中国金融期货交易所08月19日MO期权收盘行情
发布时间:2026年08月19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-62001,515.41,515.41,333.21,333.21,331.4253,683,220137
MO2608-C-63001,399.81,414.81,2811,2811,228.6385,363,040101
MO2608-C-64001,322.41,322.41,148.21,148.21,128.6263,269,620205
MO2608-C-65001,282.21,282.21,003.21,003.21,031.6758,802,320187
MO2608-C-66001,181.81,181.8929929933.8535,848,900180
MO2608-C-67001,0831,083806.6844.6834.2434,233,460428
MO2608-C-6800982.4982.4705708.6734.611610,167,580549
MO2608-C-6900872.6876606.4635.4635.416111,935,660898
MO2608-C-7000785.2785.6510.8534.6537.835822,488,9401,487
MO2608-C-7100687.4687.4411434.2441.268034,670,1001,289
MO2608-C-7200614.4614.4320.2355.8355.81,35658,337,8001,779
MO2608-C-7300500520.6234.2256.6256.62,60186,066,4401,187
MO2608-C-7400400416.2157.6183.4183.44,16094,161,3001,913
MO2608-C-7500300332.895112.6112.614,787228,271,5404,646
MO2608-C-7600239.8241.649.457.857.832,226314,002,5805,448
MO2608-C-7700166.8167.422.826.626.637,300240,319,4007,780
MO2608-C-780093969.4111143,984175,243,4609,807
MO2608-C-790045484.24.84.827,37057,108,2807,511
MO2608-C-80001821.62.42.42.426,41726,889,16013,675
MO2608-C-81006.681.21.41.411,7024,698,5405,585
MO2608-C-82002.83.411.41.47,8791,438,0606,152
MO2608-C-83000.81.80.60.80.84,233531,7803,828
MO2608-C-84001.41.40.40.80.81,599128,3602,615
MO2608-C-85000.80.80.20.40.41,12354,8805,612
MO2608-C-86000.60.60.20.40.464027,2002,854
MO2608-C-87000.40.40.20.40.42387,2201,732
MO2608-C-88000.40.40.20.20.21655,4601,598
MO2608-C-89000.40.40.20.40.22858,0601,321
MO2608-C-90000.20.40.20.20.247711,9003,183
MO2608-C-91000.20.40.20.40.2268601,219
MO2608-C-92000.20.40.20.20.2401,1801,096
MO2608-C-93000.40.40.20.40.2165001,067
MO2608-C-94000.20.40.20.20.21252,9401,133
MO2608-C-95000.20.40.20.20.2511,0401,274
MO2608-C-96000.20.20.20.20.2921,8401,373
MO2608-C-97000.20.20.20.20.23036,060984
MO2608-C-98000.40.40.20.20.251610,6403,115
MO2608-P-62000.40.40.20.20.256014,2604,182
MO2608-P-63000.20.40.20.40.42267,0401,222
MO2608-P-64000.60.80.20.60.657728,7002,873
MO2608-P-65000.60.80.20.60.681542,3401,757
MO2608-P-66000.41.40.41.21.21,05393,8403,031
MO2608-P-67000.81.80.61.41.4995108,4601,986
MO2608-P-6800130.42.62.62,223326,2403,304
MO2608-P-69001.250.84.24.23,111805,4802,557
MO2608-P-70001.28.21.26.66.67,0432,842,7005,331
MO2608-P-71001.413.61.410.810.88,2445,418,0004,097
MO2608-P-72001.8221.617.417.412,87613,170,6005,018
MO2608-P-73004.836.43.229.829.817,09131,983,4404,305
MO2608-P-74005.660.65.648.448.429,61193,979,8604,687
MO2608-P-750010.298.410.2797953,324276,329,7405,432
MO2608-P-760025153.420122.8122.847,607393,253,1003,520
MO2608-P-770048225.241.2193.6193.642,870497,645,8803,965
MO2608-P-780070311.670278.8278.828,543478,743,4803,642
MO2608-P-7900115407115369381.612,775300,409,1001,851
MO2608-P-8000218.6505200.2465.2476.24,667157,130,8202,166
MO2608-P-8100288602.8288569.8573.61,35959,713,640816
MO2608-P-8200401.6700.6385.8674.2672.61,11861,474,100743
MO2608-P-8300493802.8493775.677263541,679,840637
MO2608-P-8400599.6901.2582.2871.2871.854440,715,940749
MO2608-P-8500692.2990.2692.2958.4971.624820,461,000742
MO2608-P-8600831.41,086.28211,086.21,071.615414,438,860657
MO2608-P-8700922.61,193.2922.61,160.61,171.610110,474,060469
MO2608-P-8800992.61,295.8992.61,287.21,271.4768,179,460243
MO2608-P-89001,184.61,394.41,184.61,393.61,371.4526,216,320235
MO2608-P-90001,300.41,491.41,300.41,461.61,471.4141,967,220623
MO2608-P-91001,391.41,592.21,391.41,592.21,571.4101,450,220236
MO2608-P-92001,471.81,691.41,471.81,691.41,671.4203,177,820244
MO2608-P-93001,655.61,655.61,655.61,655.61,771.46943,480163
MO2608-P-94001,755.21,8641,755.21,8641,871.6173,056,640119
MO2608-P-95001,814.81,814.81,814.81,814.81,971.62362,96092
MO2608-P-96001,877.81,9541,877.81,9542,071.661,134,38096
MO2608-P-97001,843.22,171.6137
MO2608-P-98002,255.42,260.42,255.42,260.42,271.8132,794,840264
MO2609-C-100002.831.82.22.2418100,8403,029
MO2609-C-62001,499.21,499.21,311.61,336.61,287.6385,558,360562
MO2609-C-63001,218.41,218.41,218.41,218.41,190.82243,68036
MO2609-C-64001,310.81,310.81,1401,1401,099.2101,217,200192
MO2609-C-65001,208.81,208.8974.81,000.81,000.8293,115,40097
MO2609-C-66001,1141,114898.8913.4913.4605,875,460571
MO2609-C-67001,013.61,013.6796.2828.6828.6282,546,420200
MO2609-C-6800965965710.4732.8732.822017,962,980874
MO2609-C-6900834.6848.2625.2650.6650.618914,171,400343
MO2609-C-7000780.2780.2546.4566.2572.844228,234,2001,847
MO2609-C-7100653.8669.4476493492.827315,516,760512
MO2609-C-7200606607.8404.8425.2425.289544,218,0602,508
MO2609-C-7300525.4531.2340358.436196339,489,5201,023
MO2609-C-7400441.6454285.23043041,62757,619,2202,100
MO2609-C-7500380392231.4248.2248.24,517127,938,5602,688
MO2609-C-7600289.2322.2187.4199.2199.26,966164,039,9205,371
MO2609-C-7700260263150.4160.6160.67,187140,338,2204,115
MO2609-C-7800212213.4118.41281289,439149,202,8407,245
MO2609-C-7900167.8169.292.698.898.86,79585,875,5204,263
MO2609-C-8000131.6132.273.477.877.816,671166,114,84016,724
MO2609-C-810099.6101.45457574,41133,345,6803,113
MO2609-C-8200848441.444446,14936,069,9005,402
MO2609-C-83005557.430.433.233.23,62415,565,5802,565
MO2609-C-840038.843.42323.823.84,25914,256,4606,587
MO2609-C-85001733.21719192,2465,759,6003,237
MO2609-C-86002025.213.814.214.22,6134,972,0006,593
MO2609-C-870016.4191011.211.21,4612,038,1602,342
MO2609-C-880011.814.688.48.41,5341,635,2004,060
MO2609-C-89001011.266.66.61,031901,9601,199
MO2609-C-90007.810.25.66.46.41,6271,274,4005,123
MO2609-C-91006.47.64.44.64.6446277,740678
MO2609-C-92004.46.63.444790399,0201,306
MO2609-C-930045.83.23.43.4388170,520753
MO2609-C-94003.44.62.833315120,0001,432
MO2609-C-95003.642.42.62.6386130,060548
MO2609-C-96002.83.62.22.42.4435131,4801,642
MO2609-C-97003.43.62.42.42.420863,340801
MO2609-C-98003.23.62.42.42.4655206,1201,784
MO2609-P-100002,5002,545.22,5002,5392,540153,784,240787
MO2609-P-620013.22211.819.219.23,6636,413,3606,812
MO2609-P-630014.626.614.424.224.29201,972,0001,271
MO2609-P-640018.232.61729.629.61,1222,996,6603,022
MO2609-P-650020.439.419.236.436.41,9755,993,5201,770
MO2609-P-66003047.620.243.643.61,7256,137,0001,969
MO2609-P-67002759.426.852.852.81,6457,730,8201,773
MO2609-P-68003273.431.466.666.63,15617,698,4002,946
MO2609-P-69004589.43982.282.22,64618,362,7402,513
MO2609-P-700054.4111.649.61031035,71748,447,5206,121
MO2609-P-710063136.661128.2128.22,97933,183,3202,086
MO2609-P-720075.4166.875.4155.6155.68,680108,703,3205,705
MO2609-P-730098203.494.6188.6188.64,41168,875,2202,664
MO2609-P-7400122246116.42292296,958135,560,9604,205
MO2609-P-7500150.2296145.4275.2275.29,833231,521,7203,171
MO2609-P-7600190350.2179.23303309,100252,465,3604,990
MO2609-P-7700250411.6220.2391.4391.45,673179,333,2803,158
MO2609-P-7800270.2480.6269.4455.4455.45,250197,616,8204,984
MO2609-P-7900325.2555325.2527.2527.22,09994,340,2201,529
MO2609-P-8000398633390.86096092,124109,274,2004,899
MO2609-P-8100480712462.2686.8686.847828,807,320686
MO2609-P-8200538.8799.4538.877477450034,153,3801,421
MO2609-P-8300650888.2648.6863.2863.225519,692,900632
MO2609-P-8400742.2976.8735.8938.2950.228924,649,4002,146
MO2609-P-85008401,071.2825.81,034.21,045.817417,140,460590
MO2609-P-8600935.21,168.8919.41,140.21,1449510,181,9401,757
MO2609-P-87001,0801,160.41,0801,1491,250.6212,232,740239
MO2609-P-88001,1901,343.41,1901,3171,348101,259,1201,145
MO2609-P-89001,3841,4321,3841,4321,446.26839,880257
MO2609-P-90001,3761,5561,3761,5561,544.671,030,1601,027
MO2609-P-91001,532.61,598.81,530.61,594.81,643.6162,495,680224
MO2609-P-92001,6781,726.61,6781,726.61,742.62340,460497
MO2609-P-93001,742.21,7861,742.21,778.41,84281,393,740273
MO2609-P-94001,7001,896.81,7001,896.81,941.4376,760,880426
MO2609-P-95001,929.82,044.21,914.22,044.22,041407,788,180187
MO2609-P-96002,006.22,071.62,005.42,071.62,140.881,617,880517
MO2609-P-97002,190.82,190.82,190.82,190.82,240.42438,160183
MO2609-P-98002,222.62,300.42,222.62,300.42,340.261,304,280325
MO2610-C-62001,4121,4121,2751,2751,274111,549,04016
MO2610-C-63001,171.21,182.41,171.21,182.41,181.62235,36013
MO2610-C-64001,203.41,09732
MO2610-C-65001,2791,010.841
MO2610-C-66001,13891457
MO2610-C-67001,062.8829.657
MO2610-C-6800927927854.2854.2747.63263,540123
MO2610-C-6900833.6838.2688688669.21088,324,620147
MO2610-C-7000676.8676.8589.4589.4594.6181,173,420163
MO2610-C-7100537.2550527532525.813811,620110
MO2610-C-7200533534.8447.4465.6458.8301,480,840308
MO2610-C-7300507.8507.8388.8398.6398.6883,793,620250
MO2610-C-7400434.4435.4332.8340.83411345,171,460617
MO2610-C-7500398.4400279.2294296.22949,422,940357
MO2610-C-7600349.2349.2237.4245.4247.249314,377,960634
MO2610-C-7700295.8297.2198.2205.6205.647811,428,840754
MO2610-C-7800252.8253164.6171.8171.83968,127,540946
MO2610-C-7900206.6211.4133.8141.4141.62985,094,500371
MO2610-C-8000165.8174.4113119.6119.681611,658,2001,136
MO2610-C-8100140142.889.495.495.41972,199,780324
MO2610-C-8200114.611773.877.277.24194,043,840344
MO2610-C-830095.896.259.662.862.82271,766,820302
MO2610-C-84007881.848.852522621,667,920264
MO2610-C-850062.86841.242.642.61901,091,180252
MO2610-C-860053.456.432.236.236.24171,974,900569
MO2610-C-870046.447.62829.829.2103416,80086
MO2610-C-880036.440.22224244461,461,500419
MO2610-P-620029.658.829.250.450.46513,018,2402,912
MO2610-P-630034.266.234.257.457.4114591,480629
MO2610-P-640039.27539.26363.2153911,480465
MO2610-P-650047.489.847.476764653,724,280887
MO2610-P-660044.6101.844.69090133984,600492
MO2610-P-670059.8117.259.8105.41052132,030,5001,199
MO2610-P-68007113669123.6123.65436,338,540918
MO2610-P-690082.615882.6143.8143.84516,047,800805
MO2610-P-700098.418295169.2169.26419,347,4801,217
MO2610-P-7100116.2212.2113.61971973596,351,480564
MO2610-P-7200140244130231.6231.63867,586,640573
MO2610-P-7300177285.8159.6268.6268.62636,274,220438
MO2610-P-7400187.2327.4187.23143141995,164,020474
MO2610-P-7500230381224.436236243212,939,400376
MO2610-P-7600256.4435.8256.441741735512,259,480378
MO2610-P-7700319.4493.6319.4473.6473.62048,336,800233
MO2610-P-7800368558368539.6539.61265,776,480244
MO2610-P-7900422612.8422612.861118952,720108
MO2610-P-8000600689.6600689.6689.6171,043,500114
MO2610-P-8100526763.818
MO2610-P-8200568.6845.84
MO2610-P-8300886934.4886934.4934.46493,16016
MO2610-P-8400904.41,020.61
MO2610-P-8500765.61,108.86
MO2610-P-86001,099.21,099.21,088.21,088.21,237.66617,0803
MO2610-P-87001,2271,2271,2271,2271,331.81122,7002
MO2610-P-88001,129.81,427.22
MO2612-C-10000303223.625.825.87322,074,0802,438
MO2612-C-62001,3601,3731,203.61,203.61,204.4233,054,040158
MO2612-C-64001,203.21,203.21,0331,0411,034333,760,400797
MO2612-C-66001,014.41,015857868.6868.6777,353,560237
MO2612-C-6800880880721.8728.8728.813910,960,600814
MO2612-C-7000749.8749.8585.859959917311,233,4001,276
MO2612-C-7200573.8604.8478.8484.6484.627014,332,7601,493
MO2612-C-740048049337538238245619,353,1401,538
MO2612-C-7600393.8395297303.2303.293031,443,4602,795
MO2612-C-7800307.2308.6230.623523573019,776,7802,604
MO2612-C-8000238.6241.6178.8182.8182.891918,891,8603,946
MO2612-C-8200183.4189139.6144.2144.25228,466,5602,372
MO2612-C-8400141145109113.4113.44866,096,0602,212
MO2612-C-8600114.8118.287.290.890.89159,241,3603,697
MO2612-C-880088.894.268.673.473.45054,119,1402,387
MO2612-C-900070.874.854.259.259.27044,642,3202,341
MO2612-C-920060.461.244.648.848.83191,705,6201,637
MO2612-C-940050.451.438.238.641.6169774,0201,043
MO2612-C-96004343.83335.835.82571,006,8001,557
MO2612-C-980037.237.627.829.830.8225744,780932
MO2612-P-100002,578.42,747.82,578.42,747.82,761.8369,628,340494
MO2612-P-620080134.880125.412797610,787,0801,268
MO2612-P-6400110170105.61611614526,461,3202,325
MO2612-P-6600141213.2137.4199.81993866,957,6801,316
MO2612-P-6800179.8269.6174.4255.2255.22836,517,9401,416
MO2612-P-700040040022432132137610,800,7001,412
MO2612-P-7200302.2418.2289.2402.4402.42308,489,6201,585
MO2612-P-7400383.2520.8362.2499.4499.434615,702,5201,855
MO2612-P-7600481.6640.4463.2621.2621.241122,803,6801,696
MO2612-P-7800576.6775576.6750.2747.420314,080,1801,453
MO2612-P-8000735.4918.2735.4891.2891.213911,706,2401,365
MO2612-P-8200905.61,070.4905.61,0621,062404,147,4001,050
MO2612-P-84001,042.41,2201,042.41,2181,221.2293,226,840492
MO2612-P-86001,217.81,374.81,217.81,374.81,399.64504,2601,126
MO2612-P-88001,581.21,600.81,581.21,600.81,581.83476,320858
MO2612-P-90001,736.81,765.81,736.81,765.81,76761,024,3601,008
MO2612-P-92001,9241,953.21,9241,953.21,958.63582,540711
MO2612-P-94001,9142,0731,9142,0732,141.6244,900,760260
MO2612-P-96002,1552,337.82,1352,321.82,339.4398,670,260624
MO2612-P-98002,386.22,525.62,386.22,525.62,565225,354,900248
MO2703-C-1000053.856.84445.445.42671,330,1401,288
MO2703-C-62001,1601,1601,1181,1181,123.26682,10078
MO2703-C-64001,065.81,065.81,039.81,039.8980.62210,560106
MO2703-C-6600932.2940824.2843843514,524,880561
MO2703-C-6800772.6784.27187297357536,500484
MO2703-C-7000725.4725.4602.8602.8614.4916,135,140627
MO2703-C-7200610617499.8507.6507.61337,363,580653
MO2703-C-7400509.8509.8414.2428.8428.8743,490,360944
MO2703-C-7600424424346.8351.4351.41455,695,4201,006
MO2703-C-7800354355.42852952952287,336,280841
MO2703-C-8000288.8294.2233.42442442666,949,160844
MO2703-C-8200238.8241.6191199.6197.41783,958,640948
MO2703-C-8400192.8201.2157.2157.2163.61111,981,100809
MO2703-C-8600168.4169.6133137.8137.81482,233,0401,243
MO2703-C-8800139.6145.41111131134035,159,0802,138
MO2703-C-9000120123.292.495.695.62803,017,1401,642
MO2703-C-920096.610378.278.280.21731,576,360444
MO2703-C-940083.28868696954421,700325
MO2703-C-960074.476.6585859.2120833,860303
MO2703-C-980061.466.451.651.851.8112654,180372
MO2703-P-100002,813.62,884.62,8132,884.62,957.2102,833,04084
MO2703-P-6200161238159.8229.8229.650510,525,980805
MO2703-P-6400202.2290.8201.6274.42811423,399,760510
MO2703-P-6600260.8357260.8346.8346.81936,241,5402,853
MO2703-P-6800316427316418.2418.2572,186,360701
MO2703-P-7000389517.8389500.8500.81095,095,900714
MO2703-P-7200469615.2469615.2602.41347,252,9201,270
MO2703-P-7400574.6726.8574.6723.6714875,669,5801,147
MO2703-P-7600705844.8705842.6838.8624,943,280614
MO2703-P-7800804.6827.6804.6827.6974.44326,440575
MO2703-P-8000974.81,124.6974.81,124.41,121.2353,654,460661
MO2703-P-82001,2181,2181,2181,2181,2771121,800461
MO2703-P-84001,365.81,4441,365.81,4441,440.6405,540,580305
MO2703-P-86001,470.81,606.81,469.61,606.81,611.8131,947,500371
MO2703-P-88001,6941,790.61,6941,790.61,790.6111,865,940262
MO2703-P-90001,709.81,965.474
MO2703-P-92001,864.42,141.427
MO2703-P-94002,317.22,317.22,317.22,317.22,325.42436,02035
MO2703-P-96002,493.62,503.22,493.62,503.22,521.62499,68031
MO2703-P-98002,4162,764.441
MO2706-C-62001,150.21,169.21,066.41,066.41,086.8242,736,260185
MO2706-C-64001,0751,0751,027.61,029941.6151,574,460312
MO2706-C-6600942951.8818.6822.2826.2282,522,340237
MO2706-C-6800846.4846.4710710716.6403,091,600348
MO2706-C-7000739739605621.4620.616911,282,940367
MO2706-C-7200620.6620.6528531.2531.2955,343,660492
MO2706-C-7400540540450.6450.6454.6914,543,880531
MO2706-C-7600461462.4390.2390.2396.2482,051,860457
MO2706-C-7800396396329.2329.2336.4772,869,920456
MO2706-C-8000340340283.6287.2287.41033,291,780413
MO2706-C-8200296.6296.6241.6243245.6491,310,820326
MO2706-C-8400237.2249.4206.2210.6210.6992,366,160246
MO2706-C-8600212.4212.4178178180.4521,031,240267
MO2706-C-8800179.4181.6153.8155155681,164,820251
MO2706-C-9000150159.4132.6135.2134.61622,401,020395
MO2706-C-9200134136.8115.6117116.272943,140176
MO2706-C-9400115.4121.8101.4101.4101.42082,401,500189
MO2706-C-9600102.2107.287.691.289.298993,080310
MO2706-C-980095.296.479.481.281.22982,677,280917
MO2706-P-6200272.2342.8270.6336.2336.265620,627,0801,183
MO2706-P-6400317.4410.2313.4399.2399.238414,448,400808
MO2706-P-6600401.8484.6395.2469.4469.41024,597,460394
MO2706-P-6800483.4571.4469.2559.2563.61145,961,180454
MO2706-P-7000560.4666.6556.2657.2653.81438,735,320505
MO2706-P-7200653.8783.2653.8783.2776.6735,145,680644
MO2706-P-7400767.2895766.8895894705,678,840538
MO2706-P-7600894.41,030886.41,0301,018.815514,975,580709
MO2706-P-78001,017.81,152.61,0121,152.61,162.6343,619,920529
MO2706-P-80001,230.61,3101,217.81,3101,310.6172,095,100345
MO2706-P-82001,2111,465.4125
MO2706-P-84001,611.61,629.81,611.61,629.81,627.22324,140103
MO2706-P-86001,554.61,794.677
MO2706-P-88001,9761,9761,971.81,971.81,967.271,355,100192
MO2706-P-90001,939.82,13661
MO2706-P-92002,035.42,317.618
MO2706-P-94002,402.42,491.62,402.42,491.62,499.851,229,76036
MO2706-P-96002,560.62,694.82,560.62,694.82,783.42525,54022
MO2706-P-98002,5302,971.456
相关资讯: