MO2609-P-91001,029.81,112.89911,112.81,147.6101,040,120224
MO2609-P-92001,081.81,226.41,081.81,226.41,226.491,022,020505
MO2609-P-93001,2831,325.6260
MO2609-P-94001,280.81,330.41,280.81,330.41,416.66785,840437
MO2609-P-95001,348.61,348.81,348.61,348.81,5084539,480152
MO2609-P-96001,4091,495.41,4091,495.41,602.2142,025,860464
MO2609-P-97001,7091,696118
MO2609-P-98001,6161,6161,615.81,615.81,789.85807,940215
MO2612-C-1000087103.279.479.479.43062,883,5601,601
MO2612-C-64001,660.61,682.41,5501,5501,513.6254,051,340405
MO2612-C-66001,488.41,488.41,488.41,488.41,341.41148,840100
MO2612-C-68001,270.81,186.4106
MO2612-C-70001,182.61,182.61,1571,1571,0442233,960534
MO2612-C-7200999.61,045.6930930920161,594,660489
MO2612-C-7400875.8923818.4818.4786.6978,633,120603
MO2612-C-7600760.6815686.6686.6686.618914,536,8401,207
MO2612-C-7800650699.6578.4578.4578.41036,819,860750
MO2612-C-8000568.4603490.2490.2490.223513,238,2201,087
MO2612-C-8200471.6514.4419.4419.4418.635517,358,6801,533
MO2612-C-8400402434.6349.2349.2349.21927,871,3401,235
MO2612-C-8600330368.8300303297.82679,241,8402,406
MO2612-C-8800284.6310248.8248.8245.42436,950,0601,745
MO2612-C-9000231258203205.42051323,144,5401,524
MO2612-C-9200196215.8168.2168.2168.253999,080987
MO2612-C-9400164178.2142.6142.6141.21552,544,960856
MO2612-C-96001351491161161161231,669,1601,416
MO2612-C-9800115122.696.896.896.42432,772,780826
MO2612-P-100002,088.62,235.22,072.82,235.22,235.2204,220,920158
MO2612-P-6400809476.293.893.82111,705,4001,841
MO2612-P-66001101271041271272162,376,7201,184
MO2612-P-6800147.4171.2138.6171.2171.255802,060873
MO2612-P-7000188.4218.8181.4218.8223.41102,129,2401,223
MO2612-P-7200250288.8236.8285.8283.81032,552,8201,183
MO2612-P-7400323364303.83643641464,624,8001,496
MO2612-P-7600397.6445380440.24551144,511,1001,258
MO2612-P-7800490552.8464.4552.855347623,351,8001,209
MO2612-P-8000593665.6563665.6664.221812,829,2601,295
MO2612-P-8200706.4768.4673.8768.47871248,632,4201,189
MO2612-P-8400816.8906.2797906.2919.29751,700521
MO2612-P-8600966.61,048.8929.81,048.81,048.8827,847,320871
MO2612-P-88001,0931,174.81,0751,174.81,209.6384,188,380924
MO2612-P-90001,246.61,344.61,243.81,344.61,382.4151,897,420984
MO2612-P-92001,396.61,396.61,396.61,396.61,5341139,660705
MO2612-P-94001,7551,699.8251
MO2612-P-96001,756.81,756.81,756.81,756.81,876.22351,360640
MO2612-P-98002,084.62,049.2169
MO2703-C-10000146158.81301301303034,466,7201,194
MO2703-C-66001,4151,4631,410.81,410.81,286.281,149,860315
MO2703-C-68001,3001,3001,192.81,192.81,149.62249,28074
MO2703-C-70001,1401,1821,0961,103.61,026.8171,939,600192
MO2703-C-7200951.2907.2141
MO2703-C-7400895.4938850.2850.2801.6161,434,980156
MO2703-C-7600795.4836.8710.6710.6710.6241,875,320338
MO2703-C-7800721.8727641.6641.6619.6352,423,620400
MO2703-C-8000637.2661.2546546546442,797,040463
MO2703-C-8200555.4577.8483.6483.6471.8301,634,540583
MO2703-C-8400476.8505.6418.4418.4416.4954,529,180548
MO2703-C-8600414.6444.4366.4366.4363.4682,798,380809
MO2703-C-8800362.6392.6320322.4313.21415,263,560914
MO2703-C-9000312.2329.4272.2272.2272.21524,734,500733
MO2703-C-9200269.8281.6239241.2232.2461,221,700201
MO2703-C-9400218.2240.2209.8209.8200.418419,000292
MO2703-C-9600201.8214176.6176.61721252,536,920344
MO2703-C-9800174184.4150.4150.4150.22033,484,060467
MO2703-P-100002,275.22,288.62,275.22,288.62,4362456,38097
MO2703-P-6600232253.8216.4251.22513026,941,1002,311
MO2703-P-6800284.6305.2263.2304.6305802,280,140771
MO2703-P-7000347.4373330.8373381.6893,003,340531
MO2703-P-7200416.2456.8402.6456.8457.622908,660742
MO2703-P-7400486.2555.4486.2551549.6502,527,240628
MO2703-P-7600594.8651.2570.8651.2651.21036,058,640422
MO2703-P-7800692.8763674.6763763251,751,740349
MO2703-P-8000794.2811.6779809.8886.2161,263,480871
MO2703-P-8200934994893.8992.61,006.8282,595,400476
MO2703-P-84001,0711,1101,023.21,1101,145272,816,560361
MO2703-P-86001,176.61,183.81,154.61,162.81,274.6121,409,320371
MO2703-P-88001,329.81,3601,2951,3601,441.2131,707,880365
MO2703-P-90001,591.61,597.877
MO2703-P-92001,714.21,758.233
MO2703-P-94001,654.61,925.246
MO2703-P-96002,0042,0102,0042,0102,087.62401,40059
MO2703-P-98002,304.62,264.238
MO2706-C-72001,0191,046957.8957.8911121,206,82017
MO2706-C-7400908.4931.6857.4857.4814.410898,32021
MO2706-C-7600831831729732.8732.8332,599,66097
MO2706-C-7800737.8751.6682.6682.6646322,306,580179
MO2706-C-8000664664613613566.2261,681,780123
MO2706-C-8200581.2598.8513.4513.4507.4221,242,280115
MO2706-C-8400493.2533461461449.4331,666,54095
MO2706-C-8600472.8472.8416416.8398331,452,500154
MO2706-C-8800388.8412.8362.2364.8351512,016,80090
MO2706-C-9000338.6368310310310441,530,120153
MO2706-C-9200325.8325.8304.2304.2272.87221,22045
MO2706-C-9400282.8282.8269269241.813360,40068
MO2706-C-9600239.8256.4222.4222.4213.4501,219,20074
MO2706-C-9800207.2227.8187.4188.6188.62876,119,300196
MO2706-P-7200583.8639.2563.2636635.634020,050,300272
MO2706-P-7400679.4735.8664.6735.8735.8875,892,600131
MO2706-P-7600779.6844.8755.6844.8844.813210,224,020461
MO2706-P-7800886924865924963.2796,978,220474
MO2706-P-8000991.41,071.2991.41,071.21,071.27715,700244
MO2706-P-82001,123.61,199.41,105.21,199.41,213.6202,273,20068
MO2706-P-84001,252.81,305.81,234.81,305.81,352141,758,84041
MO2706-P-86001,3931,395.41,384.21,384.21,498.63417,26080
MO2706-P-88001,6681,647172
MO2706-P-90001,846.41,80427
MO2706-P-92001,979.61,965.413
MO2706-P-94001,807.22,120.414
MO2706-P-96002,334.82,292.215
MO2706-P-98002,314.82,314.82,314.82,314.82,465.61231,48027
相关资讯: