中国金融期货交易所09月28日MO期权收盘行情
发布时间:2026年09月28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-62001,3001,3001,045.81,063.81,093.4718,223,140310
MO2610-C-63001,083.61,083.69801,013.8990303,389,20025
MO2610-C-64001,043.41,043.4877.2917.6892808,311,94071
MO2610-C-6500945.2945.2743.2791.6800.227223,095,160262
MO2610-C-6600910910652.4702.270522416,324,200165
MO2610-C-6700689.2689.2565605.66101147,783,540195
MO2610-C-6800717717473.6516.8519.253429,793,280693
MO2610-C-6900623.8623.8400432.2432.248923,320,120252
MO2610-C-7000559559314348.6348.61,46855,894,880781
MO2610-C-7100447.2447.2245.2271.2271.22,35769,285,460777
MO2610-C-7200369.2369.2185.2202.4202.45,700126,735,5601,563
MO2610-C-7300295305135.215015013,426221,891,9603,318
MO2610-C-740024124196.8102.8102.819,402246,029,3004,893
MO2610-C-7500183.218566.868.868.824,362233,027,7807,773
MO2610-C-7600129.813044.645.245.225,912180,851,66010,041
MO2610-C-770094942929.429.414,67272,721,6208,613
MO2610-C-78006064.820202018,63464,636,60013,446
MO2610-C-790043.843.812.613.213.210,52325,651,4608,329
MO2610-C-80002829.89.69.89.818,10232,673,82020,995
MO2610-C-810018.219.26.4775,3906,412,7405,258
MO2610-C-820014144.6555,6584,635,1806,610
MO2610-C-83003.69.23.43.83.83,0522,056,8603,928
MO2610-C-84005.462.8332,198991,7203,757
MO2610-C-85004.452.62.62.61,296513,8003,725
MO2610-C-86003.6422.22.2767241,6401,764
MO2610-C-870033.41.821.2738197,3801,892
MO2610-C-88004.24.222.20.81,332366,8205,028
MO2610-P-62004.211.23.8773,5932,831,3205,885
MO2610-P-63005.214.25.28.88.81,2771,298,9201,671
MO2610-P-6400618610.610.61,3231,509,7001,299
MO2610-P-6500723713.613.62,3493,552,5401,912
MO2610-P-66008.630818.418.42,7015,309,4802,196
MO2610-P-670011.840.211.224.424.43,70410,220,0402,685
MO2610-P-680015.45314.833.233.26,47823,614,8803,932
MO2610-P-69002172.22146.246.27,48638,149,4803,927
MO2610-P-700026.89626.864.264.220,501138,675,7207,761
MO2610-P-710031.812631.886.886.814,134127,018,4803,785
MO2610-P-720056.8165.853.6119.8119.819,855245,062,8404,774
MO2610-P-730075216.675161.6161.624,070393,871,4604,160
MO2610-P-7400110278.6106.8215.6215.615,905318,911,2605,108
MO2610-P-7500144.8346.6144.8278.2278.213,409331,837,7205,096
MO2610-P-7600208.4426194.435835810,044327,592,3005,304
MO2610-P-7700260509.8259.2442.8442.83,680145,645,3203,764
MO2610-P-7800346.2603.4346.2538532.61,96697,783,6803,309
MO2610-P-7900415691.2415632.2632.277745,637,8201,376
MO2610-P-8000500788.450072872866545,973,9601,775
MO2610-P-8100596882.8596829.4817.648437,882,500368
MO2610-P-8200718979.671892092213411,714,520364
MO2610-P-8300813.81,066813.81,019.81,020.812211,844,260258
MO2610-P-8400920.41,150920.41,095.41,120.2818,314,600192
MO2610-P-85001,053.41,235.21,053.41,235.21,219.6151,648,700124
MO2610-P-86001,107.81,346.81,107.81,301.21,319.4566,689,52090
MO2610-P-87001,2711,445.81,2711,420.61,419.2121,697,10088
MO2610-P-88001,379.21,5351,379.21,517.21,519.2486,902,000688
MO2611-C-6600770.4770.4691.6708708332,536,68027
MO2611-C-6700703.8703.8596.6624.8636.8775,140,34036
MO2611-C-6800620.4620.4522.4547.6547.6643,892,24090
MO2611-C-6900561.4561.4457.2481.2485.2341,909,96055
MO2611-C-70005455453804144141938,609,080128
MO2611-C-7100492.4492.4323.235035636513,806,080160
MO2611-C-7200416418.4269.6293.8293.877924,579,060260
MO2611-C-7300336.8336.8223245.2245.299526,557,520339
MO2611-C-7400302305.6184.42012011,12225,244,160503
MO2611-C-7500262.8262.8150.41641641,53828,077,300783
MO2611-C-7600209.4210.8124.6132.4132.41,17718,139,360820
MO2611-C-7700192.6192.699.6109.8109.81,37317,028,4201,053
MO2611-C-7800140.8144.680.286.486.41,88618,393,4601,327
MO2611-C-7900109.6116.664.867.269.41,24510,017,260634
MO2611-C-80009196.25355.655.62,40415,537,1602,565
MO2611-C-810073.475.842.644441,1696,023,3401,239
MO2611-C-82006161.43536361,3476,078,8001,772
MO2611-C-830048.650.22930305602,190,9801,286
MO2611-C-840038.239.622.623.823.85301,474,4201,169
MO2611-C-850031.231.41919.619.6429965,380612
MO2611-C-860026261515.615.67831,475,6201,941
MO2611-P-660053105.652.692.892.82,45920,638,7601,843
MO2611-P-670066127.665.8109.8109.61,67016,807,0201,979
MO2611-P-680081.2152.881.2133.4130.81,53318,984,860904
MO2611-P-690098.2182.898.2160.8160.887712,929,000601
MO2611-P-7000122221.2118.61901902,06537,462,3201,262
MO2611-P-7100146.2261.6146.2229226.81,21926,456,360579
MO2611-P-7200179.4310.6179.4272.8272.81,52640,664,6001,142
MO2611-P-7300213.4363.8213.4322.2322.21,54446,691,340693
MO2611-P-7400262.8424262.8378.2378.21,49351,402,320966
MO2611-P-7500310.2486.2310.2441.64411,37255,476,620839
MO2611-P-7600369.4560369.45075071,16653,389,160850
MO2611-P-770043063443058158153027,483,760320
MO2611-P-7800493.2711.6493.2659650.438223,657,920279
MO2611-P-7900565.2798565.2748.2737.226618,591,000118
MO2611-P-8000650.8890.2650.8827.8823.632925,889,920349
MO2611-P-8100775.6962.2774920920937,905,72071
MO2611-P-8200882.81,044.6882.81,0191,007.4454,275,440113
MO2611-P-83009171,147.89171,092.61,094.4353,667,52090
MO2611-P-84001,118.61,231.61,118.61,224.21,192485,243,72032
MO2611-P-85001,1011,3481,1011,3481,287273,271,28033
MO2611-P-86001,194.81,422.81,194.81,395.61,401.4233,023,68023
MO2612-C-1000013139.810.810.8720787,5403,368
MO2612-C-62001,1851,1859991,037.41,042.4535,799,860208
MO2612-C-64001,053.61,053.6831868868534,773,500727
MO2612-C-6600797.8797.8668705.4716554,014,340265
MO2612-C-6800703703531.6561.6568.638823,002,4401,041
MO2612-C-6900644.2644.2467.4493.45001447,722,72044
MO2612-C-7000567.2575.4407.44364361,09649,420,4001,370
MO2612-C-7100512512356.8378.6378.62299,552,66064
MO2612-C-7200450.6450.6307.232832893432,166,2801,946
MO2612-C-7300390392.6267.2279.8279.835210,879,060195
MO2612-C-7400342.4342.4225.82412411,02926,972,2002,318
MO2612-C-7500292292195.2206.6206.83036,982,500174
MO2612-C-7600258.2258.2165.2175.4175.41,42327,641,0803,595
MO2612-C-7700215.2215.2139.6147.4148.22824,667,840180
MO2612-C-7800184.6191.4118.8126128.41,73224,357,2403,429
MO2612-C-7900158.2158.2101105.81062402,846,660108
MO2612-C-8000135.4135.68891.291.22,70928,099,6607,240
MO2612-C-8100111.4111.473.47778.81981,628,220165
MO2612-C-820098986366667385,445,1404,101
MO2612-C-830080.880.854.256.857.82201,331,800151
MO2612-C-8400707045.849496743,521,3203,065
MO2612-C-850057.8594143.843.22311,090,820263
MO2612-C-860051.65236.237.237.27923,327,5604,689
MO2612-C-880038.438.42728.428.45391,692,4402,689
MO2612-C-900029.830.621.622.622.65971,453,0402,687
MO2612-C-9200242417.618.618.6385742,5801,714
MO2612-C-940017.4181415.415.4215339,7001,503
MO2612-C-96001616.212.813.813.8174244,8201,723
MO2612-C-980012.212.610.211.611.6162188,6601,037
MO2612-P-100002,709.82,874.22,709.82,8522,858.6226,143,680546
MO2612-P-620057.699.657.285851,89515,649,0403,471
MO2612-P-640080.413480.4112.4112.81,11612,392,7603,260
MO2612-P-6600109.2178109152.8152.882312,010,6202,572
MO2612-P-6800150.6236.6149204.82031,15423,000,8602,540
MO2612-P-6900177.6275177.62362362204,972,900198
MO2612-P-7000183.2316183.2275273.81,59642,646,5202,601
MO2612-P-7100233.8361.8233.8321.8320.82628,281,400179
MO2612-P-7200269.8412.6269.8367.2367.296435,013,1402,224
MO2612-P-7300307469.4307421.8421.82118,405,980168
MO2612-P-7400363.8530362.6480.4480.41,10651,893,7402,306
MO2612-P-7500455.4590.6455.4544.4544.41517,607,540201
MO2612-P-7600474.2671.6474.2615.6617.264437,342,6802,108
MO2612-P-7700544710.4539.2691.6679.2462,775,44077
MO2612-P-780059181559177076842630,528,3401,838
MO2612-P-7900710.4883.2710.4850.6847.8423,194,72037
MO2612-P-8000770.2988.8770.2924.6924.637734,398,2801,789
MO2612-P-8100916.21,037.6916.21,0181,014171,675,24032
MO2612-P-8200924.21,162924.21,1071,094.410711,434,7201,808
MO2612-P-83001,218.41,218.41,218.41,218.41,186.62243,68077
MO2612-P-84001,103.41,3481,0951,2791,276.4151,752,700754
MO2612-P-85001,142.61,369.68
MO2612-P-86001,288.21,528.41,288.21,515.41,464.4101,421,0201,106
MO2612-P-88001,476.41,7051,476.41,6661,653.6132,088,800843
MO2612-P-90001,899.21,899.21,899.21,899.21,870.81189,920961
MO2612-P-92001,890.62,0951,890.62,025.62,050.2122,386,400711
MO2612-P-94002,142.82,300.42,142.82,2502,263.4122,630,820257
MO2612-P-96002,314.62,4982,314.62,447.42,461.2204,835,120645
MO2612-P-98002,6042,6962,6042,6382,659.671,825,900336
MO2703-C-1000026.627.4222525344867,5601,306
MO2703-C-6200963963942942977.64383,10083
MO2703-C-6400900.2900.2805836.2834.2524,483,74091
MO2703-C-6600800800674.6690.4705.6412,918,600594
MO2703-C-6800684.8684.8552.4581.2587.2905,250,240660
MO2703-C-700059859845648148436417,960,9601,242
MO2703-C-7200466.6466.6367.8389.43941998,060,940809
MO2703-C-7400406406294.2316.4316.41805,860,1801,093
MO2703-C-7600314314238258.6256.61814,780,8801,436
MO2703-C-7800279.8279.8191.22042042044,257,3001,170
MO2703-C-8000205206.4152.2162.2162.22574,295,3801,245
MO2703-C-8200163.6163.6122.21331334335,763,4001,355
MO2703-C-840013513595.6106.8106.82642,877,3201,207
MO2703-C-860011511579.886866646,011,4802,309
MO2703-C-880088.688.663.870.270.22932,129,7202,714
MO2703-C-900070.470.45156.256.24222,465,7201,922
MO2703-C-920050.450.444.447.847.831147,520600
MO2703-C-940045.645.837.440.440.441170,320300
MO2703-C-96003939303633.661204,300384
MO2703-C-9800343426.629.429.4184543,300491
MO2703-P-100002,9283,058.82,920.23,0383,047113,285,220115
MO2703-P-6200155.6215155193.4193.44899,202,1801,055
MO2703-P-6400204.2274204.2250.6247.62205,339,540594
MO2703-P-6600260345.8260318.2318.22788,655,9801,979
MO2703-P-6800353.6432351.2395.8395.81546,117,460995
MO2703-P-7000422526.2422491.4491.41929,348,400963
MO2703-P-7200514631.6514598.4598.422513,115,5601,485
MO2703-P-7400606.8769.4606.8730.2720.818212,994,1401,348
MO2703-P-7600786.2898.4786.2870858.6474,025,360755
MO2703-P-7800903.81,048.8903.81,019.21,010.6383,873,900669
MO2703-P-80001,0141,2171,0141,181.41,162.6323,763,920751
MO2703-P-82001,1711,368.21,169.81,326.61,328.6708,903,520447
MO2703-P-84001,336.61,5521,332.81,5521,500.2263,639,700347
MO2703-P-86001,590.81,693.41,590.81,679.41,6826991,320397
MO2703-P-88001,8801,8801,8761,8761,8622375,600320
MO2703-P-90001,822.22,048.2114
MO2703-P-92002,2892,234.623
MO2703-P-94002,174.22,428.852
MO2703-P-96002,611.22,611.22,611.22,611.22,657.82522,24053
MO2703-P-98002,699.22,8622,699.22,8622,851.8133,584,22083
MO2706-C-62001,0701,070890922928656,073,420371
MO2706-C-6400970970764.6805.8800.8453,812,600218
MO2706-C-6600773.8773.8655678.4687.4564,056,800201
MO2706-C-6800674.6674.6560575.8586.4432,567,360381
MO2706-C-7000587.6587.6467.6495501.8663,432,280411
MO2706-C-7200498.8498.8395410418.4713,032,300562
MO2706-C-7400422422332.8343.8351.61174,338,080544
MO2706-C-7600380380278290.6293.2782,315,940777
MO2706-C-7800301.8301.8231246.6246.6852,227,720717
MO2706-C-8000260260192.8199.6207.21252,658,060602
MO2706-C-8200206.4206.4157.2171.2171.22203,781,560415
MO2706-C-8400166.6167127.4144.2144.21972,928,060321
MO2706-C-8600144.2146.8110.4121120.81742,209,620371
MO2706-C-880012112192.2100100.41351,379,520290
MO2706-C-9000102.8102.877.685.485.4107921,880419
MO2706-C-920080.480.463.87171.859425,180265
MO2706-C-940068.468.455.660.661.235226,480166
MO2706-C-960057.857.849.651.451.858310,400278
MO2706-C-9800535339.445.244.42991,385,440835
MO2706-P-6200268340.2268321.6321.653817,017,4602,247
MO2706-P-6400343.6418.8343.63943921897,352,0201,007
MO2706-P-6600414.6501414.6475.6475.61858,539,440739
MO2706-P-6800504.8600504.8571.45701699,466,600760
MO2706-P-7000615.4713.4615.4685.8680.8946,357,740681
MO2706-P-7200715.2830.6715.2802790.6403,124,860724
MO2706-P-7400826.6970826.6942920.8908,344,880991
MO2706-P-7600950.41,104950.41,096.81,062545,620,280668
MO2706-P-78001,082.21,263.81,082.21,224.21,215.6465,555,980487
MO2706-P-80001,2401,420.81,2401,420.81,371172,291,420321
MO2706-P-82001,4761,5651,4761,534.41,534.45759,060114
MO2706-P-84001,627.41,753.61,627.41,753.61,704.6355,856,020114
MO2706-P-86001,5441,879.279
MO2706-P-88002,072.42,072.42,072.42,072.42,057.61207,240167
MO2706-P-90001,9202,23358
MO2706-P-92002,3002,416.627
MO2706-P-94002,512.62,512.62,512.62,512.62,609.61251,26029
MO2706-P-96002,529.42,851.424
MO2706-P-98002,7003,042.262
MO2709-C-6800705705562.6581583.41438,871,920195
MO2709-C-7000605.6605.6476.4490.8508.2894,767,86091
MO2709-C-7200507.2507.2419.4442442592,681,88078
MO2709-C-7400458.6458.6360381.2381.2753,183,620102
MO2709-C-7600397397316.4325.6328.415538,900110
MO2709-C-7800331.2331.2272.6284.227918530,040135
MO2709-C-8000286.8286.8232.6242.8245.433868,20067
MO2709-C-8200227227203.8208.6211.67154,32042
MO2709-C-8400195195181.8182.4182.818363,20020
MO2709-C-8600192195.2152.2156.21581081,840,160112
MO2709-P-6800638755638729.2729.230921,717,540673
MO2709-P-7000744.2868.4744.2845836.8544,280,340162
MO2709-P-72008601,000860970.2963.8443,991,600231
MO2709-P-74001,002.21,1331,002.21,1021,093.2353,708,060399
MO2709-P-76001,256.81,262.61,246.41,246.41,245.46720,420146
MO2709-P-78001,356.41,398.81,356.41,397.61,397.65662,80051
MO2709-P-80001,5661,5761,5661,5761,553.82314,20023
MO2709-P-82001,6651,758.61,6651,758.61,715.23509,7206
MO2709-P-84001,9081,9081,9081,9081,881.62360,9803
MO2709-P-86001,9801,9801,9801,9802,052.22384,6406
相关资讯: