中国金融期货交易所08月14日MO期权收盘行情
发布时间:2026年08月14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
MO2608-C-62001,5281,540.21,494.21,540.21,541152,287,580152
MO2608-C-63001,390.81,418.41,390.81,418.41,4414559,080117
MO2608-C-64001,3441,3441,2871,2871,341202,621,020245
MO2608-C-65001,2251,256.61,173.41,2451,241.2779,381,240229
MO2608-C-66001,124.61,1501,070.61,1501,141.2525,783,380276
MO2608-C-67001,038.61,047.69731,027.21,041.4363,672,860472
MO2608-C-6800936959881.2950.6941.8736,790,280642
MO2608-C-6900858.8858.8777840842.4705,795,2401,005
MO2608-C-7000708.4764674.2739.8743.241829,662,1401,761
MO2608-C-7100647.8664.8577.664564375646,927,5801,764
MO2608-C-7200550569480.2546.8547.492249,035,6802,541
MO2608-C-7300459.8478.6387.4451.8446.61,86381,336,7601,902
MO2608-C-7400359.23852983553552,68292,312,6202,634
MO2608-C-7500276298.8218.6268.8268.86,632173,289,7007,466
MO2608-C-7600192.2218.4149.618618612,196226,213,0605,116
MO2608-C-7700131.415093.6122.2122.229,025354,651,7406,794
MO2608-C-780080.494.654.2727237,769282,195,82010,880
MO2608-C-79004954.628.238.638.616,63968,672,9807,257
MO2608-C-800026.629.614.219.819.818,70140,306,52012,798
MO2608-C-81001313.66.4998,0628,249,8208,198
MO2608-C-82006.6734.84.84,2422,008,3808,732
MO2608-C-83003.63.61.82.42.42,018507,1205,124
MO2608-C-84002.62.81.2221,855338,2003,694
MO2608-C-85002.42.40.81.21.21,715242,6007,018
MO2608-C-86001.82.21.21.21.239055,4803,465
MO2608-C-87001.61.60.81130432,8402,192
MO2608-C-88001.41.40.60.80.846439,7001,903
MO2608-C-89001.41.40.80.80.810910,3601,543
MO2608-C-90001.21.20.20.80.658731,3403,816
MO2608-C-9100110.40.40.423615,2801,248
MO2608-C-92000.40.60.20.40.41636,3601,170
MO2608-C-93000.80.80.40.60.41599,8401,086
MO2608-C-94000.60.60.40.40.4311,8001,183
MO2608-C-95000.60.80.40.40.4562,5201,309
MO2608-C-96000.40.60.40.40.4743,2401,443
MO2608-C-97000.60.80.20.40.4157801,001
MO2608-C-98000.60.60.20.40.4864,1203,335
MO2608-P-620011.60.60.80.81,209113,5405,215
MO2608-P-63001.61.80.40.80.865961,9401,649
MO2608-P-640022.2111737107,1203,378
MO2608-P-65001.62.81.21.21.2526101,3202,201
MO2608-P-66003.23.61.61.81.61,317317,1603,855
MO2608-P-670033.61.61.61.6833205,9402,555
MO2608-P-68003.441.61.81.81,512450,1404,319
MO2608-P-69003.84.82.22.42.41,443507,7403,313
MO2608-P-70007.27.22.8334,7252,484,8208,423
MO2608-P-71001010.64.44.44.43,1082,442,2205,722
MO2608-P-720012155.86.26.26,0566,329,5407,561
MO2608-P-730018.822.61010.410.45,5099,100,8805,881
MO2608-P-740028.834.616.617.417.410,55227,164,9006,707
MO2608-P-750042.653.828.428.828.826,530109,365,12010,223
MO2608-P-7600618447.249.449.425,181162,430,5606,504
MO2608-P-770098.6128.67781.481.437,524376,656,1805,508
MO2608-P-7800146188.8123136.4136.418,860284,442,9804,267
MO2608-P-7900223.4261.8186.62012016,573142,890,6602,067
MO2608-P-8000300.6348263.4279282.42,40571,696,6202,590
MO2608-P-8100378.8437.63503713711,14644,488,9201,012
MO2608-P-8200470.6534.8442.846846877737,860,320998
MO2608-P-8300564.6633.4542.8561.2566.419311,415,240732
MO2608-P-8400660734.8642663665.425917,787,480982
MO2608-P-8500767.6824.6749.4763764.613810,793,300991
MO2608-P-8600845.6917.4845.6848.2864.411710,224,680777
MO2608-P-8700957.21,029957.2959964.2383,733,420577
MO2608-P-88001,055.21,117.61,041.41,0421,059.4525,541,560334
MO2608-P-89001,144.41,219.61,140.81,219.61,159.4465,445,020281
MO2608-P-90001,245.81,323.21,244.61,265.21,259.4263,333,000743
MO2608-P-91001,356.21,419.41,3501,3501,363.4354,802,760284
MO2608-P-92001,463.41,514.21,456.81,514.21,459.2131,923,500268
MO2608-P-93001,557.81,6031,557.81,6031,559.45792,460196
MO2608-P-94001,657.41,721.21,657.41,721.21,659.4101,689,440141
MO2608-P-95001,8061,8061,802.61,802.61,759.461,082,580112
MO2608-P-96001,770.41,861.8118
MO2608-P-97001,984.21,959.6163
MO2608-P-98001,965.42,059.8270
MO2609-C-100003.23.22.22.82.8881232,5202,992
MO2609-C-62001,4891,499.21,429.41,476.41,466.4365,299,360648
MO2609-C-63001,369.81,410.21,369.81,410.21,367.43419,02031
MO2609-C-64001,2401,266.81,237.41,266.81,270.881,014,380168
MO2609-C-65001,1821,188.21,134.21,188.21,173.6384,439,66078
MO2609-C-66001,106.61,106.61,0371,0881,078.8363,839,440541
MO2609-C-6700984.21,007965998.2985313,077,960178
MO2609-C-6800900.6917.6847.2909.4892.4564,951,040916
MO2609-C-6900814827765.4817807.6514,045,900406
MO2609-C-7000726.6748.8671.4719719.445932,313,9001,881
MO2609-C-7100640.2656.4601.4635635986,108,660628
MO2609-C-7200560580.451055255258932,412,1002,292
MO2609-C-7300487.4502.6434.6471.4471.448322,574,120741
MO2609-C-7400409.8428.8363.8400.639977430,916,2001,972
MO2609-C-7500349.8362.6304.4334333.496732,579,7601,595
MO2609-C-7600282300.4245.62752753,57098,364,7804,074
MO2609-C-7700229.8245198.2224.2224.23,64481,604,0402,669
MO2609-C-7800183.8199157.6178.2178.23,91170,096,4204,857
MO2609-C-7900162.8162.8123.6139.8139.81,92527,242,7202,539
MO2609-C-8000112123.896.41101106,50071,723,90012,364
MO2609-C-810088.297.472.881.481.41,37911,398,8402,221
MO2609-C-820062.672.855.663.263.21,67010,703,4604,336
MO2609-C-830051.4554247471,1005,304,3601,520
MO2609-C-840039.64231.436361,4475,257,8605,064
MO2609-C-850027.2322427.227.29192,508,0402,915
MO2609-C-860023.82418.220201,3852,903,2805,593
MO2609-C-87001618.214.21515423658,8001,657
MO2609-C-880014.614.610.811.811.8604717,6404,228
MO2609-C-890010118.89.49.4448441,460964
MO2609-C-90009.210.48.28.68.61,068976,7604,701
MO2609-C-910077.85.666339224,820672
MO2609-C-920066.84.855298169,6601,235
MO2609-C-930056.24.24.84.6585303,280676
MO2609-C-94004.25.63.644657302,0401,330
MO2609-C-95003.84.23.23.23.218466,640539
MO2609-C-96003.8433.23.2300105,6801,682
MO2609-C-97003.43.833314146,540696
MO2609-C-98003.43.633.42.814949,6201,587
MO2609-P-100002,3202,398.82,3202,398.82,334.871,671,280785
MO2609-P-620015.618.212.412.612.61,4032,129,3206,718
MO2609-P-630017.819.812.81313.2561874,1001,102
MO2609-P-640019.423.416.216.216.27161,443,7802,726
MO2609-P-65002427.218.619.219.24551,041,3201,197
MO2609-P-660028.431.822.422.622.69412,598,9001,984
MO2609-P-670034.438.627.628285621,803,8601,565
MO2609-P-680040.847.233.836.636.69823,996,0802,842
MO2609-P-69005157.642.444446463,276,8001,518
MO2609-P-700064.671.85354.654.62,38714,775,4205,340
MO2609-P-710078.286.466.469.670.67545,828,0601,617
MO2609-P-720097.2106.882.887872,18620,771,5204,526
MO2609-P-7300124.6131.4104.2109.6108.61,12013,116,0601,673
MO2609-P-7400143.4162129.6135.2135.22,30633,818,8403,682
MO2609-P-7500164.8199.8163.4171.4171.42,36342,163,3001,688
MO2609-P-7600220244201.2214.8214.83,79783,520,9003,969
MO2609-P-7700260296247.2258.2259.83,71299,697,6602,009
MO2609-P-7800300.8354298.8311.4311.41,76857,171,6402,919
MO2609-P-7900379.8418361.838538540815,748,460770
MO2609-P-8000450492426.4442.2442.260727,754,2804,251
MO2609-P-8100518560.2501.2512.2519.21417,455,080519
MO2609-P-8200597.6640.4578.8598.65911247,472,7001,353
MO2609-P-8300687.2723.2663679688.4362,464,400528
MO2609-P-8400773.8824.6747764.8775.620015,593,8401,750
MO2609-P-8500853.6910.2839.8873.6866.8342,978,340401
MO2609-P-8600942.21,012.4930.4951.896013312,801,6201,905
MO2609-P-87001,056.21,056.21,039.21,0471,0495530,280235
MO2609-P-88001,126.41,203.61,125.61,127.21,145.2202,296,2601,164
MO2609-P-89001,216.21,250.8258
MO2609-P-90001,3411,407.41,3231,3231,349.8182,441,3801,029
MO2609-P-91001,3611,446.2222
MO2609-P-92001,542.81,542.81,542.81,542.81,5451154,280498
MO2609-P-93001,6411,6411,631.81,631.81,643.23490,460279
MO2609-P-94001,7191,7191,7191,7191,742.81171,900431
MO2609-P-95001,870.21,871.61,834.21,850.61,841.4101,857,600184
MO2609-P-96001,924.21,9821,919.61,9231,940.8122,335,760518
MO2609-P-97002,034.82,036.42,028.22,036.42,035.4142,847,060187
MO2609-P-98002,0752,135.2323
MO2610-C-62001,431.21,433.417
MO2610-C-63001,238.81,337.610
MO2610-C-64001,203.41,24332
MO2610-C-65001,1371,149.444
MO2610-C-66001,1381,059.457
MO2610-C-6700999.21,004980.6980.6980.6171,684,84057
MO2610-C-6800904.6904.6904.6904.6881.2190,460121
MO2610-C-6900819.4819.4819.4819.4793.8181,940164
MO2610-C-7000676692.6676692.6712.24274,140151
MO2610-C-7100614.2614.26046046413184,820110
MO2610-C-7200596596552.4552.4557.45281,440271
MO2610-C-7300475488.2462488.248711527,520243
MO2610-C-7400436447.4399.2426.4421.8431,814,980630
MO2610-C-7500372.2397339.2365.4362762,810,780230
MO2610-C-7600319336.4290313311.61274,036,980369
MO2610-C-7700275284.4242.4268.82612857,658,540573
MO2610-C-7800225245.4202223221.63086,890,200584
MO2610-C-7900187.6201.2171.41811811332,446,000312
MO2610-C-8000157.4168.2141.8154.8154.42884,482,840809
MO2610-C-8100129.2135.6118.8124.81221161,465,860195
MO2610-C-8200106.6113.698.2106102.844459,900159
MO2610-C-830091.89384.684.685.219166,080153
MO2610-C-8400777768.672.67118131,52071
MO2610-C-850064.265.657.661.261.238230,660141
MO2610-C-860052.454.247.850502221,140,940291
MO2610-P-620037.438.830.430.430.4252879,9602,560
MO2610-P-630037.844.234.4353552199,880570
MO2610-P-640043.450.23838.64052233,040410
MO2610-P-65005357.445.645.646.483431,780624
MO2610-P-660060.666.653.253.253.635207,200451
MO2610-P-670071.279.26364.464.44023,033,5201,112
MO2610-P-680079.690.674.27573.654458,440656
MO2610-P-690094.6104.887.487.488.620192,220553
MO2610-P-7000115.8124102.6105103.61331,544,100762
MO2610-P-7100130.4145.4124124.4124.41151,563,220446
MO2610-P-7200156.2171149149.2149.2681,077,280447
MO2610-P-7300186.4203.4179.8181.6180.437716,840304
MO2610-P-7400212.8235.6208.8214.4214.6521,125,680444
MO2610-P-7500258.6279.6245.8248253.2441,118,160256
MO2610-P-7600303.8329.8287.42972971554,715,220265
MO2610-P-7700352.4383340348.6348.6531,900,600146
MO2610-P-7800407.6441394.6399407.4431,766,020188
MO2610-P-7900456.4498.2456.4478470.69433,70057
MO2610-P-8000530551520.8530539.67374,72097
MO2610-P-8100629.6659.6629.6659.6614.22128,92010
MO2610-P-8200687.6691.68
MO2610-P-8300769.4773.49
MO2610-P-8400904.4859.81
MO2610-P-8500920947.84
MO2610-P-8600991.21,034.24
MO2612-C-1000032.83328.829.629.6206634,5002,390
MO2612-C-62001,358.41,3611,3061,357.21,343.6202,681,560150
MO2612-C-64001,1831,192.81,1581,1581,178.4252,929,980845
MO2612-C-66001,017.61,017.6974.41,0101,01010997,620296
MO2612-C-6800847875819.6872844.61018,589,980943
MO2612-C-7000711733.8680713.87101077,589,8401,282
MO2612-C-7200582603552579.2579.222613,125,4201,521
MO2612-C-7400472.2487.6441.6464.8464.826612,458,4401,446
MO2612-C-7600374.6389.2350.2371.8371.830011,139,3602,439
MO2612-C-7800298308.6273.829129136210,553,5402,304
MO2612-C-8000227241.6214227.222563214,421,8003,682
MO2612-C-8200190.4190.4168.8178.6178.61783,216,4002,129
MO2612-C-8400142148.2131.21401402253,159,8802,148
MO2612-C-8600117.2119.4107110.61093894,424,9203,589
MO2612-C-880092.295.883.88887.42201,979,4602,349
MO2612-C-900074.676.86769.470.43102,236,8402,183
MO2612-C-9200636456.658.458.41841,115,4001,549
MO2612-C-940052.653.847.449.248.695475,100950
MO2612-C-960045.2464041.841.8127545,6601,459
MO2612-C-980037.639.2343534.871259,800922
MO2612-P-100002,518.82,546.8429
MO2612-P-62008097.68087.487.64884,475,0401,151
MO2612-P-6400116.4125110.6112.6112.63283,865,2602,398
MO2612-P-6600153159.2141.4143.2143.21752,658,3201,220
MO2612-P-6800190205.4184.6185.2185.21362,609,6601,343
MO2612-P-7000237.4261.8237.4239.6239.61704,219,3801,361
MO2612-P-7200313333.4302.6309.4309.41414,472,0001,581
MO2612-P-7400400427386.8394.6396.62469,921,8601,771
MO2612-P-7600500530.64855005001145,736,4601,649
MO2612-P-7800626.4655.8611.2615616.4261,644,5601,457
MO2612-P-8000752.6780.4742.6742.67459680,2801,264
MO2612-P-8200885930.6885890.4901.25453,3601,066
MO2612-P-84001,057.81,069.81,052.21,052.21,064.48855,380494
MO2612-P-86001,2441,2441,2441,2441,247.62248,8001,127
MO2612-P-88001,451.61,451.61,451.61,451.61,412.62290,320860
MO2612-P-90001,601.21,6301,601.21,6281,589.84648,5801,008
MO2612-P-92001,832.21,776.2711
MO2612-P-94001,9601,967.6245
MO2612-P-96002,1402,166.42,135.62,137.62,161.6234,949,800620
MO2612-P-98002,334.82,353.4220
MO2703-C-1000059.26155.656.455.253305,8401,226
MO2703-C-62001,2311,252.478
MO2703-C-64001,141.41,093.4106
MO2703-C-6600967.8980938.6972952.410953,300586
MO2703-C-6800834.4844.8800816818.4262,166,840491
MO2703-C-7000697.4717.8675.6713696.21117,772,260638
MO2703-C-7200598606571588.2595.2462,712,080613
MO2703-C-7400498.4511.4475.6477.4487.2683,359,860956
MO2703-C-7600420429.2390416405.6431,757,6601,035
MO2703-C-7800346.2356326.6340.23361495,145,180784
MO2703-C-8000288.2291.4271277.8282.4661,851,660783
MO2703-C-8200239.8244.4223.8232.6232.641956,580932
MO2703-C-8400203.2203.6187.2200191.222430,500763
MO2703-C-8600171.8171.8159.8165.4161.615248,3201,086
MO2703-C-8800142.8146132.6141.2136.6761,061,0401,982
MO2703-C-9000120.6122.8113115.8115.21161,379,2001,542
MO2703-C-9200100.6103.896.897.697.672715,180352
MO2703-C-940089.289.684.484.483.421183,460302
MO2703-C-96007678.47273.673.6114852,420262
MO2703-C-9800717162.865.663.2109717,100381
MO2703-P-100002,729.42,746.62,729.42,746.62,728.851,369,26098
MO2703-P-6200178.8188.8173.61761762284,122,740797
MO2703-P-6400224.8235.4218220.8220.8882,008,520506
MO2703-P-6600277.6294.6277.2283273.6661,906,8603,113
MO2703-P-6800345.2355.2329.8337.8337.6832,855,360748
MO2703-P-7000412.6435401.6408.6409.8622,560,060750
MO2703-P-7200504.4521492.6494.6494.6613,099,4801,282
MO2703-P-7400600.8626.8591.2599.2598.4814,883,1801,136
MO2703-P-7600722.4739.6703.2706.8718.6302,168,780614
MO2703-P-7800841868831.2832843.2342,861,480602
MO2703-P-8000958.8983609
MO2703-P-82001,125.81,126.61,125.81,126.61,130.82225,240461
MO2703-P-84001,275.81,288.41,275.81,288.41,2896775,880293
MO2703-P-86001,4541,4621,4541,455.81,457.26874,660372
MO2703-P-88001,642.61,646.61,634.81,637.21,6316984,840261
MO2703-P-90001,734.41,80774
MO2703-P-92002,0051,986.625
MO2703-P-94002,365.22,173.636
MO2703-P-96002,367.82,352.833
MO2703-P-98002,555.22,555.22,555.22,555.22,537.62511,04041
MO2706-C-62001,2151,2151,1751,198.61,195.2202,406,460181
MO2706-C-64001,0871,088.81,0871,088.81,057.82217,580322
MO2706-C-6600925.8939.4905.4939.4929.28745,400229
MO2706-C-6800823.2837.8796.2829810.8352,877,320335
MO2706-C-7000710730.4700.4702704.212856,680371
MO2706-C-7200629632.2595.8610.8617.412744,220440
MO2706-C-7400537.2547.4511511522.2432,288,400514
MO2706-C-7600460.6462.6439453.8448.612542,040451
MO2706-C-7800395400375.8391.4384.8582,289,460472
MO2706-C-8000343343321.8331.4329.4742,443,880404
MO2706-C-8200291.6291.6281.6288.8281.67201,300332
MO2706-C-8400249.6249.6237.2243.424118434,600257
MO2706-C-8600215.8216.4205.4205.4207.46127,540249
MO2706-C-8800188.2188.2176.2180.2179.437673,540239
MO2706-C-9000163164153.2157.615647744,840373
MO2706-C-9200141141133.2138134.642579,280201
MO2706-C-9400124.6124.6117.8120.4117.854652,400230
MO2706-C-9600108.4109.6102.8105.210584889,160298
MO2706-C-980096.210192.69594.62402,298,260875
MO2706-P-6200269.8286260.6271.4271.62296,322,3201,007
MO2706-P-6400323340.2319325328682,254,880692
MO2706-P-6600391408.6380389.8389.6281,108,740359
MO2706-P-6800466.8485.2459.4470468.819905,080394
MO2706-P-7000566584564.8564.8552.811630,840501
MO2706-P-7200655.2671.6647.4662662.212791,660618
MO2706-P-7400770799.4755777.6773.4352,698,500469
MO2706-P-7600885922870.8897.8882.8736,508,900664
MO2706-P-78001,022.41,056.81,022.41,0321,026.29930,460490
MO2706-P-80001,156.81,178.61,146.81,178.61,167.291,045,120352
MO2706-P-82001,327.81,327.81,327.81,327.81,317.22265,660127
MO2706-P-84001,478.81,474.6102
MO2706-P-86001,554.61,637.477
MO2706-P-88001,723.61,805.4190
MO2706-P-90001,939.81,979.261
MO2706-P-92002,144.82,154.418
MO2706-P-94002,325.42,325.42,325.42,325.42,331.22465,08042
MO2706-P-96002,5002,51422
MO2706-P-98002,6652,807.655
相关资讯: