中国金融期货交易所10月28日MO期权收盘行情
发布时间:2026年10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
MO2611-C-5700860.2897.6817878.8870.213211,124,46083
MO2611-C-5800710791.2710791.2778433,241,36035
MO2611-C-5900601749.46016886881399,305,700247
MO2611-C-6000559.865851860160125114,412,120658
MO2611-C-6100480579.8444519.8519.834817,458,800549
MO2611-C-6200427495370.4439.2439.21,28254,175,4401,034
MO2611-C-6300342418.2305.2365.6365.61,93668,482,3801,010
MO2611-C-6400265.2346248.8299.2299.24,741136,712,3401,740
MO2611-C-6500218281.2198.2234.2234.213,495314,381,2802,802
MO2611-C-6600169.2222156.218818823,966445,069,2605,339
MO2611-C-6700140171.612114114120,868298,223,3806,578
MO2611-C-680010113092.2106.8106.821,513234,253,7809,372
MO2611-C-690070.296.868.677.277.212,08698,197,9008,302
MO2611-C-70006071.25356.456.433,004202,218,80023,266
MO2611-C-710041.85037.239.839.87,00630,411,7407,340
MO2611-C-720031.43727.228.628.68,28326,211,84010,485
MO2611-C-730022261919.619.64,89910,829,4608,213
MO2611-C-74001618.612.413133,7415,730,9008,286
MO2611-C-750012139993,9594,306,7409,954
MO2611-C-76008.69.86.46.66.62,1951,793,2006,573
MO2611-C-77006.66.64.24.24.21,137593,3004,927
MO2611-C-78005533.23.2704264,3004,592
MO2611-C-79003.842.42.62.6598186,1002,862
MO2611-C-80003.83.82.62.62.6715212,2606,733
MO2611-C-810033.222228667,4201,524
MO2611-C-82002.62.61.821.825350,1601,531
MO2611-C-8300221.61.61.614627,9801,103
MO2611-C-84001.81.81.41.41.411218,4801,511
MO2611-C-85001.61.61.21.21.210315,200933
MO2611-C-86001.61.611125533,9002,725
MO2611-P-57002541.216.423236,15715,905,1401,726
MO2611-P-58003653.42230.230.22,7539,162,520891
MO2611-P-5900607030.2414110,46348,482,6204,189
MO2611-P-60007589.840.253.453.414,21784,865,0208,049
MO2611-P-610098.8114.253.270.870.86,86653,468,9003,045
MO2611-P-6200120144.670.889.689.611,169111,393,0005,705
MO2611-P-6300145.8180.692.611611611,743148,781,6404,227
MO2611-P-6400189223120.4147.2147.214,466236,530,6004,344
MO2611-P-6500225273.8155187.8187.820,854419,991,2405,552
MO2611-P-660030033119623423414,446355,867,3606,551
MO2611-P-6700360.6395245.22912925,636173,383,0804,747
MO2611-P-6800434.8464.4305353.4353.42,37688,110,9005,135
MO2611-P-6900501.6541370.2426.2426.21,22254,119,4202,650
MO2611-P-7000601.862544450550480142,145,4205,068
MO2611-P-7100678.4708.4522.6585590.443126,981,4601,879
MO2611-P-7200751.8799.2616682677.217412,060,0601,984
MO2611-P-7300851.6855.2700766.8768.6564,561,8601,074
MO2611-P-740098098080086186317815,853,120912
MO2611-P-75009801,039.4900953.6959.4575,620,1601,602
MO2611-P-76001,1381,176.8997.61,079.61,057.2707,570,9401,083
MO2611-P-77001,2741,2741,1001,1801,160.2728,544,660601
MO2611-P-78001,333.41,343.21,220.41,255.61,258.8455,852,240482
MO2611-P-79001,465.41,465.41,342.41,345.61,357.8446,152,540221
MO2611-P-80001,527.81,534.21,406.61,473.21,457.2294,286,320599
MO2611-P-81001,574.81,605.61,574.81,591.41,556.691,431,540140
MO2611-P-82001,707.81,707.81,603.61,638.61,656.2254,106,600203
MO2611-P-83001,804.81,8091,688.81,745.21,756315,470,220168
MO2611-P-84001,862.61,880.81,7931,7931,855.8132,379,740148
MO2611-P-85002,021.62,021.61,9021,9021,955.6142,774,940201
MO2611-P-86002,1542,1541,980.62,0502,055.4255,162,420273
MO2612-C-100003.23.82.830.4473158,8603,386
MO2612-C-5700868868.4823850.6871211,714,7809
MO2612-C-5800760.6841.6760.6775.6786.4392,952,7409
MO2612-C-5900624.6749.4624.6715704.4483,149,92051
MO2612-C-6000570675.4555.462862820111,924,860237
MO2612-C-6100519606.6496.25515511196,257,900145
MO2612-C-6200435530.442148048026211,970,380451
MO2612-C-6300372461.2361420.4420.41,05642,633,060498
MO2612-C-6400329.4398307.2359.23591,60155,800,3801,449
MO2612-C-6500271338.2261304.43021,27937,838,780505
MO2612-C-6600235288.6218.62542541,66541,487,8801,516
MO2612-C-6700193241.2182.8211.8211.81,71035,748,3801,510
MO2612-C-6800173.6200150173.8173.82,43941,955,7402,971
MO2612-C-6900145163.6124.21431431,03814,761,3601,285
MO2612-C-7000105.2135101.6116.8116.83,73943,777,1405,039
MO2612-C-710087.8107.482.892.493.66065,683,5801,163
MO2612-C-72007086.866.874.474.41,31610,054,7003,966
MO2612-C-730060.669.65360605783,554,8801,343
MO2612-C-740045.655.84347.647.68584,305,5603,605
MO2612-C-7500374535.239.639.69303,741,9801,795
MO2612-C-760030.436.628.831317872,585,6605,216
MO2612-C-770023.228.823.225.824.4264698,360971
MO2612-C-780020.824.619.620.420.4334737,8603,861
MO2612-C-790018.420.2161616204369,520458
MO2612-C-800016.41914.414.414.41,4282,356,7009,784
MO2612-C-810013.214.211.211.211.2157198,040323
MO2612-C-820011.212999246256,8603,699
MO2612-C-83009.210.6888419397,960290
MO2612-C-84007.68.66.26.26.2425312,4002,576
MO2612-C-85007.48.4666340242,880343
MO2612-C-86007.27.25.45.65.6659414,6603,269
MO2612-C-88006.26.44.64.64.6446246,4801,730
MO2612-C-90005.864.24.24.2206102,6002,649
MO2612-C-920055.23.43.43.417372,3201,445
MO2612-C-940044.22.82.82.219669,4601,279
MO2612-C-96004.44.43.23.21.413950,5801,877
MO2612-C-98003.83.82.82.80.86020,7201,095
MO2612-P-100003,524.83,556.63,4603,486.63,5014315,166,840803
MO2612-P-57008097.65766.866.61,39710,169,480578
MO2612-P-580010011770.281.681.64523,945,860206
MO2612-P-5900125.2141.684.699.8100.81,76518,997,7401,481
MO2612-P-6000150169.6104.8122.6122.62,17328,836,2602,261
MO2612-P-6100170201126.41481481,11317,498,120874
MO2612-P-6200216.82381531791792,36845,049,2606,285
MO2612-P-6300242.2278.8183.4210.2210.21,17926,601,020788
MO2612-P-6400288.8327219.2257.4257.42,35463,979,7003,249
MO2612-P-6500333.6378.6259.42952951,84757,504,1001,431
MO2612-P-6600402.4434.8304.8345.43481,73363,333,9403,080
MO2612-P-6700466.2497.8359402.2402.21,66970,573,340755
MO2612-P-6800530.8566.441746746777337,576,9602,583
MO2612-P-6900602.4638.6482531.2531.221412,195,040591
MO2612-P-7000692.2716.4549.8604.860534722,041,9002,255
MO2612-P-7100713.4731.4638.2675.8685.8372,623,360314
MO2612-P-7200840.8840.8711.2749767.2272,127,7402,045
MO2612-P-7300920.8920.8820854.6852211,816,100256
MO2612-P-74001,0251,025875921939.6595,547,2802,294
MO2612-P-75001,060.81,078.2990.4990.41,028.4121,263,500121
MO2612-P-76001,2081,214.21,061.21,115.21,126.2232,674,6801,754
MO2612-P-77001,281.81,281.81,217.41,217.41,219192,461,02082
MO2612-P-78001,390.41,402.61,254.61,312.21,314324,339,3601,593
MO2612-P-79001,4561,4561,409.61,409.61,409101,486,20092
MO2612-P-80001,6001,6001,432.21,504.61,505.88212,751,3001,805
MO2612-P-81001,631.81,6721,5661,6131,602.2152,512,900110
MO2612-P-82001,721.41,736.81,672.61,672.61,709.671,197,2201,783
MO2612-P-83001,9121,9121,779.61,789.21,808193,568,82071
MO2612-P-84001,955.81,9671,8971,8971,906.8305,973,600585
MO2612-P-85002,053.82,053.82,033.82,033.82,005.661,247,48055
MO2612-P-86002,108.82,154.22,068.42,0932,104.8204,259,4601,102
MO2612-P-88002,349.62,349.62,2532,336.62,303.4214,823,300841
MO2612-P-90002,564.82,564.82,423.42,423.42,502.6174,284,540958
MO2612-P-92002,8142,8142,6362,689.62,701.8174,646,780721
MO2612-P-94002,9802,9802,8762,8762,901.44613,545,340279
MO2612-P-96003,155.83,2103,129.63,129.63,101.2113,500,760621
MO2612-P-98003,354.23,354.23,266.83,266.83,30162,012,280343
MO2701-C-5700746.2874
MO2701-C-5800779.6779.6779.6779.6793.4177,9601
MO2701-C-5900842.47161
MO2701-C-6000544.6642.47
MO2701-C-6100569.4569.4569.4569.4572.65284,70021
MO2701-C-6200448.2537448.2492.4506.219907,00031
MO2701-C-6300420.2486.8412.6451.8445.8451,928,160124
MO2701-C-6400364.2425.2340.2398389.6612,239,46085
MO2701-C-6500319.2363.8294.4336.83381364,252,220120
MO2701-C-6600272.8313.8253.4283.4291.61233,353,380164
MO2701-C-6700236.4275.4221.8248.62501343,364,180137
MO2701-C-6800203234190.8217.8213.6841,728,340187
MO2701-C-6900174.4197.2163185181.638651,120120
MO2701-C-7000148169.8138.6154.81521181,780,600158
MO2701-C-7100108.2140108.2127.2129.81081,333,30050
MO2701-C-7200100.8117.296.8102.6108.498994,580121
MO2701-C-730084.899.281.490.892.260538,180135
MO2701-C-740070.482.868.877.277.6108815,580143
MO2701-C-75006170.86065.265.23962,561,800532
MO2701-P-5700133.8146.299.6111.4112.64555,625,380158
MO2701-P-5800156.4167.6115.2138132.42343,280,320125
MO2701-P-5900180195.4137.2155.4155.44317,240,220522
MO2701-P-6000217.4217.8161.2176178.61112,202,580339
MO2701-P-6100250.8256185.2205.2208.4581,358,52083
MO2701-P-6200293.2293.2224.4240242.4511,390,50045
MO2701-P-6300335.6335.8272.4272.4280.4682,177,46082
MO2701-P-6400383393291.2322.4323.61735,890,000206
MO2701-P-6500435437.2351.8371.2371.21475,834,120257
MO2701-P-6600491.6508.6386.8419.4424.8703,264,860182
MO2701-P-6700508.8513.4440.4488.8482.8703,444,020180
MO2701-P-6800615.4615.4531.4533549.2211,187,00076
MO2701-P-6900694.6613.259
MO2701-P-7000773684.81
MO2701-P-7100804.2804.2804804760.44339,3001
MO2701-P-7200763.4839.61
MO2701-P-7300789.6921.854
MO2701-P-7400894.41,01287
MO2701-P-7500946.21,099.686
MO2703-C-100007.67.86.86.86.811683,9201,502
MO2703-C-5600883960883930917.89817,4007
MO2703-C-5800735815711.2767.6767.6917,002,480297
MO2703-C-6000589.6671589.46446441006,361,420346
MO2703-C-6200496.2555.2476.8523.2520.81176,131,740520
MO2703-C-6400400.6442.637941841850420,768,540882
MO2703-C-6600305.4362.830033433440112,976,7602,183
MO2703-C-6800243.8277233259.6259.61574,048,4801,448
MO2703-C-7000199.6215174.2200.2199.82164,188,7401,997
MO2703-C-7200146167.6137.8148.61491932,923,3801,454
MO2703-C-7400110124.2102.4113.2112.81481,641,5001,737
MO2703-C-760086.894.279.886.486.41631,402,2202,013
MO2703-C-780064.869.459.26363.2125793,7801,360
MO2703-C-800049.85544.847.447.6155760,0002,020
MO2703-C-820035.840.83435.435.4153558,9401,630
MO2703-C-8400283126.226.227.673203,6801,378
MO2703-C-860021.224.620.4212195200,9403,165
MO2703-C-880016.61915.416.216.2211355,2802,514
MO2703-C-90001314.812.61312.8104140,6601,548
MO2703-C-92001113.410.410.410.46269,860535
MO2703-C-940091199.29.29694,180351
MO2703-C-9600997.87.87.85343,660430
MO2703-C-98007.88.27776548,660527
MO2703-P-100003,6703,7263,543.83,616.43,650.410036,436,600357
MO2703-P-5600184.4203153.6166.4167.23696,558,820170
MO2703-P-5800250265.2200.6213.42222265,262,020460
MO2703-P-6000322340.2261.8282.8282.81514,415,840707
MO2703-P-6200424.8428337364.8364.828811,082,3802,347
MO2703-P-6400500533.4423.2459.6459.21808,637,3601,299
MO2703-P-6600630.2650.6524.6569.6577.217110,304,4002,200
MO2703-P-6800779.4779.4645.8693.8694.4866,180,8801,425
MO2703-P-7000895.4930.8843.6862833.2423,778,7601,221
MO2703-P-72001,0051,041942981.4983.6191,935,3401,421
MO2703-P-74001,2241,2241,083.81,083.81,146.66693,1001,324
MO2703-P-76001,3451,3451,3451,3451,315.44538,000724
MO2703-P-78001,547.81,547.81,527.21,527.21,494.22307,500640
MO2703-P-80001,7581,7581,7101,722.41,6755861,040718
MO2703-P-82001,872.61,872.61,872.61,872.61,861.62374,520491
MO2703-P-84001,947.82,080.6355
MO2703-P-86002,271.22,271.22,181.22,251.22,273.2245,356,520407
MO2703-P-88002,518.82,518.82,518.82,518.82,467.61251,880259
MO2703-P-90002,645.82,663.2124
MO2703-P-92002,772.42,859.647
MO2703-P-94003,0433,0433,0433,0433,056.83925,38083
MO2703-P-96003,149.43,254.497
MO2703-P-98003,4403,4403,4403,4403,452.21344,000126
MO2706-C-5600848883.8832.6832.6874121,048,68012
MO2706-C-5800703.4774.6703.2727.4744.6987,228,560173
MO2706-C-6000593.8668585.2629.66311127,096,080407
MO2706-C-6200510558.2492.8529526.8713,750,040841
MO2706-C-6400421466.2411.8433.2437.6371,632,420591
MO2706-C-6600348.4386333.4362.6362.6592,064,740540
MO2706-C-6800300316.6278290.6294772,221,640863
MO2706-C-7000238255225.8238.8238.81122,662,420781
MO2706-C-7200178.8208178.8188.2192.41563,008,080782
MO2706-C-7400154.8164.4147.2158.6158.6701,094,320684
MO2706-C-7600124.8135.2117.4126.6126.61641,982,480950
MO2706-C-780097.610895.610210288865,060872
MO2706-C-80008188.678.480.283.667563,300767
MO2706-C-82007172.4656868.470475,640466
MO2706-C-840056.26052.653.256.6121681,180365
MO2706-C-860046.849.84445.646.868316,440372
MO2706-C-880039.241.63739.439.447181,300314
MO2706-C-900033.834.631.433.433.42789,600412
MO2706-C-920028.429.226.226.228.61541,140269
MO2706-C-940025.225.22324.424.4113269,420164
MO2706-C-960020.42220.221.221.24696,040297
MO2706-C-980018.419.817.619.219.2239451,420990
MO2706-P-5600310329.6258.8281.2278.235510,587,500231
MO2706-P-5800380393.4328.6347.6341.21043,849,940332
MO2706-P-6000466489405.8429.6428.4582,581,180636
MO2706-P-6200582.6583492524.8517.222011,923,9602,747
MO2706-P-6400675.4677593617.6621.4503,177,3601,243
MO2706-P-6600799.2815.6712746749654,951,1401,102
MO2706-P-6800894.6941.6867.4882.4879.411110,258,640815
MO2706-P-70001,0591,082.29951,027.21,021.4818,498,940717
MO2706-P-72001,170.81,2021,148.21,164.21,173404,722,880676
MO2706-P-74001,368.61,368.61,3211,3211,336.27947,5601,005
MO2706-P-76001,5151,5151,499.41,5011,498.44615,180698
MO2706-P-78001,660.21,674501
MO2706-P-80001,924.41,853.8402
MO2706-P-82001,9552,036.8121
MO2706-P-84002,305.42,305.42,305.42,305.42,220.661,399,080105
MO2706-P-86002,5002,46586
MO2706-P-88002,674.82,674.82,674.82,674.82,655.42534,960240
MO2706-P-90002,798.42,798.42,798.42,798.42,847.41279,84081
MO2706-P-92002,913.43,040.620
MO2706-P-94003,1303,234.841
MO2706-P-96003,444.63,444.63,444.63,444.63,429.81344,46050
MO2706-P-98003,6473,6473,6473,6473,625.431,094,10089
MO2709-C-5600847924.4838.4872861.612510,848,96061
MO2709-C-5800712.2802.2712.2751.6746.413710,293,660237
MO2709-C-6000665.6673.6610.6652645.816410,529,720608
MO2709-C-6200540587.6521.8549.65561458,064,600722
MO2709-C-6400461.4489.6440.2464.2475.82089,756,560759
MO2709-C-6600405.6435.8383.2407405.425210,063,140753
MO2709-C-6800342369.8321349.6343.2672,275,4201,491
MO2709-C-7000279.2310.4271.6285.8284.822631,200351
MO2709-C-7200241.2259.8219.6244240.4741,778,100344
MO2709-C-7400198.8215.8181.4205.8202.638750,000293
MO2709-C-7600173.4181.8157.8170.8170.849822,320365
MO2709-C-7800135.2150131.4141.8141.840560,880245
MO2709-C-8000116.2125.4108.8118.2118.656657,660196
MO2709-C-820099108.291.497101.81581,597,200110
MO2709-C-840079.28978.483.284.460499,480103
MO2709-C-860068.275.666.470.870.42892,047,600487
MO2709-P-560039042034636936525910,243,680145
MO2709-P-5800482.8508425.8450.4453.41848,774,600637
MO2709-P-6000580609.4519.2548.2548.221612,370,080961
MO2709-P-6200685715.6620646656.625216,891,720855
MO2709-P-6400806.6839.47377637631098,723,740867
MO2709-P-6600940944849.4877.2894.41099,752,180473
MO2709-P-68001,0601,078.4990994.21,026.610811,464,260830
MO2709-P-70001,209.41,209.41,162.61,162.61,169.42237,200359
MO2709-P-72001,369.21,369.21,353.81,367.41,320.881,091,920373
MO2709-P-74001,559.41,559.41,5121,5121,476182,773,760482
MO2709-P-76001,691.61,691.61,677.41,682.61,639.4101,685,540202
MO2709-P-78001,856.61,856.61,849.41,849.41,809.271,298,18096
MO2709-P-80002,008.82,008.82,008.82,008.82,112.42401,76055
MO2709-P-82002,211.82,211.82,210.22,210.22,289.44884,40018
MO2709-P-84002,418.22,418.22,418.22,418.22,4693725,46021
MO2709-P-86002,470.62,5102,401.62,5102,6514985,32061
相关资讯: