中国金融期货交易所06月26日MO期权收盘行情
发布时间:2026年06月26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
MO2607-C-72001,453.41,453.41,311.81,3351,338.8131,761,600108
MO2607-C-73001,3391,3391,205.21,205.21,242.2273,562,12083
MO2607-C-74001,1461,1701,1091,1701,145192,171,940344
MO2607-C-75001,161.41,1681,016.81,035.81,045.2424,833,120170
MO2607-C-76001,080.21,095.8898.4960.2953.2919,096,280182
MO2607-C-7700979.6979.6806.4845.6858.8534,857,320151
MO2607-C-7800854865722785.8767.2685,485,500348
MO2607-C-790080581563267867517312,445,680279
MO2607-C-8000700732.6550592.4592.457535,830,7201,033
MO2607-C-8100623.6640.247250750735418,790,0801,102
MO2607-C-8200563.8563.83984324321,25658,257,4202,277
MO2607-C-8300469.8486333.2363.4363.41,80468,753,4205,843
MO2607-C-8400386.8410.2273.22942943,665122,000,6803,324
MO2607-C-8500345345220.6235.2235.28,093212,932,5204,912
MO2607-C-8600270282174.2183.8183.816,478345,745,3806,247
MO2607-C-8700228228137142.6142.621,459358,847,9207,730
MO2607-C-8800166178.8103.610710720,326266,005,4607,582
MO2607-C-8900129.813976.678.678.612,164122,010,1405,059
MO2607-C-900099.810657.458.658.624,539181,627,76014,452
MO2607-C-910075.278.44040.640.67,98842,902,3205,047
MO2607-C-92005056.42829.629.68,60932,560,9404,714
MO2607-C-930038.640.219.420.420.45,81815,174,7803,662
MO2607-C-94002828.213.414.214.25,52010,106,8203,992
MO2607-C-950019.619.89.29.89.84,5706,019,5003,496
MO2607-C-960013.8146.8774,6354,137,1802,804
MO2607-C-97008.69.24.64.84.84,6222,895,4802,755
MO2607-C-980066.644.24.22,6931,322,6802,912
MO2607-C-990055.63.63.83.82,9321,245,5005,802
MO2607-P-72004.49.23.85.85.82,0021,230,9002,287
MO2607-P-73005.411.84.47.67.61,8041,395,1401,091
MO2607-P-74006.815.2610.210.22,0731,973,0203,072
MO2607-P-75009.619.88.213.413.42,1182,707,3403,062
MO2607-P-76001225.210.417.617.62,1753,669,7403,620
MO2607-P-770016.8331523.423.42,8686,720,8403,958
MO2607-P-780021.24420.631.231.24,75815,636,8804,749
MO2607-P-790028.65728.441.841.84,24618,244,6803,948
MO2607-P-800039.874.239.456.256.217,38498,393,7209,433
MO2607-P-810052.294.851.472.872.86,46848,153,4204,727
MO2607-P-820067.612367.694949,68693,950,8804,718
MO2607-P-830090156.889.4122.4122.413,709169,992,2405,729
MO2607-P-8400120196.8114.415715710,720165,714,5404,881
MO2607-P-8500149.6245146.419919921,546423,137,1205,968
MO2607-P-8600180298.8180245.8245.816,991408,715,0205,524
MO2607-P-8700236.2360229.4304.8304.812,335353,234,7804,359
MO2607-P-8800289.8428281369.8369.85,495189,849,8203,273
MO2607-P-8900355.4500341.2439.4439.41,40458,301,140824
MO2607-P-9000406.6582.4406.652652699248,909,1601,524
MO2607-P-9100494.6651.4481603.2603.244124,647,900253
MO2607-P-9200596.4725.2561.2680691.6925,897,700198
MO2607-P-9300680823653.8783783574,212,440121
MO2607-P-9400810916.4780.4860876.6685,653,300152
MO2607-P-9500848.41,018848.4940972.21039,541,620147
MO2607-P-9600981.41,108.8968.61,062.61,070.4646,556,500124
MO2607-P-97001,0391,200.21,035.41,154.81,166.4444,904,900138
MO2607-P-98001,194.61,244.41,168.41,244.41,264.6151,792,780187
MO2607-P-99001,2671,358.61,2671,358.61,363.4121,562,420202
MO2608-C-72001,3261,3261,255.81,298.21,274.8222,993,380170
MO2608-C-73001,162.21,220.21,162.21,197.21,184.48990,36022
MO2608-C-74001,236.41,096.213
MO2608-C-75001,045.61,045.61,045.61,045.61,014.83328,04029
MO2608-C-7600914.2914.2908.2908.2924.83273,06069
MO2608-C-7700980980824.6824.68447654,50027
MO2608-C-7800868.2868.2783.2783.2765.66503,72084
MO2608-C-7900654.6678.2654.6678.2690.26436,440127
MO2608-C-8000709709598619.6619.6452,933,980352
MO2608-C-8100638664.8521.4548.2548.2653,839,020116
MO2608-C-8200577.6588.2461.4487.4487.419810,232,720337
MO2608-C-83005335334044334331125,167,920197
MO2608-C-8400461.4461.4359.4375.6375.61937,746,020214
MO2608-C-8500402.2413.2307.4324.2324.268923,811,2201,101
MO2608-C-8600337.2359.4269.8281278.680724,372,100807
MO2608-C-8700291.2311228.624124154614,025,400667
MO2608-C-8800258271.8198206.2206.24439,870,580718
MO2608-C-8900218.4229.2168.8174.4174.42554,911,080480
MO2608-C-9000201201141.814614676112,043,600904
MO2608-C-9100154.6168.6120.2123.4123.42493,472,640538
MO2608-C-92001281431001031035706,365,460965
MO2608-C-9300107.211882.284.484.43052,857,600451
MO2608-C-940091.2100.468.470.670.63392,618,260471
MO2608-C-950074.280.856.65856.83672,400,520397
MO2608-C-960063.869.246.647.8482771,505,720393
MO2608-C-970054.456.838.639.6406162,699,800952
MO2608-C-9800505031.43231.85251,990,600642
MO2608-P-720038.25033.843435532,374,0401,099
MO2608-P-730047.259.64349.4522431,273,360454
MO2608-P-740053.671.849.261.261.22291,420,960714
MO2608-P-750061.48961.47376.62411,803,820957
MO2608-P-760077.610571.893933953,520,640845
MO2608-P-770092.412487.2110.8110.82602,753,640500
MO2608-P-7800106149.4102.4133.8133.82903,698,960728
MO2608-P-7900130.4175123.4153.2153.23385,228,260549
MO2608-P-80001502101461821821,41025,519,7201,505
MO2608-P-8100190241171206214.63567,293,360559
MO2608-P-8200216.6280201.6252.2252.247011,642,240367
MO2608-P-8300246.2327.6234.8293292.846713,323,140422
MO2608-P-8400279.6370.827334234248415,817,320399
MO2608-P-8500315429.6315388.4388.484431,418,920829
MO2608-P-8600382487362.4444.2444.272430,499,780752
MO2608-P-8700435.6552415503.8503.834416,777,600379
MO2608-P-8800474.8619.2470.25685681457,685,180236
MO2608-P-8900559669538.8634.2634.2623,643,040251
MO2608-P-9000619.6735.4610.2706706654,425,100454
MO2608-P-9100714.8819.4711.2781.8781.8836,171,780449
MO2608-P-9200755.8913.6755.8865.2865.21088,846,560166
MO2608-P-9300850.4993.2833964946.2797,057,800117
MO2608-P-9400945.21,062945.21,029.61,029.6615,987,92090
MO2608-P-95001,028.41,1341,028.41,1341,118.2121,261,68054
MO2608-P-96001,1611,233.21,1611,233.21,207.4141,630,04047
MO2608-P-97001,223.81,306.81,223.81,306.81,298.65633,18057
MO2608-P-98001,2731,441.41,266.21,386.81,386.8385,083,24071
MO2609-C-10000787853.253.653.61,68410,502,0005,100
MO2609-C-62002,2802,2802,119.82,1732,151.2357,622,180371
MO2609-C-64002,073.82,073.81,9541,9541,959.871,382,140230
MO2609-C-66001,924.61,924.61,777.21,797.61,771.2101,840,140394
MO2609-C-68001,5751,5751,5751,5751,5751157,500543
MO2609-C-70001,4141,428.21,365.41,409.81,390.214219,884,0001,043
MO2609-C-72001,2911,2911,203.81,225.41,232192,455,840624
MO2609-C-74001,1651,166.21,0501,079.41,065.4242,694,220765
MO2609-C-76009971,044.4875.6905905494,629,7801,182
MO2609-C-7800861.2884743760.277013710,732,3001,595
MO2609-C-7900751.4756.4677.4709.6697.8493,553,94033
MO2609-C-8000709740.8610636.2635.481554,580,3609,915
MO2609-C-8100648676.6556.8572572925,730,34057
MO2609-C-8200580616.2500517.8513.443623,447,5802,448
MO2609-C-8300533560.2444456.6456.61216,029,74069
MO2609-C-8400478.2505.2396.841241275032,640,2203,437
MO2609-C-8500425454.6357.4366.6366.62148,449,100164
MO2609-C-8600384.2406.4316.83253251,05436,019,3404,515
MO2609-C-8700341.6362280289.8289.82598,027,320197
MO2609-C-8800299.8322.424725225284223,332,0403,349
MO2609-C-8900264.8287.6218.2221.8221.82255,471,500257
MO2609-C-9000256.6256.6192194.8194.81,07222,855,6203,083
MO2609-C-9100217.2223.6168.6171.4171.4911,653,560208
MO2609-C-9200202.2202.2147.2148.8148.83535,653,9802,081
MO2609-C-9300163.8163.8129.41311311712,388,660251
MO2609-C-9400143.6153.6113.8113.8113.87449,360,3201,875
MO2609-C-9500125125.899.699.6100.41771,900,780233
MO2609-C-9600114.4119.886.287.887.81,16611,573,9802,963
MO2609-C-970096.8105.876.476.476.42692,328,540241
MO2609-C-980087.89466.868688826,699,1601,759
MO2609-P-100001,594.21,7301,5901,6851,701335,372,300693
MO2609-P-620018.221.815.219.619.2477885,6801,514
MO2609-P-640020.83020.82626206533,100820
MO2609-P-660032.240.629.236.636.64541,592,640897
MO2609-P-680044.455.44050505042,473,0801,391
MO2609-P-700060.275.255.469.869.85783,953,8002,633
MO2609-P-720084.4103.675.895.695.68257,729,3602,719
MO2609-P-7400109140.6104.6129.6129.66958,368,0402,701
MO2609-P-7600148188141.2170.21694477,395,2202,567
MO2609-P-7800193.6245186.2222.2224.873416,338,6202,711
MO2609-P-7900221.2280215.2256.2256.22145,340,880171
MO2609-P-8000247324232.6294.4294.41,06830,356,1004,822
MO2609-P-8100294.6359.2280.2332.2332.21595,164,680168
MO2609-P-8200320.4409.8310.8370.4370.458921,604,6801,916
MO2609-P-8300369460.6361.8423.8419.228611,797,260222
MO2609-P-8400403511.8399.4473.8473.863929,279,7802,393
MO2609-P-8500460.4559451.85105231185,939,340127
MO2609-P-8600515.6630.4498.658758751728,858,4602,502
MO2609-P-8700580682.4564.4633651.21056,556,80043
MO2609-P-8800637.6761618709.870525817,638,4801,196
MO2609-P-8900692.8801.2686.8760.8776.4805,871,38069
MO2609-P-9000756.8908755.2863863534,474,680906
MO2609-P-9100842.4942.6842.4942.6924.2262,304,900108
MO2609-P-9200923.81,031.4923.81,031.41,011.6171,673,180451
MO2609-P-93001,002.41,106.61,002.41,1031,086.8282,911,700121
MO2609-P-94001,192.41,192.41,192.41,192.41,166.42238,480415
MO2609-P-95001,170.41,267.81,1701,266.21,250.8263,136,760106
MO2609-P-96001,306.41,376.81,306.21,3211,337.6567,473,840424
MO2609-P-97001,3621,448.61,3621,3971,425.8121,697,12074
MO2609-P-98001,516.41,546.61,516.41,546.61,515.871,068,400208
MO2612-C-10000135.8145.2106108.8108.893011,139,8201,021
MO2612-C-64001,9051,9051,7201,759.21,789.66712,340,220414
MO2612-C-66001,675.61,6761,596.21,596.21,596.25822,000109
MO2612-C-68001,5221,5221,413.21,413.21,441.82293,520121
MO2612-C-70001,390.61,390.61,274.21,274.21,286.25660,340559
MO2612-C-72001,218.21,218.21,132.61,144.81,141.4101,167,660560
MO2612-C-74001,0091,0091,004.61,004.81,009.85502,780507
MO2612-C-7600967.2967.2851891.4875.2343,044,8401,085
MO2612-C-7800817822749.4760.2760.2372,918,080790
MO2612-C-8000726747638.8665.265324116,365,6401,117
MO2612-C-8200625639.6546.2554.2554.2814,798,3801,492
MO2612-C-8400531.6548463.6473.8473.820510,221,6601,041
MO2612-C-8600454.4472.4394.8403.4403.460424,878,9201,756
MO2612-C-8800382.4403.2333.2338.8335.41615,804,8601,173
MO2612-C-9000330338.4274.8278.22803289,631,0801,171
MO2612-C-9200283.6283.6229231.6231.6872,139,860788
MO2612-C-9400226.8243188.2193.2193.23116,441,5601,178
MO2612-C-9600190.4202.2158.8158.8158.83606,302,6801,266
MO2612-C-9800160.8171.21301311334706,719,640686
MO2612-P-100001,934.82,053.61,934.81,982.81,990.6509,914,360130
MO2612-P-640082.89978.294.294.23803,426,7401,647
MO2612-P-6600104.6130104123.8123.83193,750,900974
MO2612-P-6800138.2165.8135157.2157.21261,897,660898
MO2612-P-7000156.2211.21562022021953,753,9201,147
MO2612-P-7200217.8264216250.8250.81563,764,3801,028
MO2612-P-7400259.4331.8259.4315.4315.41273,848,4201,292
MO2612-P-7600338.2401.6333.83863861415,292,940995
MO2612-P-7800410.2491.4407.2465.6465.637616,870,960932
MO2612-P-8000498.8588490.4557.4557.423812,980,800937
MO2612-P-8200598.6689.8586.2661.2661.218211,812,7601,061
MO2612-P-8400707.2818.6703.4769.8769.8564,213,200547
MO2612-P-8600813.2943.2813.2879.2888.2877,711,180799
MO2612-P-8800943.61,070942.41,023.61,031212,103,860829
MO2612-P-90001,0801,193.61,076.41,192.61,173.8161,776,460930
MO2612-P-92001,346.41,3491,335.61,335.61,325.6101,312,320585
MO2612-P-94001,423.41,5391,423.41,475.81,480.46910,204,160226
MO2612-P-96001,563.21,714.61,563.21,654.81,654.810717,799,040622
MO2612-P-98001,751.61,859.41,751.61,827.41,827.461,095,380119
MO2703-C-10000200213.2165.2171.6171.61,10920,057,480796
MO2703-C-66001,611.81,611.81,519.81,532.21,536.6264,194,740285
MO2703-C-68001,554.41,400.280
MO2703-C-70001,3751,3751,2501,2561,256172,241,140191
MO2703-C-72001,2731,135.8162
MO2703-C-74001,042.61,042.6993.2993.21,013.69909,000162
MO2703-C-7600980.8980.8878.4878.4902131,200,500313
MO2703-C-7800870870791.2791.2791.2322,700,800375
MO2703-C-8000772.6783.8690.2700.8700.8987,296,820402
MO2703-C-8200678.2692600611.8611.8885,557,880528
MO2703-C-8400607607536536536492,795,620491
MO2703-C-8600525.6543.8469.2475475924,725,300745
MO2703-C-8800450.8472.8404.44094091375,744,020385
MO2703-C-9000417417350.6356.6358.6853,096,800194
MO2703-C-9200318.2319.6310313.631120652,340148
MO2703-C-9400301.8301.8269.6272.8269.819547,340164
MO2703-C-9600270274.62222302331142,785,280233
MO2703-C-9800225.8241.4194.2198.2198.23046,430,200295
MO2703-P-100002,138.42,254.82,138.42,2002,1964882,90096
MO2703-P-6600206245.8205.2234.823245810,520,3801,742
MO2703-P-6800250.2293249280.8280.8942,576,140506
MO2703-P-7000304.8352.6302.4343.2336.8541,800,800454
MO2703-P-7200374.2418367398.8401.6702,773,660532
MO2703-P-7400447.4494.8436.2477.6477.61155,550,380515
MO2703-P-7600541.6588.8536.4563.4563.4744,106,620360
MO2703-P-7800610.6678.6604.8660.8660.8452,876,660375
MO2703-P-8000717.8783.8704.2770.6770.6816,060,060629
MO2703-P-8200810.2904.2810.2881.6881.615413,425,540434
MO2703-P-8400958.81,028.8955.61,001.21,001.2454,428,340359
MO2703-P-86001,084.21,159.61,0811,131.81,131.8232,575,920384
MO2703-P-88001,192.21,268.61,179.81,268.61,268.6253,097,480354
MO2703-P-90001,313.21,401.273
MO2703-P-92001,432.61,550.234
MO2703-P-94001,663.81,720.41,663.81,6871,706.4121,994,72049
MO2703-P-96001,810.81,883.61,810.81,883.61,866.64742,98046
MO2703-P-98001,982.41,982.41,982.41,982.42,032.21198,24038
MO2706-C-7800847.2872.4778.2790.8790.815212,510,560167
MO2706-C-8000755.4784.2701711.6710.4705,210,00076
MO2706-C-8200705.2705.2621.8630.8633.8452,972,68073
MO2706-C-8400617.8617.8560560565.2331,982,06030
MO2706-C-8600569.8569.8495.6502.6505.8773,969,86077
MO2706-C-8800495505.6439445.8447.2271,252,28041
MO2706-C-9000425.8425.8390.2392.2392.2431,779,74042
MO2706-C-9200392.6392.6344.4344.4352.47257,22019
MO2706-C-9400346.2346.2310.6313.2312.28265,72029
MO2706-C-9600308.4317.4265.6274.8277732,114,50023
MO2706-C-9800280.2285.2238241.2242.448012,185,120146
MO2706-P-7800806.8897.6797.8869.2869.219816,813,740325
MO2706-P-8000909981.8906.4970.8976.6272,597,360189
MO2706-P-82001,019.41,119.81,019.41,0881,094363,857,16076
MO2706-P-84001,140.41,245.61,140.41,222.61,222.86725,58027
MO2706-P-86001,353.81,3701,336.41,355.61,355.6172,279,76051
MO2706-P-88001,409.61,5311,402.41,486.21,498.2253,675,300127
MO2706-P-90001,611.81,678.41,611.81,643.41,641.45806,34020
MO2706-P-92001,697.21,7935
MO2706-P-94001,879.61,879.61,879.61,879.61,949.85925,2408
MO2706-P-96002,112.62,112.62,112.62,112.62,1032422,5207
MO2706-P-98002,2072,280.22,2072,280.22,271.23660,64011
相关资讯: