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-6200	1,300	1,300	1,045.8	1,063.8	1,093.4	71	8,223,140	310
MO2610-C-6300	1,083.6	1,083.6	980	1,013.8	990	30	3,389,200	25
MO2610-C-6400	1,043.4	1,043.4	877.2	917.6	892	80	8,311,940	71
MO2610-C-6500	945.2	945.2	743.2	791.6	800.2	272	23,095,160	262
MO2610-C-6600	910	910	652.4	702.2	705	224	16,324,200	165
MO2610-C-6700	689.2	689.2	565	605.6	610	114	7,783,540	195
MO2610-C-6800	717	717	473.6	516.8	519.2	534	29,793,280	693
MO2610-C-6900	623.8	623.8	400	432.2	432.2	489	23,320,120	252
MO2610-C-7000	559	559	314	348.6	348.6	1,468	55,894,880	781
MO2610-C-7100	447.2	447.2	245.2	271.2	271.2	2,357	69,285,460	777
MO2610-C-7200	369.2	369.2	185.2	202.4	202.4	5,700	126,735,560	1,563
MO2610-C-7300	295	305	135.2	150	150	13,426	221,891,960	3,318
MO2610-C-7400	241	241	96.8	102.8	102.8	19,402	246,029,300	4,893
MO2610-C-7500	183.2	185	66.8	68.8	68.8	24,362	233,027,780	7,773
MO2610-C-7600	129.8	130	44.6	45.2	45.2	25,912	180,851,660	10,041
MO2610-C-7700	94	94	29	29.4	29.4	14,672	72,721,620	8,613
MO2610-C-7800	60	64.8	20	20	20	18,634	64,636,600	13,446
MO2610-C-7900	43.8	43.8	12.6	13.2	13.2	10,523	25,651,460	8,329
MO2610-C-8000	28	29.8	9.6	9.8	9.8	18,102	32,673,820	20,995
MO2610-C-8100	18.2	19.2	6.4	7	7	5,390	6,412,740	5,258
MO2610-C-8200	14	14	4.6	5	5	5,658	4,635,180	6,610
MO2610-C-8300	3.6	9.2	3.4	3.8	3.8	3,052	2,056,860	3,928
MO2610-C-8400	5.4	6	2.8	3	3	2,198	991,720	3,757
MO2610-C-8500	4.4	5	2.6	2.6	2.6	1,296	513,800	3,725
MO2610-C-8600	3.6	4	2	2.2	2.2	767	241,640	1,764
MO2610-C-8700	3	3.4	1.8	2	1.2	738	197,380	1,892
MO2610-C-8800	4.2	4.2	2	2.2	0.8	1,332	366,820	5,028
MO2610-P-6200	4.2	11.2	3.8	7	7	3,593	2,831,320	5,885
MO2610-P-6300	5.2	14.2	5.2	8.8	8.8	1,277	1,298,920	1,671
MO2610-P-6400	6	18	6	10.6	10.6	1,323	1,509,700	1,299
MO2610-P-6500	7	23	7	13.6	13.6	2,349	3,552,540	1,912
MO2610-P-6600	8.6	30	8	18.4	18.4	2,701	5,309,480	2,196
MO2610-P-6700	11.8	40.2	11.2	24.4	24.4	3,704	10,220,040	2,685
MO2610-P-6800	15.4	53	14.8	33.2	33.2	6,478	23,614,880	3,932
MO2610-P-6900	21	72.2	21	46.2	46.2	7,486	38,149,480	3,927
MO2610-P-7000	26.8	96	26.8	64.2	64.2	20,501	138,675,720	7,761
MO2610-P-7100	31.8	126	31.8	86.8	86.8	14,134	127,018,480	3,785
MO2610-P-7200	56.8	165.8	53.6	119.8	119.8	19,855	245,062,840	4,774
MO2610-P-7300	75	216.6	75	161.6	161.6	24,070	393,871,460	4,160
MO2610-P-7400	110	278.6	106.8	215.6	215.6	15,905	318,911,260	5,108
MO2610-P-7500	144.8	346.6	144.8	278.2	278.2	13,409	331,837,720	5,096
MO2610-P-7600	208.4	426	194.4	358	358	10,044	327,592,300	5,304
MO2610-P-7700	260	509.8	259.2	442.8	442.8	3,680	145,645,320	3,764
MO2610-P-7800	346.2	603.4	346.2	538	532.6	1,966	97,783,680	3,309
MO2610-P-7900	415	691.2	415	632.2	632.2	777	45,637,820	1,376
MO2610-P-8000	500	788.4	500	728	728	665	45,973,960	1,775
MO2610-P-8100	596	882.8	596	829.4	817.6	484	37,882,500	368
MO2610-P-8200	718	979.6	718	920	922	134	11,714,520	364
MO2610-P-8300	813.8	1,066	813.8	1,019.8	1,020.8	122	11,844,260	258
MO2610-P-8400	920.4	1,150	920.4	1,095.4	1,120.2	81	8,314,600	192
MO2610-P-8500	1,053.4	1,235.2	1,053.4	1,235.2	1,219.6	15	1,648,700	124
MO2610-P-8600	1,107.8	1,346.8	1,107.8	1,301.2	1,319.4	56	6,689,520	90
MO2610-P-8700	1,271	1,445.8	1,271	1,420.6	1,419.2	12	1,697,100	88
MO2610-P-8800	1,379.2	1,535	1,379.2	1,517.2	1,519.2	48	6,902,000	688
MO2611-C-6600	770.4	770.4	691.6	708	708	33	2,536,680	27
MO2611-C-6700	703.8	703.8	596.6	624.8	636.8	77	5,140,340	36
MO2611-C-6800	620.4	620.4	522.4	547.6	547.6	64	3,892,240	90
MO2611-C-6900	561.4	561.4	457.2	481.2	485.2	34	1,909,960	55
MO2611-C-7000	545	545	380	414	414	193	8,609,080	128
MO2611-C-7100	492.4	492.4	323.2	350	356	365	13,806,080	160
MO2611-C-7200	416	418.4	269.6	293.8	293.8	779	24,579,060	260
MO2611-C-7300	336.8	336.8	223	245.2	245.2	995	26,557,520	339
MO2611-C-7400	302	305.6	184.4	201	201	1,122	25,244,160	503
MO2611-C-7500	262.8	262.8	150.4	164	164	1,538	28,077,300	783
MO2611-C-7600	209.4	210.8	124.6	132.4	132.4	1,177	18,139,360	820
MO2611-C-7700	192.6	192.6	99.6	109.8	109.8	1,373	17,028,420	1,053
MO2611-C-7800	140.8	144.6	80.2	86.4	86.4	1,886	18,393,460	1,327
MO2611-C-7900	109.6	116.6	64.8	67.2	69.4	1,245	10,017,260	634
MO2611-C-8000	91	96.2	53	55.6	55.6	2,404	15,537,160	2,565
MO2611-C-8100	73.4	75.8	42.6	44	44	1,169	6,023,340	1,239
MO2611-C-8200	61	61.4	35	36	36	1,347	6,078,800	1,772
MO2611-C-8300	48.6	50.2	29	30	30	560	2,190,980	1,286
MO2611-C-8400	38.2	39.6	22.6	23.8	23.8	530	1,474,420	1,169
MO2611-C-8500	31.2	31.4	19	19.6	19.6	429	965,380	612
MO2611-C-8600	26	26	15	15.6	15.6	783	1,475,620	1,941
MO2611-P-6600	53	105.6	52.6	92.8	92.8	2,459	20,638,760	1,843
MO2611-P-6700	66	127.6	65.8	109.8	109.6	1,670	16,807,020	1,979
MO2611-P-6800	81.2	152.8	81.2	133.4	130.8	1,533	18,984,860	904
MO2611-P-6900	98.2	182.8	98.2	160.8	160.8	877	12,929,000	601
MO2611-P-7000	122	221.2	118.6	190	190	2,065	37,462,320	1,262
MO2611-P-7100	146.2	261.6	146.2	229	226.8	1,219	26,456,360	579
MO2611-P-7200	179.4	310.6	179.4	272.8	272.8	1,526	40,664,600	1,142
MO2611-P-7300	213.4	363.8	213.4	322.2	322.2	1,544	46,691,340	693
MO2611-P-7400	262.8	424	262.8	378.2	378.2	1,493	51,402,320	966
MO2611-P-7500	310.2	486.2	310.2	441.6	441	1,372	55,476,620	839
MO2611-P-7600	369.4	560	369.4	507	507	1,166	53,389,160	850
MO2611-P-7700	430	634	430	581	581	530	27,483,760	320
MO2611-P-7800	493.2	711.6	493.2	659	650.4	382	23,657,920	279
MO2611-P-7900	565.2	798	565.2	748.2	737.2	266	18,591,000	118
MO2611-P-8000	650.8	890.2	650.8	827.8	823.6	329	25,889,920	349
MO2611-P-8100	775.6	962.2	774	920	920	93	7,905,720	71
MO2611-P-8200	882.8	1,044.6	882.8	1,019	1,007.4	45	4,275,440	113
MO2611-P-8300	917	1,147.8	917	1,092.6	1,094.4	35	3,667,520	90
MO2611-P-8400	1,118.6	1,231.6	1,118.6	1,224.2	1,192	48	5,243,720	32
MO2611-P-8500	1,101	1,348	1,101	1,348	1,287	27	3,271,280	33
MO2611-P-8600	1,194.8	1,422.8	1,194.8	1,395.6	1,401.4	23	3,023,680	23
MO2612-C-10000	13	13	9.8	10.8	10.8	720	787,540	3,368
MO2612-C-6200	1,185	1,185	999	1,037.4	1,042.4	53	5,799,860	208
MO2612-C-6400	1,053.6	1,053.6	831	868	868	53	4,773,500	727
MO2612-C-6600	797.8	797.8	668	705.4	716	55	4,014,340	265
MO2612-C-6800	703	703	531.6	561.6	568.6	388	23,002,440	1,041
MO2612-C-6900	644.2	644.2	467.4	493.4	500	144	7,722,720	44
MO2612-C-7000	567.2	575.4	407.4	436	436	1,096	49,420,400	1,370
MO2612-C-7100	512	512	356.8	378.6	378.6	229	9,552,660	64
MO2612-C-7200	450.6	450.6	307.2	328	328	934	32,166,280	1,946
MO2612-C-7300	390	392.6	267.2	279.8	279.8	352	10,879,060	195
MO2612-C-7400	342.4	342.4	225.8	241	241	1,029	26,972,200	2,318
MO2612-C-7500	292	292	195.2	206.6	206.8	303	6,982,500	174
MO2612-C-7600	258.2	258.2	165.2	175.4	175.4	1,423	27,641,080	3,595
MO2612-C-7700	215.2	215.2	139.6	147.4	148.2	282	4,667,840	180
MO2612-C-7800	184.6	191.4	118.8	126	128.4	1,732	24,357,240	3,429
MO2612-C-7900	158.2	158.2	101	105.8	106	240	2,846,660	108
MO2612-C-8000	135.4	135.6	88	91.2	91.2	2,709	28,099,660	7,240
MO2612-C-8100	111.4	111.4	73.4	77	78.8	198	1,628,220	165
MO2612-C-8200	98	98	63	66	66	738	5,445,140	4,101
MO2612-C-8300	80.8	80.8	54.2	56.8	57.8	220	1,331,800	151
MO2612-C-8400	70	70	45.8	49	49	674	3,521,320	3,065
MO2612-C-8500	57.8	59	41	43.8	43.2	231	1,090,820	263
MO2612-C-8600	51.6	52	36.2	37.2	37.2	792	3,327,560	4,689
MO2612-C-8800	38.4	38.4	27	28.4	28.4	539	1,692,440	2,689
MO2612-C-9000	29.8	30.6	21.6	22.6	22.6	597	1,453,040	2,687
MO2612-C-9200	24	24	17.6	18.6	18.6	385	742,580	1,714
MO2612-C-9400	17.4	18	14	15.4	15.4	215	339,700	1,503
MO2612-C-9600	16	16.2	12.8	13.8	13.8	174	244,820	1,723
MO2612-C-9800	12.2	12.6	10.2	11.6	11.6	162	188,660	1,037
MO2612-P-10000	2,709.8	2,874.2	2,709.8	2,852	2,858.6	22	6,143,680	546
MO2612-P-6200	57.6	99.6	57.2	85	85	1,895	15,649,040	3,471
MO2612-P-6400	80.4	134	80.4	112.4	112.8	1,116	12,392,760	3,260
MO2612-P-6600	109.2	178	109	152.8	152.8	823	12,010,620	2,572
MO2612-P-6800	150.6	236.6	149	204.8	203	1,154	23,000,860	2,540
MO2612-P-6900	177.6	275	177.6	236	236	220	4,972,900	198
MO2612-P-7000	183.2	316	183.2	275	273.8	1,596	42,646,520	2,601
MO2612-P-7100	233.8	361.8	233.8	321.8	320.8	262	8,281,400	179
MO2612-P-7200	269.8	412.6	269.8	367.2	367.2	964	35,013,140	2,224
MO2612-P-7300	307	469.4	307	421.8	421.8	211	8,405,980	168
MO2612-P-7400	363.8	530	362.6	480.4	480.4	1,106	51,893,740	2,306
MO2612-P-7500	455.4	590.6	455.4	544.4	544.4	151	7,607,540	201
MO2612-P-7600	474.2	671.6	474.2	615.6	617.2	644	37,342,680	2,108
MO2612-P-7700	544	710.4	539.2	691.6	679.2	46	2,775,440	77
MO2612-P-7800	591	815	591	770	768	426	30,528,340	1,838
MO2612-P-7900	710.4	883.2	710.4	850.6	847.8	42	3,194,720	37
MO2612-P-8000	770.2	988.8	770.2	924.6	924.6	377	34,398,280	1,789
MO2612-P-8100	916.2	1,037.6	916.2	1,018	1,014	17	1,675,240	32
MO2612-P-8200	924.2	1,162	924.2	1,107	1,094.4	107	11,434,720	1,808
MO2612-P-8300	1,218.4	1,218.4	1,218.4	1,218.4	1,186.6	2	243,680	77
MO2612-P-8400	1,103.4	1,348	1,095	1,279	1,276.4	15	1,752,700	754
MO2612-P-8500				1,142.6	1,369.6			8
MO2612-P-8600	1,288.2	1,528.4	1,288.2	1,515.4	1,464.4	10	1,421,020	1,106
MO2612-P-8800	1,476.4	1,705	1,476.4	1,666	1,653.6	13	2,088,800	843
MO2612-P-9000	1,899.2	1,899.2	1,899.2	1,899.2	1,870.8	1	189,920	961
MO2612-P-9200	1,890.6	2,095	1,890.6	2,025.6	2,050.2	12	2,386,400	711
MO2612-P-9400	2,142.8	2,300.4	2,142.8	2,250	2,263.4	12	2,630,820	257
MO2612-P-9600	2,314.6	2,498	2,314.6	2,447.4	2,461.2	20	4,835,120	645
MO2612-P-9800	2,604	2,696	2,604	2,638	2,659.6	7	1,825,900	336
MO2703-C-10000	26.6	27.4	22	25	25	344	867,560	1,306
MO2703-C-6200	963	963	942	942	977.6	4	383,100	83
MO2703-C-6400	900.2	900.2	805	836.2	834.2	52	4,483,740	91
MO2703-C-6600	800	800	674.6	690.4	705.6	41	2,918,600	594
MO2703-C-6800	684.8	684.8	552.4	581.2	587.2	90	5,250,240	660
MO2703-C-7000	598	598	456	481	484	364	17,960,960	1,242
MO2703-C-7200	466.6	466.6	367.8	389.4	394	199	8,060,940	809
MO2703-C-7400	406	406	294.2	316.4	316.4	180	5,860,180	1,093
MO2703-C-7600	314	314	238	258.6	256.6	181	4,780,880	1,436
MO2703-C-7800	279.8	279.8	191.2	204	204	204	4,257,300	1,170
MO2703-C-8000	205	206.4	152.2	162.2	162.2	257	4,295,380	1,245
MO2703-C-8200	163.6	163.6	122.2	133	133	433	5,763,400	1,355
MO2703-C-8400	135	135	95.6	106.8	106.8	264	2,877,320	1,207
MO2703-C-8600	115	115	79.8	86	86	664	6,011,480	2,309
MO2703-C-8800	88.6	88.6	63.8	70.2	70.2	293	2,129,720	2,714
MO2703-C-9000	70.4	70.4	51	56.2	56.2	422	2,465,720	1,922
MO2703-C-9200	50.4	50.4	44.4	47.8	47.8	31	147,520	600
MO2703-C-9400	45.6	45.8	37.4	40.4	40.4	41	170,320	300
MO2703-C-9600	39	39	30	36	33.6	61	204,300	384
MO2703-C-9800	34	34	26.6	29.4	29.4	184	543,300	491
MO2703-P-10000	2,928	3,058.8	2,920.2	3,038	3,047	11	3,285,220	115
MO2703-P-6200	155.6	215	155	193.4	193.4	489	9,202,180	1,055
MO2703-P-6400	204.2	274	204.2	250.6	247.6	220	5,339,540	594
MO2703-P-6600	260	345.8	260	318.2	318.2	278	8,655,980	1,979
MO2703-P-6800	353.6	432	351.2	395.8	395.8	154	6,117,460	995
MO2703-P-7000	422	526.2	422	491.4	491.4	192	9,348,400	963
MO2703-P-7200	514	631.6	514	598.4	598.4	225	13,115,560	1,485
MO2703-P-7400	606.8	769.4	606.8	730.2	720.8	182	12,994,140	1,348
MO2703-P-7600	786.2	898.4	786.2	870	858.6	47	4,025,360	755
MO2703-P-7800	903.8	1,048.8	903.8	1,019.2	1,010.6	38	3,873,900	669
MO2703-P-8000	1,014	1,217	1,014	1,181.4	1,162.6	32	3,763,920	751
MO2703-P-8200	1,171	1,368.2	1,169.8	1,326.6	1,328.6	70	8,903,520	447
MO2703-P-8400	1,336.6	1,552	1,332.8	1,552	1,500.2	26	3,639,700	347
MO2703-P-8600	1,590.8	1,693.4	1,590.8	1,679.4	1,682	6	991,320	397
MO2703-P-8800	1,880	1,880	1,876	1,876	1,862	2	375,600	320
MO2703-P-9000				1,822.2	2,048.2			114
MO2703-P-9200				2,289	2,234.6			23
MO2703-P-9400				2,174.2	2,428.8			52
MO2703-P-9600	2,611.2	2,611.2	2,611.2	2,611.2	2,657.8	2	522,240	53
MO2703-P-9800	2,699.2	2,862	2,699.2	2,862	2,851.8	13	3,584,220	83
MO2706-C-6200	1,070	1,070	890	922	928	65	6,073,420	371
MO2706-C-6400	970	970	764.6	805.8	800.8	45	3,812,600	218
MO2706-C-6600	773.8	773.8	655	678.4	687.4	56	4,056,800	201
MO2706-C-6800	674.6	674.6	560	575.8	586.4	43	2,567,360	381
MO2706-C-7000	587.6	587.6	467.6	495	501.8	66	3,432,280	411
MO2706-C-7200	498.8	498.8	395	410	418.4	71	3,032,300	562
MO2706-C-7400	422	422	332.8	343.8	351.6	117	4,338,080	544
MO2706-C-7600	380	380	278	290.6	293.2	78	2,315,940	777
MO2706-C-7800	301.8	301.8	231	246.6	246.6	85	2,227,720	717
MO2706-C-8000	260	260	192.8	199.6	207.2	125	2,658,060	602
MO2706-C-8200	206.4	206.4	157.2	171.2	171.2	220	3,781,560	415
MO2706-C-8400	166.6	167	127.4	144.2	144.2	197	2,928,060	321
MO2706-C-8600	144.2	146.8	110.4	121	120.8	174	2,209,620	371
MO2706-C-8800	121	121	92.2	100	100.4	135	1,379,520	290
MO2706-C-9000	102.8	102.8	77.6	85.4	85.4	107	921,880	419
MO2706-C-9200	80.4	80.4	63.8	71	71.8	59	425,180	265
MO2706-C-9400	68.4	68.4	55.6	60.6	61.2	35	226,480	166
MO2706-C-9600	57.8	57.8	49.6	51.4	51.8	58	310,400	278
MO2706-C-9800	53	53	39.4	45.2	44.4	299	1,385,440	835
MO2706-P-6200	268	340.2	268	321.6	321.6	538	17,017,460	2,247
MO2706-P-6400	343.6	418.8	343.6	394	392	189	7,352,020	1,007
MO2706-P-6600	414.6	501	414.6	475.6	475.6	185	8,539,440	739
MO2706-P-6800	504.8	600	504.8	571.4	570	169	9,466,600	760
MO2706-P-7000	615.4	713.4	615.4	685.8	680.8	94	6,357,740	681
MO2706-P-7200	715.2	830.6	715.2	802	790.6	40	3,124,860	724
MO2706-P-7400	826.6	970	826.6	942	920.8	90	8,344,880	991
MO2706-P-7600	950.4	1,104	950.4	1,096.8	1,062	54	5,620,280	668
MO2706-P-7800	1,082.2	1,263.8	1,082.2	1,224.2	1,215.6	46	5,555,980	487
MO2706-P-8000	1,240	1,420.8	1,240	1,420.8	1,371	17	2,291,420	321
MO2706-P-8200	1,476	1,565	1,476	1,534.4	1,534.4	5	759,060	114
MO2706-P-8400	1,627.4	1,753.6	1,627.4	1,753.6	1,704.6	35	5,856,020	114
MO2706-P-8600				1,544	1,879.2			79
MO2706-P-8800	2,072.4	2,072.4	2,072.4	2,072.4	2,057.6	1	207,240	167
MO2706-P-9000				1,920	2,233			58
MO2706-P-9200				2,300	2,416.6			27
MO2706-P-9400	2,512.6	2,512.6	2,512.6	2,512.6	2,609.6	1	251,260	29
MO2706-P-9600				2,529.4	2,851.4			24
MO2706-P-9800				2,700	3,042.2			62
MO2709-C-6800	705	705	562.6	581	583.4	143	8,871,920	195
MO2709-C-7000	605.6	605.6	476.4	490.8	508.2	89	4,767,860	91
MO2709-C-7200	507.2	507.2	419.4	442	442	59	2,681,880	78
MO2709-C-7400	458.6	458.6	360	381.2	381.2	75	3,183,620	102
MO2709-C-7600	397	397	316.4	325.6	328.4	15	538,900	110
MO2709-C-7800	331.2	331.2	272.6	284.2	279	18	530,040	135
MO2709-C-8000	286.8	286.8	232.6	242.8	245.4	33	868,200	67
MO2709-C-8200	227	227	203.8	208.6	211.6	7	154,320	42
MO2709-C-8400	195	195	181.8	182.4	182.8	18	363,200	20
MO2709-C-8600	192	195.2	152.2	156.2	158	108	1,840,160	112
MO2709-P-6800	638	755	638	729.2	729.2	309	21,717,540	673
MO2709-P-7000	744.2	868.4	744.2	845	836.8	54	4,280,340	162
MO2709-P-7200	860	1,000	860	970.2	963.8	44	3,991,600	231
MO2709-P-7400	1,002.2	1,133	1,002.2	1,102	1,093.2	35	3,708,060	399
MO2709-P-7600	1,256.8	1,262.6	1,246.4	1,246.4	1,245.4	6	720,420	146
MO2709-P-7800	1,356.4	1,398.8	1,356.4	1,397.6	1,397.6	5	662,800	51
MO2709-P-8000	1,566	1,576	1,566	1,576	1,553.8	2	314,200	23
MO2709-P-8200	1,665	1,758.6	1,665	1,758.6	1,715.2	3	509,720	6
MO2709-P-8400	1,908	1,908	1,908	1,908	1,881.6	2	360,980	3
MO2709-P-8600	1,980	1,980	1,980	1,980	2,052.2	2	384,640	6

相关资讯: