中国金融期货交易所03月09日MO期权收盘行情
发布时间:2026年03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
MO2603-C-49003,158.83,287.23,037.63,287.23,283.25417,013,340193
MO2603-C-50002,987.23,180.22,948.83,180.23,183.2226,678,060204
MO2603-C-52002,708.82,9252,708.82,9252,983.25515,771,240215
MO2603-C-54002,4852,663.42,4852,663.42,783.48322,178,580238
MO2603-C-56002,381.62,492.42,322.82,492.42,583.45814,204,220471
MO2603-C-58002,111.62,325.82,111.62,325.82,383.66514,258,560869
MO2603-C-60002,003.22,197.61,9142,188.62,183.87615,044,000976
MO2603-C-62001,802.61,802.61,735.61,790.21,984.25710,119,7601,289
MO2603-C-64001,604.21,7971,503.21,7891,784.611719,680,820891
MO2603-C-65001,505.21,685.21,432.61,683.41,684.810015,764,22055
MO2603-C-66001,4041,592.21,276.21,577.81,585.2649,240,900886
MO2603-C-67001,306.61,326.21,243.61,326.21,485.6405,484,80044
MO2603-C-68001,206.81,405.61,103.21,375.21,386.28510,437,240575
MO2603-C-69001,109.41,3051,0411,276.81,287475,527,72063
MO2603-C-70001,010.61,196.8909.41,178.41,18811312,063,700790
MO2603-C-7100943.61,107.2820.81,081.61,085.610810,694,24050
MO2603-C-7200845.81,003709.6976.898816114,068,500925
MO2603-C-7300791911624.2896.4891.816412,918,760238
MO2603-C-7400656.8822.2537785.8794.835824,680,1401,299
MO2603-C-7500566.2725433.8691702.838821,584,340713
MO2603-C-76005406333536006001,15054,916,9801,098
MO2603-C-7700417.2539.8278.6506.4511.81,08143,251,860757
MO2603-C-7800366449.8208.84264263,596116,418,7001,675
MO2603-C-7900315.8364.4147.8335.6335.64,882113,750,6601,604
MO2603-C-8000210283.4113.2258.8258.816,143285,434,1403,827
MO2603-C-8100160.420979191.4191.424,112313,256,3203,657
MO2603-C-8200101.2145.452126.2126.221,849201,049,3405,802
MO2603-C-830066.49434.879.479.422,934134,602,7807,163
MO2603-C-840041.45720.847.647.612,97645,778,9807,476
MO2603-C-85002233.21526.826.814,89032,148,2809,665
MO2603-C-86001219814.214.28,51311,340,2408,589
MO2603-C-8700510.84.68.48.46,4255,190,7005,537
MO2603-C-880047.82.25.45.44,5002,507,6005,916
MO2603-C-89002.66.21.83.84.62,5181,008,3403,589
MO2603-C-900035.42.843.81,702672,6004,233
MO2603-C-910034.223.23.2997311,6401,771
MO2603-C-92002.84.21.83.23.21,200333,2202,502
MO2603-C-93001.64.21.62.83497146,3801,841
MO2603-C-94002.83.82.63.22.81,418431,4406,056
MO2603-C-950023.422.82.8442117,6801,497
MO2603-P-49001.21.60.80.80.839041,0401,273
MO2603-P-50001.21.80.80.80.89111,200931
MO2603-P-52001.221.21.21.213718,2201,126
MO2603-P-54001.62.611.21.213119,920894
MO2603-P-56001.631.21.41.220938,740998
MO2603-P-58002.83.41.21.21.219942,1401,316
MO2603-P-60001411.61.6496120,0201,568
MO2603-P-62003.85.61.61.81.8488152,2601,192
MO2603-P-64002.871.62.42.4718291,8001,192
MO2603-P-65003.68.82.233748390,100578
MO2603-P-6600410.42.63.43.4835512,5801,440
MO2603-P-67004.811.8344912644,520676
MO2603-P-68001021.245.45.42,0992,004,0002,367
MO2603-P-69005.617.64.25.85.81,7321,888,180974
MO2603-P-700012.621.85.47.47.43,6184,869,7403,403
MO2603-P-71009.6255.88.28.22,2693,259,2801,630
MO2603-P-720020.631.27.410.210.23,1455,839,5002,880
MO2603-P-730015399.212.612.64,27610,148,7402,880
MO2603-P-7400355011.816.416.45,97817,954,5804,530
MO2603-P-750030671722.422.411,21347,010,0005,067
MO2603-P-760040.6872227.227.210,63958,512,1205,170
MO2603-P-77005011429.635.435.48,80963,450,5005,406
MO2603-P-78007014838.248.448.414,097131,322,0605,111
MO2603-P-790090.2192.451.4636314,063173,381,0803,917
MO2603-P-8000120248.27085.285.226,713394,380,9808,596
MO2603-P-8100175.2321.49611411415,357283,322,0805,017
MO2603-P-8200200389.6131.8150.8150.811,327257,305,4006,369
MO2603-P-8300259.2470180.4202.4202.46,017178,472,5404,657
MO2603-P-8400345.6564.6242.2266.2266.23,723143,111,0802,845
MO2603-P-8500468.6638.4320.23473471,52371,283,0602,174
MO2603-P-8600575.8703.4414.643643645825,483,220760
MO2603-P-8700671.4810.6511.8526.6527.81177,271,380439
MO2603-P-8800685.4882.4596.6632.8627.821515,932,660261
MO2603-P-8900867.8989.8703.8731.8730.815913,474,200129
MO2603-P-9000967.61,127.2803.4837.483021820,802,620313
MO2603-P-91001,066.61,180.2911923924.8747,572,48072
MO2603-P-92001,196.61,2801,001.61,0161,017.2718,079,540110
MO2603-P-93001,296.21,3781,101.61,115.81,116.69812,221,760101
MO2603-P-94001,3961,4861,2101,218.41,216.2263,464,240125
MO2603-P-95001,4961,577.81,299.61,305.41,3247611,257,14096
MO2604-C-7100909.21,085.28501,059.81,059.813914,179,320168
MO2604-C-7200819975.4731970978.4595,144,10055
MO2604-C-7300731.6884.4681.4884.4888453,454,46057
MO2604-C-7400646.8810.6592.4787.8799866,007,980103
MO2604-C-7500564.6723.6511694.8700.819111,741,540110
MO2604-C-7600561643404.4615617.230616,224,740143
MO2604-C-7700485.4566.2350.653854854624,654,580236
MO2604-C-7800400486.4286.4464.8464.854721,044,720346
MO2604-C-7900348.4413.6224.4392.4395.499732,241,920336
MO2604-C-8000301344.2187.6327.8327.81,82848,254,940726
MO2604-C-8100228282.8150264.4264.42,12748,089,4201,003
MO2604-C-82001802301102202202,53246,067,4401,350
MO2604-C-8300152182.2901701701,70924,690,3601,302
MO2604-C-840090144.475129.4129.42,06922,392,8601,589
MO2604-C-850090113.660.2102.4102.41,82215,855,4001,713
MO2604-C-860057.888.438.678.478.41,54610,399,1001,734
MO2604-C-870043.468.22861.861.88144,149,4001,378
MO2604-C-880033.254.422.246461,2155,036,5001,415
MO2604-C-890025.443.625.436365992,058,2001,221
MO2604-C-90002034.618.227.627.61,1232,991,6801,532
MO2604-C-910015.62915.620.822.26371,455,000770
MO2604-C-920012.82412.618.418.4374664,100598
MO2604-C-930010.219.610.21515207301,220318
MO2604-C-94008.217.65.613.213.29541,248,0201,730
MO2604-C-95006.814.86.811111,0951,216,940665
MO2604-P-71004576.236.644.644.61,99511,377,1001,432
MO2604-P-720056.89043.451.651.48225,589,000998
MO2604-P-730070108.451.661.861.86345,226,9401,195
MO2604-P-740088.8138.863.872.272.21,42714,306,4201,358
MO2604-P-750076.215575.487871,44217,294,5801,471
MO2604-P-7600120.2190.893.2104.4102.41,49822,299,2202,183
MO2604-P-7700151.8228.8109.8124.8124.81,34922,541,1401,210
MO2604-P-7800175.6271.8132.6147.6147.61,85336,448,8801,650
MO2604-P-7900215.8314.6157.2175172.41,53737,534,3201,485
MO2604-P-8000250375190.62082081,98656,085,8801,581
MO2604-P-8100315.6430.8232246.2246.21,29941,506,7001,047
MO2604-P-8200372.4506.8279297.22941,28146,724,2801,088
MO2604-P-8300434.4572.2332.635034896343,894,740828
MO2604-P-8400502.6655.6390.4418.2408.235317,646,180819
MO2604-P-8500548690.4458.4476.2474.621411,378,520446
MO2604-P-8600684801.6533.4542.2547.21407,974,700165
MO2604-P-8700770.4880628.2643.2629.4815,457,140115
MO2604-P-8800860.61,004.8705.6705.6715.2796,700,480175
MO2604-P-8900953.41,052797.8798.4804998,653,50099
MO2604-P-90001,0481,179.2886.2887896.8625,994,94092
MO2604-P-91001,144.41,242.2989.6999.8990.6636,707,080289
MO2604-P-92001,296.41,296.41,073.21,0901,088.6323,650,28047
MO2604-P-93001,4691,4691,1671,170.61,187.6546,713,02035
MO2604-P-94001,5681,578.61,264.21,3041,285.4456,105,76078
MO2604-P-95001,580.81,637.21,368.81,370.41,382.2324,690,34051
MO2605-C-7200774.6774.6729.8729.8952.42150,4404
MO2605-C-7300857.8866
MO2605-C-74006147186147187824275,80011
MO2605-C-7500510.4546510.4546701.4201,092,58015
MO2605-C-7600519.2624464.461961911585,48019
MO2605-C-7700488569.8403.8569.8551.49406,14027
MO2605-C-7800424.8491.4352.4477.4480.6411,822,94026
MO2605-C-7900327.4418.8296.4418.8417.21113,819,42023
MO2605-C-8000273.8373.6223.8350353.6702,242,74037
MO2605-C-8100265.8318.2212.6299.4301842,285,28091
MO2605-C-8200224271163.4254.4254.8902,040,980105
MO2605-C-8300190.8231.4135221.6218801,501,340125
MO2605-C-8400127.2193.6114.81751811001,594,500141
MO2605-C-8500110.6161.890.8151.4152.81181,590,140143
MO2605-C-860087136.882.6130127.21711,925,780195
MO2605-C-870069.411568.8106.2105.61671,679,900164
MO2605-C-880055.297.655.296.888.450393,900122
MO2605-C-890047.682.446.882.474.820128,24036
MO2605-C-900046.672.638.663.263.22421,480,820189
MO2605-C-910031.259.431.253.453.458308,80072
MO2605-C-920025.85125.8464648203,800183
MO2605-C-93002142204239.628101,24054
MO2605-C-940029.239.619.234.234.42990,580105
MO2605-C-95001634.41530.230.288236,560163
MO2605-P-7200103.4139.680.685.686.42102,366,04098
MO2605-P-730012016598.69998.852642,52056
MO2605-P-7400141.6190114.4119.2116.21572,499,880206
MO2605-P-7500160234.8130.8135132.21612,846,520161
MO2605-P-7600191.6250154158.4156.4511,054,440110
MO2605-P-7700223288.8179.8184.4180.6641,274,58070
MO2605-P-7800259.4350.8210.6214.2211.4451,220,68075
MO2605-P-7900311382.6246.4246.4247541,686,76045
MO2605-P-8000359.2469.6287.4293293983,725,320199
MO2605-P-8100411.2523.8328.6342.23351415,987,200154
MO2605-P-8200469563.2380.8394.6393.6572,541,28064
MO2605-P-8300532.6629.6444.2451.4446.2341,708,62093
MO2605-P-8400662.2708510.4510.4511.2201,175,160105
MO2605-P-8500738.4781.2599599578.4161,111,24098
MO2605-P-8600862.4862.46466466539666,38035
MO2605-P-8700916.2947.4759.8759.873210884,16040
MO2605-P-88001,003.81,034.8842.8842.8814121,103,60018
MO2605-P-89001,033.81,033.8934.2934.2899.43297,4407
MO2605-P-90001,124.21,124.21,124.21,124.2987.41112,4206
MO2605-P-91001,161.21,161.21,161.21,161.21,095.23348,3607
MO2605-P-92001,2581,2581,2581,2581,187.84503,2006
MO2605-P-93001,5301,5301,5301,5301,2692306,0002
MO2605-P-94001,1001,359
MO2605-P-95001,183.81,4532
MO2606-C-52002,5252,7762,5252,7682,764.2369,653,700151
MO2606-C-54002,413.22,5952,366.62,5952,572307,404,96086
MO2606-C-56002,1792,3882,1792,3882,376.4143,172,820195
MO2606-C-58001,951.82,1781,951.82,1782,181.43617,200112
MO2606-C-60001,8131,874.81,781.21,874.81,988.413624,663,060282
MO2606-C-62001,637.41,824.81,571.21,8001,797.2699112,612,340380
MO2606-C-64001,5801,609.41,406.41,608.61,611.832547,331,340695
MO2606-C-66001,269.41,435.41,258.61,435.41,435.4749,427,600539
MO2606-C-68001,0071,2711,0071,262.81,245.4687,610,280582
MO2606-C-70009451,0928701,0861,08214614,043,5001,407
MO2606-C-7200738.6915730915914.6624,728,8201,146
MO2606-C-7400527.2777527.2754.475421314,096,7201,549
MO2606-C-7600488635463625.8611.421811,449,4401,092
MO2606-C-7800408.2508363.2494.2501.430512,774,2201,369
MO2606-C-8000341410280397.4395.21,07536,103,7002,750
MO2606-C-8200260326.4220303.4303.494825,442,7802,793
MO2606-C-84002001,066.855231.4231.499419,983,6203,217
MO2606-C-8600144196.2120182.4182.41,04016,824,8004,006
MO2606-C-8800109.8150.8100135.4135.43604,473,3001,815
MO2606-C-900081.2115.281.21051057297,118,8002,086
MO2606-C-920095.4799.258.481.282.68396,762,6002,106
MO2606-C-940054.691.641.466.466.44152,695,0401,932
MO2606-C-960050.479.441.851.251.28574,399,220566
MO2606-P-520022.23115.617.817.89172,075,0401,897
MO2606-P-54003237.218.821.821.2348955,380826
MO2606-P-56003143.62426262881,066,6401,263
MO2606-P-58002850.423.630.430.4209838,300826
MO2606-P-600045.261.63337.8372901,343,900835
MO2606-P-620051.672.840.445.845.23261,843,600931
MO2606-P-640082.487.25056.6554583,315,3601,224
MO2606-P-6600101111.863.469.268.86055,334,6401,354
MO2606-P-6800127.413983.888.488.44074,781,1201,760
MO2606-P-7000139.6190106.6114.6114.692813,447,1802,112
MO2606-P-7200159.4222139147.2147.24218,113,9201,917
MO2606-P-7400219.8282.2180.2190.2193.442910,218,5202,255
MO2606-P-7600290370.6240.425125147514,795,0201,687
MO2606-P-7800383.4471316327.8325.651320,426,0801,433
MO2606-P-8000485.6629410.2422.8422.873536,244,5201,839
MO2606-P-8200630.2763.8522.653553530219,362,9601,500
MO2606-P-8400769.8900.8648.6663.866025319,638,100992
MO2606-P-8600923.41,045798.2820.4805.2272,477,3801,191
MO2606-P-88001,083.41,167954.6960961.4212,294,860649
MO2606-P-90001,1181,1331,1111,1331,132.64448,700213
MO2606-P-92001,4681,4681,2911,2911,308.481,105,120247
MO2606-P-94001,655.21,7001,5551,5641,497.681,313,44086
MO2606-P-96001,738.81,928.81,735.81,740.81,674152,606,14015
MO2609-C-62001,528.41,649.21,4621,649.21,666.88412,533,180727
MO2609-C-64001,3331,3331,295.41,316.61,490.4455,897,840569
MO2609-C-66001,138.21,185.21,138.21,185.21,327.62232,340623
MO2609-C-68001,015.81,022.41,015.81,017.21,139.4151,568,220497
MO2609-C-70008561,051.88561,0291,015.6101,002,0401,094
MO2609-C-7200749856740.4856894352,815,320645
MO2609-C-7400638.8791.4610.2770769.420514,243,100666
MO2609-C-7600545685.65306576571458,538,360858
MO2609-C-7800461.6575.6447550.65471306,691,360621
MO2609-C-8000375.2496.4375.2468.4466.6883,857,120839
MO2609-C-8200371418.23193933931284,637,040854
MO2609-C-8400296.2343.6270.4337329.21464,290,5801,061
MO2609-C-8600240285.6196.62722761533,667,8401,318
MO2609-C-8800184.6226159226226.630606,720544
MO2609-C-9000151.8196151.8182184.81452,678,720542
MO2609-C-9200123.8159.81041531533294,859,440571
MO2609-C-9400111.2139.886128.2128.26888,537,380747
MO2609-C-960010511777.6106.6106.63864,053,400250
MO2609-P-6200107131.685.888.686.22883,177,840766
MO2609-P-6400177.8177.8113.4113.4112.2831,271,800639
MO2609-P-6600197220149.8149.8145.81182,317,800990
MO2609-P-6800283283188190.4187.81754,191,8801,034
MO2609-P-7000278.4364.2245.2245.22391554,591,800911
MO2609-P-7200403.6424304.8304.8301.6752,787,7201,137
MO2609-P-7400436.8513.6376376379.830713,536,2001,584
MO2609-P-7600526.4653.6458.8458.8464.223012,505,7201,378
MO2609-P-7800654.8729.8552.4552.4567.4825,252,360561
MO2609-P-8000850.6850.6665.6667.6667.61037,704,020454
MO2609-P-8200984.6984.6785.4805.8790.8756,611,960287
MO2609-P-84001,093.41,093.4966.8966.8922.44412,040235
MO2609-P-86001,2001,2001,088.61,088.61,060.86691,620604
MO2609-P-88001,405.61,405.61,2681,268.81,2175647,920362
MO2609-P-90001,365.61,377.6242
MO2609-P-92001,592.41,594.61,592.41,594.61,540.23477,940102
MO2609-P-94001,9191,9191,761.41,766.61,71181,446,660146
MO2609-P-96001,9301,886.440
MO2612-C-64001,2881,453.41,2881,452.81,439.4152,101,240386
MO2612-C-66001,197.41,197.41,132.41,170.21,304.291,086,040104
MO2612-C-68001,037.81,1611,009.21,150.61,150.6111,230,04095
MO2612-C-70009581,045.28621,045.21,045.2282,628,360577
MO2612-C-7200806921.2768.2909.8913.4403,286,900391
MO2612-C-7400713.6798.6676.6798.6801.8604,402,220469
MO2612-C-7600629.6708579708699.61609,889,660970
MO2612-C-7800551.2622502.2605602.4532,881,980696
MO2612-C-8000475.8547.6437518.2521.4412,007,280890
MO2612-C-8200422.6466.4366.2460.6457682,813,9201,159
MO2612-C-8400354400338.6400391451,600,920529
MO2612-C-8600304.2351.8288.8335.6335481,491,400386
MO2612-C-8800260.2294.2236.2286286641,687,540311
MO2612-C-9000213.6259.4208.8241.2241.21122,619,840396
MO2612-C-9200184.8217.2160.6205.4205.41613,174,480475
MO2612-C-9400158183.8145.2172.2172.23405,684,7601,199
MO2612-C-9600146.2160128.2145.6148.84877,133,500582
MO2612-P-6400220276.8185.219719783619,126,0602,371
MO2612-P-6600316.8316.8236.4236.4235.81734,665,0801,456
MO2612-P-6800358.8378292292299983,430,1401,200
MO2612-P-7000455473.23523583571315,637,160683
MO2612-P-7200561.6561.6435435434.41075,449,940796
MO2612-P-7400569652519.6519.6519.81116,605,520925
MO2612-P-7600670768.8610.6610.6619.2916,231,180715
MO2612-P-7800848.4891.2720.2721.4720.6604,781,540490
MO2612-P-80001,0201,020829.6839.8839.8948,808,920734
MO2612-P-82001,140.81,140.8962967.6961.4333,444,1601,037
MO2612-P-84001,2571,2821,090.21,090.21,089.4242,929,040369
MO2612-P-86001,4121,4401,230.21,230.21,235.4364,745,840304
MO2612-P-88001,566.81,595.61,471.41,471.41,377.4284,387,600148
MO2612-P-90001,728.41,745.21,626.81,626.81,530.8142,270,400114
MO2612-P-92001,6701,692.681
MO2612-P-94001,8261,85454
MO2612-P-96002,009.62,0182,009.62,0182,029.62402,76019
相关资讯: