中国金融期货交易所10月08日MO期权收盘行情
发布时间:2026年10月08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-62001,1501,150890.4930.6933.418717,563,120307
MO2610-C-63001,059.21,059.2791.2799.6845.4827,768,28026
MO2610-C-6400942959.4693.2722.4749.81109,215,92072
MO2610-C-6500851.4861584.2643.2652.221115,080,800294
MO2610-C-6600753.2770495542.655527916,925,520168
MO2610-C-6700645.2663.2398457.6457.649124,620,240217
MO2610-C-6800509.8568.2310368.6368.658524,169,600590
MO2610-C-6900409472.2228.22832831,49545,627,980383
MO2610-C-7000335379.8155.8199.8199.83,79282,444,5201,332
MO2610-C-7100255287.498.8124.4124.49,093129,569,9201,917
MO2610-C-7200184.8203.858.671.671.620,143199,785,6804,134
MO2610-C-7300126131.832.8373732,991229,848,4207,226
MO2610-C-74008282.818.6202025,157108,716,8808,459
MO2610-C-750045481111.811.817,80341,060,26010,637
MO2610-C-760026.82866.86.814,41918,084,84010,980
MO2610-C-770018183.4449,6036,851,5208,345
MO2610-C-780011.611.62.83.23.27,8283,865,64010,872
MO2610-C-79004.851.6223,068884,0207,252
MO2610-C-80004.84.81.21.61.66,9641,522,98016,248
MO2610-C-81002.42.40.81.41.41,532223,8203,857
MO2610-C-82001.41.80.61.21.21,317144,4004,901
MO2610-C-83001.61.60.61.21.285992,9602,993
MO2610-C-84000.81.40.60.8156949,8002,950
MO2610-C-85001.41.40.610.887880,5203,072
MO2610-C-8600110.60.80.831828,4001,457
MO2610-C-870011.20.80.80.844045,7201,737
MO2610-C-880011.40.60.80.81,232126,5004,857
MO2610-P-62001.84.814.24.22,780810,7006,213
MO2610-P-63002.86.21.25.25.21,226431,1201,668
MO2610-P-64002.8816.86.81,331509,4001,373
MO2610-P-6500411.219.69.63,3742,311,1202,408
MO2610-P-66001.616.41.614.614.63,6152,973,0402,667
MO2610-P-67008.624.62.217.617.65,3436,762,8003,001
MO2610-P-68001237.24.625.825.88,87517,717,7404,624
MO2610-P-690020.255.87.237.837.812,10936,159,6404,282
MO2610-P-700038.88512575725,662118,529,3008,217
MO2610-P-710058.612720.486.686.621,779162,327,2604,940
MO2610-P-720074.8185.836131.8131.826,805276,202,7004,945
MO2610-P-7300120.8259.863.4194.2194.223,337332,703,7404,495
MO2610-P-7400180345.2109.8279.8311.49,566191,590,0404,981
MO2610-P-7500249.8437174.6372400.45,740173,983,9004,102
MO2610-P-7600300532256.4466.6494.63,492139,403,2004,033
MO2610-P-7700424.6627.8342.6566591.61,960101,316,9603,022
MO2610-P-7800500732.2441.8663.6690.21,06464,196,6802,722
MO2610-P-7900600827.4536.6770789.485761,997,420910
MO2610-P-8000690925.6641.288588945735,516,1001,552
MO2610-P-81007501,025.2740.6980.2988.818715,808,600316
MO2610-P-82008471,105.48411,105.41,088.611210,415,440329
MO2610-P-8300938.21,190.2938.21,190.21,188.6495,023,040216
MO2610-P-84001,062.61,325.81,039.41,2881,288.6404,381,820185
MO2610-P-85001,1411,3901,1411,3901,388.6516,233,500104
MO2610-P-86001,256.81,528.21,238.61,528.21,488.8344,380,960102
MO2610-P-87001,337.81,627.61,337.81,5801,589141,994,16091
MO2610-P-88001,467.61,7201,438.41,7201,689.27211,728,380737
MO2611-C-6500808.4832.2594.8594.8652.8936,849,10051
MO2611-C-6600723.6742514.4548.4568.41277,688,26083
MO2611-C-6700620.8654.4436.4482.2482.21346,901,200109
MO2611-C-6800558.45683674084081908,590,620151
MO2611-C-6900457.4493.8302.6336.8336.82228,058,180116
MO2611-C-7000381415.6243.4276275.861618,178,680306
MO2611-C-7100323.4346.8193.4221.4221.41,20329,302,600338
MO2611-C-7200254285151172.8172.83,10761,642,4001,153
MO2611-C-7300225.6230.6117.2134.2134.22,94448,847,7401,474
MO2611-C-740015318288.6102.8102.82,17026,526,0801,273
MO2611-C-75001451466776.676.62,73925,216,3401,753
MO2611-C-7600112119.650.456562,78219,094,3601,803
MO2611-C-770089.289.23841.841.82,14111,851,8001,440
MO2611-C-780072.272.228.832.832.82,1909,318,6002,145
MO2611-C-79005461.821.623.423.41,1703,606,5201,055
MO2611-C-800043.4451819.419.42,4416,218,7603,640
MO2611-C-810026.428.413.214.414.48581,685,2801,714
MO2611-C-8200282810.211.411.41,1921,800,7402,108
MO2611-C-830021.221.28.48.88.87641,002,0001,364
MO2611-C-840015.815.86.47.47.4460435,0601,160
MO2611-C-850013135.46.26.2314251,720804
MO2611-C-86009.61055.65.6806540,9002,018
MO2611-P-65005078.430.468.268.22,02911,707,7201,333
MO2611-P-660071.498.839.883.483.42,20115,398,2602,303
MO2611-P-670086.2124.251105.8103.22,61823,275,2002,298
MO2611-P-680093.2151.466127.4127.41,96222,087,1801,416
MO2611-P-6900118.218785157.8157.81,56621,643,2401,151
MO2611-P-7000145230108.81951952,58345,035,2001,617
MO2611-P-7100183280.2138.22412412,19049,178,9201,143
MO2611-P-7200223.6337175290.2291.23,65691,156,1601,765
MO2611-P-7300280402218.2348.2348.21,80253,059,3201,007
MO2611-P-7400332.2471.2270.84164161,07135,817,1601,112
MO2611-P-7500413550330.250049795545,095,2801,174
MO2611-P-7600463.4635.6399.8577.6577.670540,026,3201,032
MO2611-P-7700542722.6472.8661.8661.864841,478,720543
MO2611-P-7800570.2810.6554.2769.278722015,369,940380
MO2611-P-7900677.6893.2652865.6879.2846,467,440144
MO2611-P-8000734997.6732959.6973.4978,351,720433
MO2611-P-8100821.21,089821.21,054.61,069.2636,029,18075
MO2611-P-8200916.81,179.2913.41,179.21,166343,586,180124
MO2611-P-83001,010.81,242.41,008.21,242.41,263.6242,657,82091
MO2611-P-84001,105.21,3861,105.21,350.41,361.8425,160,30033
MO2611-P-85001,202.21,473.61,202.21,4331,460.4466,231,06047
MO2611-P-86001,320.21,582.41,2941,5321,559.4659,348,64049
MO2612-C-100006.4755.25.2678397,3003,147
MO2612-C-62001,079.61,094.8845886.8886.8787,783,900200
MO2612-C-6400887909688706.8728.2403,305,580704
MO2612-C-6500731.6731.6624.263764610693,7209
MO2612-C-6600724746.6530552.6569.21237,544,180326
MO2612-C-6700646664.2480.4480.6487.4201,242,0208
MO2612-C-6800542.4584.2390423.6423.61879,114,860988
MO2612-C-6900481.8512333.8357.8357.8973,895,50085
MO2612-C-7000432.8445281306.6306.649817,164,6001,531
MO2612-C-7100344.4380.2233.2254.2254.23409,950,000233
MO2612-C-7200297.8324194.8212.2212.287221,464,3202,155
MO2612-C-7300255271.8161174.6174.649410,907,380479
MO2612-C-7400220228131.4143.6143.61,30022,359,4602,689
MO2612-C-7500178.8188.41091161163965,545,080266
MO2612-C-7600146.61568994.894.82,20625,531,1003,836
MO2612-C-7700121.8127.873.274.2763643,566,160288
MO2612-C-780096.6105.66063.463.41,38210,646,2803,670
MO2612-C-790083.483.65051.851.81981,216,440173
MO2612-C-800070.471.642.844.444.42,26912,289,3807,652
MO2612-C-810056.4583535.236.2204882,240235
MO2612-C-820050502829.629.69083,197,7203,924
MO2612-C-8300374024.424.425.6124370,220216
MO2612-C-84003233.219.220.820.8375893,2803,101
MO2612-C-850026.4281818.818.8202430,140267
MO2612-C-860024.625.61616166151,232,3004,693
MO2612-C-880014.818.81112.212.2561785,9602,642
MO2612-C-900012.814.89.41010636695,0802,482
MO2612-C-920010.611.27.68.28.2549504,4601,498
MO2612-C-94008.49.46.26.46.4385287,3601,396
MO2612-C-9600996.46.66.4361269,9201,937
MO2612-C-98007.67.65.25.25.2315185,7801,029
MO2612-P-100002,7603,0282,7603,014.63,0074813,771,680560
MO2612-P-62006686.449.676761,92113,090,3604,090
MO2612-P-640093.8120.469.21051056285,942,1003,357
MO2612-P-6500100.2139.880.41211225305,663,300459
MO2612-P-6600128165.494.2144.4144.482810,452,6202,794
MO2612-P-6700135193.2114.6169.6169.62924,607,520275
MO2612-P-6800180230.8133199.8199.896516,828,4202,845
MO2612-P-6900198.4270.4159.4237.2237.23206,634,460366
MO2612-P-7000250319.4189.428028097423,760,9202,367
MO2612-P-7100265.2373.4227.432932939712,238,320267
MO2612-P-7200323432.2266.2384.8384.890432,185,5201,996
MO2612-P-7300369.8497316448.4443.826910,649,800212
MO2612-P-7400437567.8369.851951936716,635,2402,185
MO2612-P-7500489.4620432.4596.8596.8552,802,740140
MO2612-P-7600563.4722.4497.2672.6672.623613,697,6202,050
MO2612-P-7700598.2776.2570.4753.4753.4412,566,54087
MO2612-P-7800691.2884.4651.6845.4845.4503,736,6001,826
MO2612-P-7900790882.4734.4875.6919.4292,306,32045
MO2612-P-80008411,051.48301,019.61,015.4504,729,0001,802
MO2612-P-81001,137.61,137.61,118.61,118.61,140.65551,18041
MO2612-P-82001,0351,2181,006.21,2181,234.4151,679,8001,807
MO2612-P-83001,108.41,3001,100.21,3001,329.291,067,94083
MO2612-P-84001,194.41,4011,194.41,4011,425.24498,420756
MO2612-P-85001,3331,4331,3331,422.81,521.8253,468,58010
MO2612-P-86001,429.81,629.41,429.81,627.61,619.2142,066,6001,090
MO2612-P-88001,6771,8251,673.41,801.61,815.2284,864,100833
MO2612-P-90001,793.22,032.61,793.21,985.22,012.4244,668,760961
MO2612-P-92001,988.82,229.81,988.82,2002,210.4183,861,860711
MO2612-P-94002,1462,4152,1462,4152,409255,684,180272
MO2612-P-96002,429.82,614.42,429.82,584.82,608.2122,991,440645
MO2612-P-98002,6672,811.22,6672,7962,807.4195,171,020337
MO2703-C-1000016.617.812.813.813.8294439,2801,253
MO2703-C-6200991991801801836.2171,538,20087
MO2703-C-6400829.4848.6680696.2696.2201,567,46091
MO2703-C-6600695695535568.4568.41066,269,320631
MO2703-C-6800574588425.6452.8463.21135,595,560721
MO2703-C-7000440.8479.8337.636236241616,787,8601,506
MO2703-C-7200358.4381.6260.4277.8277.82658,668,900904
MO2703-C-7400279299.4200.6209.4215.42095,292,3001,251
MO2703-C-7600218.8233.4156165.2165.22685,198,5001,465
MO2703-C-7800170.8179.4120.8123.8126.61902,769,0601,244
MO2703-C-8000135139.892.294.894.82823,042,5001,385
MO2703-C-8200106.6106.871.674.675.21171,000,5801,434
MO2703-C-840080.683.855.657.257.6133907,5801,252
MO2703-C-86006567.446.446.446.44932,526,5802,929
MO2703-C-8800535437.437.637.6215891,8602,862
MO2703-C-900040.841.22830304021,249,8201,756
MO2703-C-9200333323.6252544119,240598
MO2703-C-940027.6282020.420.861143,160306
MO2703-C-960022.822.817.41818164322,500379
MO2703-C-9800222214.81615.6125206,120476
MO2703-P-100002,9203,1612,9203,1613,184.4298,887,500134
MO2703-P-6200168204.4141.8186.8186.878713,706,7001,309
MO2703-P-6400216.4263.4192.6244.22403287,503,720744
MO2703-P-6600280338.6239.6310.830857216,878,1001,981
MO2703-P-6800357.2430314.2401.8401.82509,156,4001,107
MO2703-P-7000450.2539.6394494493.632414,835,960991
MO2703-P-7200559.6660501.8623.4623.41649,155,8401,509
MO2703-P-7400644.8796.8612754750.6805,591,2801,367
MO2703-P-7600783.4951752.4917.6897.2665,479,420794
MO2703-P-7800932.41,074.2916.61,074.21,056.2141,339,580743
MO2703-P-80001,181.41,225.8753
MO2703-P-82001,241.81,4331,2161,430.41,400.4192,420,020510
MO2703-P-84001,412.21,567.41,412.21,567.41,587.83439,180346
MO2703-P-86001,604.41,831.81,604.41,831.81,825233,915,960394
MO2703-P-88001,794.81,902.41,770.21,898.62,014.6295,283,120324
MO2703-P-90002,1572,2072,1572,2072,206.44877,800114
MO2703-P-92002,293.42,293.42,293.42,293.42,4002458,68025
MO2703-P-94002,3352,590.62,3352,590.62,594.8235,651,78058
MO2703-P-96002,5352,650.82,533.82,650.82,790.6102,576,94062
MO2703-P-98002,837.62,876.22,837.62,859.82,987.2123,415,26086
MO2706-C-6200947947763774.8809.2716,282,180428
MO2706-C-6400794.4794.4638.6638.6676.6332,357,380231
MO2706-C-6600691.8691.8533570.6570.6583,450,040234
MO2706-C-6800565.6577.2439.8473.6473.61457,280,380409
MO2706-C-7000476.8487.2367393.4393.41235,297,160457
MO2706-C-7200393403.4300313320.6893,066,820615
MO2706-C-7400323.4323.4243.8250.2263451,219,760590
MO2706-C-7600267.4280.6199.2210210.2621,499,500825
MO2706-C-7800227.4234165.4172.6172.6871,681,660702
MO2706-C-8000184.8188133.6144.2144.2811,224,720629
MO2706-C-8200154158.4112.2113.4113.847587,200421
MO2706-C-8400125.6125.691.894.697.251523,840316
MO2706-C-8600103.8103.877.878.878.81341,200,300375
MO2706-C-880085.287.664.26567.6105767,680281
MO2706-C-900073.873.853.45556.847276,200401
MO2706-C-920052.652.645.445.447.232154,820247
MO2706-C-940052.652.638.638.639.877351,580156
MO2706-C-9600454533.23434.293347,020263
MO2706-C-980037.637.62828.228.6179565,480854
MO2706-P-6200302.8329255.8308.2308.243612,934,4402,407
MO2706-P-6400354.2407.6320387.8387.831111,424,0201,136
MO2706-P-6600428.2497.4396.4487472.41657,388,000857
MO2706-P-6800530608484577577985,364,860810
MO2706-P-7000634.2707586.6707687.2644,064,640783
MO2706-P-7200741860.4710.6860.4818403,185,500735
MO2706-P-7400896.21,009.8836.8970946.8383,505,3401,007
MO2706-P-76009671,150.89671,110.21,110.2303,184,500669
MO2706-P-78001,284.41,284.41,274.21,275.81,261.6121,534,460491
MO2706-P-80001,3201,477.41,2801,477.41,426.6121,672,100315
MO2706-P-82001,5001,597.2114
MO2706-P-84001,6871,790.41,6871,790.41,77761,036,420112
MO2706-P-86001,924.81,924.81,924.81,924.81,955.21192,48079
MO2706-P-88001,988.62,091.61,988.62,091.62,217.461,216,480174
MO2706-P-90002,3502,3502,3502,3502,404.41235,00058
MO2706-P-92002,408.42,593.620
MO2706-P-94002,656.62,656.62,656.62,656.62,784.23796,98032
MO2706-P-96002,7452,7452,7402,7402,976.241,103,60024
MO2706-P-98002,9102,969.82,9102,969.83,169.4247,048,74063
MO2709-C-6400764798627.2649.2658.8714,919,22061
MO2709-C-6600682.6690530.2537.2563533,150,92055
MO2709-C-6800587591447.4462.8485.21065,558,040253
MO2709-C-7000482.6485381381404.6803,576,200124
MO2709-C-7200411424.2337.8337.8341.824938,62085
MO2709-C-7400348.6348.6270.4285.8285.8742,280,080140
MO2709-C-7600281.8281.8228.2235245.6471,230,400131
MO2709-C-7800234.6234.6197.8199209551,232,280149
MO2709-C-8000218.2231.2167.8167.81781001,957,72090
MO2709-C-8200196.2196.2143.8154.2154.2851,375,24097
MO2709-C-8400155.6157123.6128.2130.854739,84052
MO2709-C-8600140143.61071131132102,556,520137
MO2709-P-6400482.4533.4452.2514.4514.440120,208,280495
MO2709-P-6600561.4630.8538.8609.6609.61559,295,740210
MO2709-P-6800663.4750642.2720.2729.816111,361,920732
MO2709-P-7000752879.2748.8868842.2705,806,420256
MO2709-P-72008931,005.28801,005.2976.2333,199,420286
MO2709-P-74001,0081,1621,0081,1621,119.2657,082,660405
MO2709-P-76001,291.41,319.81,272.81,275.41,275.4162,023,020146
MO2709-P-78001,460.21,460.21,460.21,460.21,429.65718,38053
MO2709-P-80001,482.81,652.21,464.61,652.21,598.8132,035,30031
MO2709-P-82001,6941,800.61,6941,800.61,768.671,220,02018
MO2709-P-84001,9621,9621,957.21,957.21,943.85967,6206
MO2709-P-86002,019.82,104.82,019.82,104.82,238.451,026,2009
相关资讯: