中国金融期货交易所03月23日MO期权收盘行情
发布时间:2026年03月23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
MO2604-C-7000669.8732.4497538.4538.458934,843,240153
MO2604-C-7100598644.8431473.2473.296850,790,040579
MO2604-C-7200530564.4368.44104101,61369,236,020537
MO2604-C-7300446.6485.8314.2347.6347.62,39586,725,380800
MO2604-C-7400369.4411.2264292.2292.25,238162,328,4401,680
MO2604-C-7500330.2369.2220241.2241.27,229189,737,0201,680
MO2604-C-7600235286.4180.4198.8198.813,245297,421,4402,820
MO2604-C-7700200.2230146.6160.8160.812,794235,978,4803,241
MO2604-C-7800169.4187118.6126.8126.813,345197,775,2803,347
MO2604-C-7900129.8141.89499.699.610,051116,241,2404,150
MO2604-C-8000100113.67679.279.219,115172,671,8209,376
MO2604-C-810064.88656.457.457.49,56265,525,4006,257
MO2604-C-82005566.842.844.444.48,86847,223,0206,328
MO2604-C-83004050.432.834.634.68,22433,236,3007,291
MO2604-C-84003537.824.625257,07521,038,2804,967
MO2604-C-850025.229.419.220.420.47,31616,779,1605,420
MO2604-C-86001921.213.814.614.64,8238,261,9402,890
MO2604-C-870013.416.49.810.410.43,5694,528,2802,403
MO2604-C-8800121388.88.86,8116,756,1003,700
MO2604-C-89009.29.65.86.46.45,8354,319,9802,522
MO2604-C-90007.69.25.86.46.46,5664,625,9802,812
MO2604-C-91006.47.24.65.45.44,4902,565,220950
MO2604-C-92004.863.84.64.63,6891,854,700882
MO2604-C-930045.844.64.63,6021,747,5801,066
MO2604-C-94005.45.84.24.64.63,7471,827,7802,443
MO2604-C-95004.85.64.24.64.64,5352,168,5003,794
MO2604-P-70005020546.8165.6165.616,938205,419,2203,604
MO2604-P-710065.2237.259.2192.8192.814,918202,853,0404,846
MO2604-P-720098.8275.676.8234.2234.29,216160,130,0203,630
MO2604-P-730010831996.8274.6274.612,696264,346,3402,731
MO2604-P-7400160.4364.2122.4311.8311.815,737388,865,9203,132
MO2604-P-7500200416.6154.2359.2359.220,458556,347,7403,644
MO2604-P-7600250476.4191.4417.2417.221,152633,765,3803,943
MO2604-P-7700250538237.6482.2482.29,579331,637,8802,392
MO2604-P-78003006062505505506,672272,261,8403,332
MO2604-P-7900407.4684.2350.26176174,808237,895,5004,146
MO2604-P-8000430.2769.6419.47027024,913275,089,8004,538
MO2604-P-8100499.8845.2492.6789.8789.83,201205,206,5203,153
MO2604-P-8200585932574862.8862.83,860278,928,0403,066
MO2604-P-8300698.41,024.4656.2951.2956.61,562128,830,6202,773
MO2604-P-8400854.61,109.8749.61,0501,082.460554,804,040955
MO2604-P-8500901.41,207.6866.61,1501,176.430430,246,960638
MO2604-P-86001,0501,302935.81,2851,271.812613,915,840224
MO2604-P-87001,106.21,375.81,054.81,3431,368.2829,565,700122
MO2604-P-88001,218.21,484.81,156.61,477.81,465.49411,389,560223
MO2604-P-89001,3091,5831,269.41,569.81,563.4446,021,300128
MO2604-P-90001,403.21,6771,403.21,675.81,661.8578,376,120116
MO2604-P-91001,4811,782.61,4811,775.21,760.49214,745,880402
MO2604-P-92001,619.41,874.81,619.41,874.81,859.6559,014,54056
MO2604-P-93001,719.21,978.81,621.81,9711,958.86611,523,04069
MO2604-P-94001,7582,0781,7582,068.82,058.2448,244,060136
MO2604-P-95001,895.82,177.61,8462,165.22,157.8469,320,540106
MO2605-C-7000668.2701528.6581.8581.835521,107,700166
MO2605-C-7100615.2647.647550051319611,016,08040
MO2605-C-7200525.8573.8410.8451.2452.224712,484,12065
MO2605-C-7300477.8514.2364.4392.8395.233514,191,940144
MO2605-C-7400417.2447310.4350.2347.659521,549,960209
MO2605-C-7500349385265.6301.2301.261320,029,080222
MO2605-C-7600322.8336.4231.6260.6260.673120,538,060205
MO2605-C-7700254.2289.6195.62172174119,803,960166
MO2605-C-7800220.6241.2163.2179.2182.653710,825,760197
MO2605-C-7900180.4205.8138.2155.4155.469011,837,680555
MO2605-C-8000160173.6116129.2129.21,89827,096,7001,540
MO2605-C-8100113.2142.896105.8105.87799,008,660591
MO2605-C-8200108.6121.68087.487.41,55415,681,7401,017
MO2605-C-830090.6101.866.671.271.87926,588,960553
MO2605-C-840071.484.8565758.68375,837,100453
MO2605-C-850058.471.646.247479215,343,580481
MO2605-C-860047.260.838.839.839.86933,331,120382
MO2605-C-870038.851.832.233334281,826,820232
MO2605-C-880033.2432828285151,784,140460
MO2605-C-890026.24121.622.222.26721,889,780528
MO2605-C-900022.231.4191919387972,580392
MO2605-C-910018.627.6161616280583,660152
MO2605-C-920020.422.813.413.613.6249451,880213
MO2605-C-93001919.611.211.611.6280440,360160
MO2605-C-940011.417.4101010516691,220245
MO2605-C-950011.616.29.49.89.81,3211,687,040948
MO2605-P-7000105292.6105273.6273.61,75034,366,680460
MO2605-P-7100130.6331.4130.6308.2308.290018,600,700465
MO2605-P-7200164.6369160341.8341.81,21531,074,840741
MO2605-P-7300203.4418.6185392.6392.680724,263,640602
MO2605-P-7400236.6468220.44324321,14642,060,120603
MO2605-P-7500288.4525260479.4484.81,22445,990,480630
MO2605-P-7600354585.6304.4550.8550.897441,483,2801,291
MO2605-P-7700404.8650.4360.2630.4618.458527,543,420361
MO2605-P-7800452.8711411.6710670.671538,432,440875
MO2605-P-7900527.8790.2472.6736.8736.848930,187,200447
MO2605-P-8000581.8869.8538.6850.6827.477050,658,520433
MO2605-P-8100646.6940.2605.4938.4890.614410,387,620262
MO2605-P-82007181,033.2709989.8985.227922,511,920185
MO2605-P-8300780.41,119.8780.41,089.41,068736,321,240135
MO2605-P-8400924.21,188.68901,188.61,13810610,154,140137
MO2605-P-85001,032.61,293.4971.41,293.41,277.4485,139,400115
MO2605-P-86001,112.21,370.61,049.41,370.61,368.4859,772,14044
MO2605-P-87009701,46147
MO2605-P-88001,5571,5571,5571,5571,554.83383,82022
MO2605-P-89001,436.41,6341,436.41,6341,649.6243,354,50012
MO2605-P-90001,493.61,524.21,493.61,523.21,745.45718,9809
MO2605-P-91001,620.41,620.41,619.41,619.41,84281,275,66011
MO2605-P-92001,6881,9441,6881,9441,93991,637,32012
MO2605-P-93001,411.22,036.66
MO2605-P-94001,877.62,081.61,877.62,081.62,134.62395,92011
MO2605-P-95002,229.62,2422,164.42,2422,23371,460,14011
MO2606-C-52002,299.42,300.41,984.42,019.62,041.6428,997,180183
MO2606-C-54002,023.22,118.41,805.61,805.61,852.45611,321,62087
MO2606-C-56001,836.21,910.81,6261,639.81,612458,232,580205
MO2606-C-58001,6981,6981,444.41,458.21,458.2132,111,000124
MO2606-C-60001,5001,534.61,270.61,282.81,283415,954,860301
MO2606-C-62001,4501,4501,088.81,088.81,132.6455,663,360349
MO2606-C-64001,146.61,193.4935.2965.2965.848853,308,980425
MO2606-C-66001,0001,028.8793.8796.8827.820218,364,880521
MO2606-C-6800840848.8656.468768747236,255,840711
MO2606-C-7000680720535549558.292760,255,8401,173
MO2606-C-7100571.8641.8487.6517.2517.21568,775,12026
MO2606-C-7200560567.4435467.6467.682842,951,0201,310
MO2606-C-7300476507389.4409413.81456,560,68063
MO2606-C-7400462.2468.8347.8376.6376.61,13445,227,2801,978
MO2606-C-7500383.4409.6315333.233438414,058,960136
MO2606-C-7600351.2364.6277.6303.8303.81,47647,147,0601,964
MO2606-C-7700288.6316.4247.22642642115,976,140113
MO2606-C-7800271287218.4239.4239.41,21830,219,6801,990
MO2606-C-7900236.6244.8196.6210210982,144,58055
MO2606-C-8000211223.61711881882,18141,693,4204,277
MO2606-C-8100177.4186.6150.8150.8162.61051,753,76049
MO2606-C-8200164.6176134147.2147.21,90328,363,9604,288
MO2606-C-8300131142.6118.2122.4122.61652,126,66087
MO2606-C-8400114128.8100108110.61,49716,441,9603,809
MO2606-C-850099.8110.89091974434,464,440303
MO2606-C-860088.899.67886.486.41,84015,791,0804,266
MO2606-C-88007576.459.669699456,190,7002,165
MO2606-C-900050.861.646.252.452.49985,148,8202,168
MO2606-C-9200464935.441.241.21,3655,478,0402,068
MO2606-C-940038.240.828.834341,4524,921,3201,751
MO2606-C-96002733.423.227.627.61,8115,025,8201,234
MO2606-P-520024.83618.430.430.41,7454,751,7002,514
MO2606-P-540033.647.82441417912,801,960890
MO2606-P-560038.663.23056.456.47703,502,3401,327
MO2606-P-5800438038.475.673.85262,792,020892
MO2606-P-600057104.84795951,2319,071,3201,323
MO2606-P-620075.8137.261123.6123.67216,746,1201,041
MO2606-P-640088.4182.681.6164.4164.481510,355,8801,283
MO2606-P-6600116234.2108.6211.8211.898115,601,8601,325
MO2606-P-6800158.8302.6146.2287.8286.61,20624,645,6801,779
MO2606-P-7000210384.2191.4354.6354.61,99456,030,2002,549
MO2606-P-7100248430.6230403.2405.61454,985,980102
MO2606-P-7200250479.8250442.6442.61,45652,454,7402,297
MO2606-P-7300324.8536293.2534503.61626,930,24058
MO2606-P-7400349.6593.2332.8548.8548.81,57872,814,0802,282
MO2606-P-7500420651.6389.8651.4620.420710,199,06073
MO2606-P-7600400717.84006686681,31974,203,0801,910
MO2606-P-7700518.6784.8508.2776.6750.41086,874,24054
MO2606-P-7800598.6855.8548.2806.4806.475052,421,6001,478
MO2606-P-7900668.6915.2635.4891.4893.4483,529,86031
MO2606-P-8000776.41,012.8684.2966.4966.480165,862,0002,164
MO2606-P-8100812.4981.6812.4981.61,038.2353,013,44027
MO2606-P-82008941,168.8848.81,145.61,120.847947,248,6401,746
MO2606-P-8300986.81,128.2931.41,128.21,204.6181,896,00015
MO2606-P-84001,0601,3359911,288.81,288.819222,463,980986
MO2606-P-85001,171.61,369.41,171.61,369.41,372.281,000,7405
MO2606-P-86001,268.61,513.61,1571,513.61,461.8628,190,1001,200
MO2606-P-88001,455.61,704.41,342.61,663.21,694.6558,691,100653
MO2606-P-90001,642.21,876.41,638.61,842.61,842.6142,335,060223
MO2606-P-92001,7432,0421,7431,998.62,071.2397,320,720255
MO2606-P-94001,9802,205.21,9602,205.22,263.4173,546,500101
MO2606-P-96002,1822,4102,1822,4102,457.6112,482,12033
MO2609-C-62001,238.41,267.41,0351,0351,038.651361,909,780353
MO2609-C-64001,0601,090.4902902921.831233,501,880317
MO2609-C-6600947.8965773.280380364156,079,320637
MO2609-C-6800822825.6666.6681.6700.816112,565,160463
MO2609-C-7000679.6732.4567.6594.6594.61,08271,822,3801,254
MO2609-C-7200611618.8480.8500.2502.243024,108,140791
MO2609-C-7400508.8520410428.4428.446121,386,140823
MO2609-C-7600429439.2345.4360.2360.287233,374,4401,529
MO2609-C-7800361.4363.2287.4302.6302.647415,152,280827
MO2609-C-8000296.8309.4247.2264.626252014,221,6001,139
MO2609-C-8200243.8256.4207.6223.2223.23397,978,3801,028
MO2609-C-8400185.6212.4174.6187.6186.23196,164,5201,141
MO2609-C-8600168.2178.6144.8156.8156.85658,982,3001,422
MO2609-C-8800114.4146.8114.4134.4134.42713,607,860587
MO2609-C-9000125125102.6114.8114.83854,335,040625
MO2609-C-920089.2103.88796.496.44244,040,520659
MO2609-C-940077.489.274.686.686.65274,310,580825
MO2609-C-96006877.46172.472.48075,544,660580
MO2609-P-6200167276.4155262.6262.61,02520,141,6601,050
MO2609-P-6400221343.2200.8330.4330.463815,134,920718
MO2609-P-6600276420257.8407.4407.438912,484,860992
MO2609-P-6800307.8510.2307.8491.6495.22559,697,8201,026
MO2609-P-7000384.6615.6384.6589.259344021,798,1401,108
MO2609-P-7200531.2729.2494.4703.2703.241424,859,0801,376
MO2609-P-7400570851.4570827.4822.850236,454,5801,499
MO2609-P-7600764.8987.6716951.4951.449541,997,2801,605
MO2609-P-7800864.21,121.28301,084.81,084.827126,813,840796
MO2609-P-80001,0001,280983.81,246.21,246.217519,562,920439
MO2609-P-82001,1751,438.21,1331,4111,41120024,560,720306
MO2609-P-84001,358.81,601.81,346.81,601.81,572.8162,276,220257
MO2609-P-86001,5271,774.81,465.41,774.81,744.8517,946,880612
MO2609-P-88001,677.21,950.41,646.41,950.41,918.491,652,960409
MO2609-P-90001,853.62,128.81,853.62,099.22,099.2163,252,000258
MO2609-P-92002,034.82,104.62,034.82,104.62,271.43617,420113
MO2609-P-94002,209.82,2382,209.82,2382,454.83668,580161
MO2609-P-96002,365.42,577.22,364.82,577.22,706.64970,60048
MO2612-C-64001,1011,128.6912932.2936.611011,032,800505
MO2612-C-6600991.61,009807807841837,838,720128
MO2612-C-6800836.8877.6715.2715.6741.6574,591,880136
MO2612-C-7000778.2796.2628.8639664.815110,678,680685
MO2612-C-7200637.8678.8542.6548.2571.81056,250,420565
MO2612-C-7400550.4589.2466.8490.4491.6884,716,580554
MO2612-C-760047851240343143145520,176,700862
MO2612-C-7800427.6447.834637237254522,061,8001,063
MO2612-C-8000353.8380300323.4323.41856,135,900977
MO2612-C-8200333333.8259278.4282.83269,800,9001,168
MO2612-C-8400261287.2219.2240.82441323,255,140687
MO2612-C-8600224.8239.8186.6205.4205.82615,456,380536
MO2612-C-8800190206160172.21773326,204,900609
MO2612-C-9000159.6172136154.6154.61892,876,960963
MO2612-C-9200147.81501201341346078,281,380471
MO2612-C-9400119128.8101.41151152122,437,580632
MO2612-C-9600100115.488.298.81007937,893,420444
MO2612-P-6400329480303.246846888435,080,9602,692
MO2612-P-6600393.2561.2385.8548.8548.838318,550,5001,463
MO2612-P-6800490656.2467650648.829116,594,5601,168
MO2612-P-700056878155575775717411,366,920929
MO2612-P-7200693.6902.2659.2862.8862.843434,450,4201,055
MO2612-P-7400808.21,026.27741,005984.414212,926,1801,032
MO2612-P-7600930.61,153.29051,1321,13227729,153,540849
MO2612-P-78001,015.81,304.41,015.41,286.21,286.226930,951,420727
MO2612-P-80001,232.61,4401,163.21,403.61,403.622630,693,540958
MO2612-P-82001,374.21,5981,315.21,5981,566.4456,457,9201,064
MO2612-P-84001,4801,7501,4531,7501,745304,926,660372
MO2612-P-86001,609.61,908.61,609.61,908.61,887345,928,240352
MO2612-P-88001,843.42,018.61,843.42,018.62,054.491,718,280166
MO2612-P-90001,9952,265.61,9952,265.62,406.8183,619,180121
MO2612-P-92002,1422,217.42,1422,217.42,584.261,268,30086
MO2612-P-94002,3002,3002,3002,3002,763.41230,00064
MO2612-P-96002,6722,790.22,6722,790.22,944.482,188,56064
MO2703-C-7000738.6766.463665465418813,043,340101
MO2703-C-7200637.2665.6571.6571.6571.6674,239,16040
MO2703-C-7400563.6578491507.6507.6914,888,94039
MO2703-C-7600495.4524.2426.4445.4445.41175,574,44059
MO2703-C-7800423.8467.4378392.2392.21235,199,12056
MO2703-C-8000393.8406.4330.6342.8342.81274,786,42077
MO2703-C-8200347.4347.4292305.4305.4431,381,42021
MO2703-C-8400306.4316258.8266.2266.223658,88010
MO2703-C-8600220.8281.8219.4242.2242.23408,311,920115
MO2703-P-7000735.4874.469283983920916,540,600101
MO2703-P-7200843.2984.8809.2956.6956.6696,378,96053
MO2703-P-7400958.81,117.4925.41,105.21,081.4676,852,62036
MO2703-P-76001,046.21,262.81,025.21,244.81,237.49911,841,86059
MO2703-P-78001,212.81,387.61,154.41,383.21,357.87810,310,90045
MO2703-P-80001,397.21,555.21,347.61,555.21,517.27411,269,66066
MO2703-P-82001,546.41,546.41,534.41,5411,9863462,1803
MO2703-P-84001,703.61,850.21,6051,850.22,151111,971,0009
MO2703-P-86001,865.41,9981,7601,9982,307.271,296,6406
相关资讯: