中国金融期货交易所03月20日MO期权收盘行情
发布时间:2026年03月20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
MO2603-C-49003,033.63,049.62,978.62,978.62,977.1161,807,880
MO2603-C-50002,9892,9892,903.82,962.22,877.1151,472,100
MO2603-C-52002,732.82,762.22,701.62,701.62,677.1141,090,380
MO2603-C-54002,5832,5832,500.82,500.82,477.114611,647,360
MO2603-C-56002,3352,3672,282.42,282.42,277.11235,339,760
MO2603-C-58002,1342,1342,077.82,077.82,077.11122,530,840
MO2603-C-60001,932.41,9501,878.21,878.21,877.11458,618,380
MO2603-C-62001,7321,7601,676.81,676.81,677.11101,708,620
MO2603-C-64001,531.81,531.81,476.81,476.81,477.11334,951,580
MO2603-C-65001,4331,4621,4231,4621,377.115713,200
MO2603-C-66001,331.81,363.21,276.81,276.81,277.11303,884,580
MO2603-C-67001,203.21,266.61,182.41,182.41,177.11131,578,480
MO2603-C-68001,175.81,1921,077.21,077.61,077.11495,499,260
MO2603-C-69001,067.81,067.8984.8989977.11202,071,120
MO2603-C-7000950995876.8878.8877.1112211,201,280
MO2603-C-7100867.8878778.2789777.11494,061,840
MO2603-C-7200783.2783.2676676.8677.1119513,874,120
MO2603-C-7300667.2681.6578.2589577.11573,668,700
MO2603-C-7400566.8600466477.6477.1183243,647,440
MO2603-C-7500480498366.8377377.1193440,684,380
MO2603-C-7600342402.6267276.6277.111,04735,518,320
MO2603-C-7700245301167.8177177.111,97145,003,540
MO2603-C-7800150.4202.874.67777.1114,879186,986,240
MO2603-C-790077107.80.20.253,942223,213,500
MO2603-C-80002330.20.20.247,57746,339,880
MO2603-C-810066.20.20.211,1622,554,560
MO2603-C-820022.20.20.24,196262,800
MO2603-C-83000.810.20.22,57581,460
MO2603-C-84000.40.60.20.21,26635,820
MO2603-C-85000.20.40.20.277817,680
MO2603-C-86000.40.40.20.22014,300
MO2603-C-87000.20.40.20.22615,880
MO2603-C-88000.20.20.20.2841,680
MO2603-C-89000.20.20.20.22685,360
MO2603-C-90000.20.40.20.21262,920
MO2603-C-91000.40.40.20.2561,160
MO2603-C-92000.20.20.20.2961,920
MO2603-C-93000.20.20.20.2471,040
MO2603-C-94000.20.20.20.21984,060
MO2603-C-95000.20.20.20.21272,620
MO2603-P-49000.20.20.20.224480
MO2603-P-50000.20.20.20.224480
MO2603-P-52000.20.20.20.224480
MO2603-P-54000.20.20.20.223460
MO2603-P-56000.20.20.20.218360
MO2603-P-58000.20.20.20.217340
MO2603-P-60000.20.20.20.223460
MO2603-P-62000.20.20.20.221420
MO2603-P-64000.20.20.20.223460
MO2603-P-65000.20.20.20.227540
MO2603-P-66000.20.20.20.223460
MO2603-P-67000.20.20.20.216320
MO2603-P-68000.20.20.20.2601,200
MO2603-P-69000.20.20.20.213260
MO2603-P-70000.20.20.20.244880
MO2603-P-71000.20.20.20.224480
MO2603-P-72000.20.20.20.2701,480
MO2603-P-73000.40.40.20.21102,580
MO2603-P-74000.20.40.20.22646,180
MO2603-P-75000.40.60.20.285222,780
MO2603-P-7600110.20.22,35288,600
MO2603-P-77002.62.80.20.23,667235,860
MO2603-P-780010100.20.217,5944,078,620
MO2603-P-79001849.41.222.822.8954,36179,426,400
MO2603-P-80006613526.2123122.8930,158200,832,940
MO2603-P-8100144233.4101.2222.2222.898,842143,834,620
MO2603-P-8200249333.4198322.2322.894,133108,886,020
MO2603-P-8300347.4433.8298.8423422.892,57692,848,420
MO2603-P-8400426.4533.2399.2522.4522.891,16353,628,160
MO2603-P-8500534627.2500622.4622.8942824,507,020
MO2603-P-8600619726.6619721722.89865,826,860
MO2603-P-8700752.4832.8703811822.8914210,942,500
MO2603-P-8800831.8921.4828.8911.2922.89897,729,880
MO2603-P-8900931.81,020.4931.81,010.21,022.89666,396,140
MO2603-P-90001,032.21,115.21,025.21,115.21,122.89454,797,280
MO2603-P-91001,131.81,1771,131.81,145.61,222.89171,968,360
MO2603-P-92001,2321,284.81,2321,246.81,322.89293,668,640
MO2603-P-93001,399.81,422.89
MO2603-P-94001,409.61,469.81,409.41,469.81,522.8971,006,580
MO2603-P-95001,566.21,612.21,5401,608.41,622.8971,105,240
MO2604-C-7100860865.4691.6693.8693.818214,344,920301
MO2604-C-7200771.6771.660860860818712,941,700125
MO2604-C-7300671.4696.452952952957335,405,780292
MO2604-C-7400560609.6447.2447.2447.285145,363,100607
MO2604-C-7500477524375.2375.2375.21,05947,455,700386
MO2604-C-7600410444.8312.2313.8313.81,11442,148,500440
MO2604-C-7700344.8370.2254255.6255.62,78484,619,5401,345
MO2604-C-7800260300.4202.82042044,955121,935,4201,745
MO2604-C-7900210240158160.2160.210,085200,464,6003,231
MO2604-C-8000170188124125.4125.414,392226,426,2806,716
MO2604-C-8100125.2144.692.893.493.49,018107,640,3205,013
MO2604-C-820096.2106.469.670.470.47,68770,261,6005,836
MO2604-C-8300768051.452.652.67,81253,021,7807,137
MO2604-C-840059.86137.639396,14431,330,2605,528
MO2604-C-8500484828.629.629.65,93422,716,6605,626
MO2604-C-860040402020.220.22,9878,253,7602,805
MO2604-C-870026.427.41515.815.81,2882,769,4601,835
MO2604-C-880022221213.213.22,5534,379,0603,240
MO2604-C-890016.217.48.69.49.41,5301,916,0601,866
MO2604-C-900013.415.27.88.48.42,0052,185,4402,574
MO2604-C-910011.212.86.46.86.81,021928,380938
MO2604-C-9200910.65.45.85.8965737,780889
MO2604-C-930099.24.85.25.6774516,020683
MO2604-C-94008.4955.45.4964646,2802,245
MO2604-C-95006.88.44.85.45.42,0001,282,3603,201
MO2604-P-710032.451.426.648.848.86,11322,683,8604,775
MO2604-P-72004367.220.463632,84113,623,0802,619
MO2604-P-730050.285.845.684.284.22,83717,469,9802,560
MO2604-P-740065109.457.4107.2107.23,90131,307,1003,090
MO2604-P-750095138.873.8135.2135.26,33563,357,0603,674
MO2604-P-7600115172.292.4169.6169.65,77173,009,0602,992
MO2604-P-7700134.8214.2115.62122126,25499,940,6603,119
MO2604-P-7800180261.6146261.2261.29,404188,961,9804,178
MO2604-P-7900208.4317.4183.4317.2317.211,645277,533,6004,935
MO2604-P-8000275383.2230.4383.2383.26,909200,554,2204,867
MO2604-P-8100352452285.44524523,101108,551,7404,030
MO2604-P-8200408.2529350529525.82,477102,744,8404,183
MO2604-P-8300498611.2426611.2611.21,50577,230,2803,384
MO2604-P-8400540689.8509.668968956532,742,1601,018
MO2604-P-8500619.8785598.478578567345,260,340685
MO2604-P-8600698824.8698824.8881.6755,701,960218
MO2604-P-8700798.8968.4783.2968.4968.4605,154,200125
MO2604-P-8800894.41,060.4884.81,060.41,036.6949,063,440241
MO2604-P-89001,011.81,161.2980.41,161.21,165828,691,860109
MO2604-P-90001,141.81,256.41,108.81,256.41,263.8536,161,220117
MO2604-P-91001,211.81,360.61,182.21,360.61,330.6404,956,740392
MO2604-P-92001,3091,4021,3051,398.81,429.6354,737,02066
MO2604-P-93001,353.21,556.81,353.21,556.81,529486,943,44062
MO2604-P-94001,507.21,583.81,480.21,574.61,628.4284,292,740131
MO2604-P-95001,5481,7551,5481,7551,755487,912,620102
MO2605-C-7100801.6711.8
MO2605-C-7200773.4773.4658.6658.6634.4191,330,66031
MO2605-C-7300660.6660.6600.4602561.415923,36030
MO2605-C-7400623.4623.4602602492.415892,40054
MO2605-C-7500486.8551434.8434.8434.6512,472,38048
MO2605-C-7600464.2480.8375375375572,469,92046
MO2605-C-7700403426.2310310310572,116,04075
MO2605-C-7800338.8370.4272.8272.8272.8812,659,900106
MO2605-C-7900289.2317.2228.4228.4228.440111,152,260525
MO2605-C-8000250266.8191.4191.4191.41,01524,263,6001,093
MO2605-C-8100205.6215155.8155.8155.83797,200,920401
MO2605-C-8200171.6181.4130.2130.2130.23916,207,120327
MO2605-C-8300137148.6104.2104.2104.23794,795,860344
MO2605-C-8400115.6118.686.687.287.25875,936,040496
MO2605-C-850097.6987073.473.43522,950,580356
MO2605-C-86007481.85658.458.44303,009,200351
MO2605-C-870059.467.645.44948.82631,523,140242
MO2605-C-880053.856.437.840.8405052,478,660336
MO2605-C-890042.846.43033.433.43311,299,560255
MO2605-C-90003640.624.828.228.2230765,960278
MO2605-C-910032.634.621.223.823.6200575,700152
MO2605-C-920027.228.617.419.819.8183438,100198
MO2605-C-930020.22614.616.816.8192396,220136
MO2605-C-94001822.812.414.814.6339620,300175
MO2605-C-950018.820.411.613.613.66701,086,820579
MO2605-P-710081.211676.4115.6115.66285,950,700260
MO2605-P-7200100137.689.4137.61424494,966,160812
MO2605-P-7300117166.2107.6166.2166.22964,030,540577
MO2605-P-7400139.4197.6131197.6197.63225,115,720429
MO2605-P-7500164231.2153.4231.2231.42695,200,900406
MO2605-P-7600192.2271.4185.6271.4271.42636,025,7801,291
MO2605-P-7700231.4310.2218.2310.2313.62566,961,040376
MO2605-P-7800290362.4251.6362.436557717,247,880708
MO2605-P-7900319.6422.6296.4422.6422.838213,418,120454
MO2605-P-8000375.64833504834862459,831,620396
MO2605-P-8100425517.4405.65155581416,446,840266
MO2605-P-8200494.4607.4468.2607.4617.21467,762,740190
MO2605-P-8300541.8696.2541.8696.2696.2623,813,240124
MO2605-P-8400609.2745.2609.2741.2787412,791,380159
MO2605-P-8500716.2832.2716832.2873.44309,660114
MO2605-P-8600804.4804.4804.4804.4960.22160,88057
MO2605-P-87009701,045.247
MO2605-P-8800983.21,032.4983.21,032.41,140.67714,48023
MO2605-P-89001,1141,145.41,1141,145.41,230.691,034,00016
MO2605-P-90001,225.81,324.48
MO2605-P-91001,321.61,419.85
MO2605-P-92001,407.41,407.41,407.41,407.41,510.65720,5607
MO2605-P-93001,411.21,607.86
MO2605-P-94001,635.41,7139
MO2605-P-95001,732.61,810.810
MO2606-C-52002,575.62,5882,449.22,449.22,425.4297,235,960178
MO2606-C-54002,330.82,330.82,330.82,330.82,211.82463,44078
MO2606-C-56002,141.62,1582,087.82,099.82,036.85712,208,660210
MO2606-C-58001,927.41,933.21,902.41,902.41,844.8275,189,400122
MO2606-C-60001,7531,821.81,680.21,680.21,630.4356,138,080300
MO2606-C-62001,5501,6251,465.41,465.41,460213,238,420346
MO2606-C-64001,3831,430.41,273.61,273.61,273.6192,547,100606
MO2606-C-66001,228.81,251.21,127.61,127.61,087131,529,960536
MO2606-C-68001,038.81,076.6936.4938934201,984,120648
MO2606-C-7000892915.6777780.6780.6877,342,0001,507
MO2606-C-7200729.6792.2630638.8638.816711,589,1001,397
MO2606-C-7400596635505505.6505.628916,730,8001,740
MO2606-C-7600472.4502.4399.2399.2397.443820,517,7601,581
MO2606-C-7800370391306.2308.2308.242014,872,7601,622
MO2606-C-8000294.8304235238.2238.21,22633,229,0003,765
MO2606-C-8200228.2231.8179.218018098820,506,6804,013
MO2606-C-8400169.8174.4131.4133.4133.478611,967,1803,612
MO2606-C-8600119133100.2100.2100.28499,696,1404,493
MO2606-C-880092.8100.47878.478.46605,754,6602,213
MO2606-C-900070.679.459.260.260.25753,961,5402,272
MO2606-C-920060.860.84747.247.25212,794,7402,460
MO2606-C-94004549.43838.238.28083,535,5401,859
MO2606-C-960038.839.230.630.630.67892,720,860987
MO2606-P-5200162214.221.421.47021,276,9002,363
MO2606-P-54002226.417.226.427178384,040859
MO2606-P-560024.83321.83333.2176482,0401,266
MO2606-P-58003139.227.239.239.2123403,260830
MO2606-P-60003648.833.448.648.62771,123,640989
MO2606-P-620046.661.64361.261.22471,278,9801,021
MO2606-P-640058.279.455.679793112,072,6401,238
MO2606-P-660074104.472104.4103.45925,022,2601,399
MO2606-P-6800101.613596.81351352923,381,9201,916
MO2606-P-7000140.2180127.418018097614,491,1802,550
MO2606-P-7200184.4232.8167.8232.8232.890217,999,9802,276
MO2606-P-7400234.2309.6222.4309.6309.665217,141,5802,355
MO2606-P-7600315.6399.6297.2398.2398.245015,313,7201,804
MO2606-P-7800404.4508.2388.4508.2508.254924,187,7801,556
MO2606-P-8000515.6629.4493.6625.6626.256531,725,5202,209
MO2606-P-8200680.2770618.277077038927,196,8201,768
MO2606-P-8400790.4916.2772916.2936.2605,119,8201,044
MO2606-P-86001,0031,085.2983.81,085.21,085.28814,9201,196
MO2606-P-88001,154.61,249.61,117.81,249.61,276.2121,399,980653
MO2606-P-90001,327.21,375.21,327.21,375.21,462.62270,240224
MO2606-P-92001,532.41,538.41,477.21,538.41,64281,218,320248
MO2606-P-94001,7161,803.21,7161,803.21,833.281,401,90093
MO2606-P-96001,8602,0201,833.82,0202,020122,334,58025
MO2609-C-62001,446.81,4761,357.61,357.61,357.611115,818,580633
MO2609-C-64001,232.21,273.61,2181,2181,188.6232,825,140479
MO2609-C-66001,1701,1701,032.81,032.81,032.85551,900608
MO2609-C-6800940.4894.4494
MO2609-C-7000816.6840784.2784.2783.6655,251,0401,425
MO2609-C-7200738.8763.6660660.8660.81138,185,120757
MO2609-C-7400634.2648.4556.2559.6559.61368,190,540772
MO2609-C-7600534547.2467467.8467.834017,679,9001,209
MO2609-C-7800434454.63903903901878,002,820692
MO2609-C-8000373386.6325326.4326.439514,291,880864
MO2609-C-8200294.4321269.6269.6268.42246,839,960977
MO2609-C-8400254.4263.62182182181393,377,8401,134
MO2609-C-8600219.8219.81801801802595,094,6601,338
MO2609-C-8800177.2177.2152.2152.2152.21963,310,820697
MO2609-C-9000145147.4128.4129.4129.2801,120,220540
MO2609-C-9200126.4136107.4107.4106891,039,580549
MO2609-C-9400106.8109.487.487.487.45225,171,380807
MO2609-C-960091.894.476.476.476.44583,854,960565
MO2609-P-6200122.8148118.41481482042,659,460919
MO2609-P-6400164184158.41841921442,473,300666
MO2609-P-6600206240.8194240.8240.81453,126,440953
MO2609-P-6800252.6294.8240.2293293.8872,332,0601,036
MO2609-P-7000320.2366.8298.8366.83721123,635,8001,066
MO2609-P-7200377.24343714344572379,447,3401,293
MO2609-P-7400462.4553453.45535531356,735,9001,569
MO2609-P-7600570656.8548.2656.8656.823814,032,4201,531
MO2609-P-7800680758.8669.6758.8778.6624,425,360662
MO2609-P-8000810896.2786896.2911.61078,918,140485
MO2609-P-8200924.61,039920.61,0391,053.4656,319,080344
MO2609-P-84001,087.41,206.61,068.21,206.61,206.6232,594,200260
MO2609-P-86001,219.81,368.21,219.81,368.21,368.2101,310,500610
MO2609-P-88001,490.21,521.41,438.21,521.41,531.281,192,260405
MO2609-P-90001,565.21,6931,565.21,6931,702.271,139,880258
MO2609-P-92001,849.61,878.6115
MO2609-P-94001,991.42,059.2161
MO2609-P-96002,108.82,133.82,108.82,133.82,246.42424,26048
MO2612-C-64001,249.81,293.61,168.61,1791,170708,737,040449
MO2612-C-66001,1081,1081,040.41,040.41,040262,783,500112
MO2612-C-6800968968922922920.8111,041,980116
MO2612-C-7000892.6892.6800800805393,285,740636
MO2612-C-7200765780.8701701701473,447,940530
MO2612-C-7400680.8682622624.2592.6714,593,920550
MO2612-C-7600586.2591.4541.2541.2521522,903,220799
MO2612-C-7800500519452.6452.6456.221010,061,820898
MO2612-C-8000430443385.8385.83861154,762,020922
MO2612-C-8200383.4385.8332.4332.4332.4511,835,8401,147
MO2612-C-8400312.2328.2295300.4281.8712,166,180681
MO2612-C-8600271271243.4243.4243.2521,339,940443
MO2612-C-8800240.8240.8207.6209.6207.842948,160441
MO2612-C-9000203.2203.21701701702644,868,5201,051
MO2612-C-9200160.8163.41481481481171,858,020769
MO2612-C-9400149149126.4126.4126.43094,226,500668
MO2612-C-9600123124.6108110.41085936,922,060610
MO2612-P-6400245293.8240.4293.8293.858515,438,3202,745
MO2612-P-6600290350.4290350.4350.42638,421,5201,533
MO2612-P-6800381.4431.2362431.2431.21495,758,7601,283
MO2612-P-7000445.6510441.4506.4507.224511,856,060972
MO2612-P-7200532.8601.2530601.261317810,060,9401,225
MO2612-P-7400650.6715.6624.470870818312,341,2601,048
MO2612-P-7600763832748.6832832705,628,260763
MO2612-P-7800896960.8871.8960.8960.815113,731,260725
MO2612-P-80001,0111,091.6986.21,0861,08616016,616,1801,038
MO2612-P-82001,189.21,189.21,130.81,188.41,237.2161,866,2601,060
MO2612-P-84001,2651,383.61,2651,383.61,383.6253,240,260377
MO2612-P-86001,447.81,494.41,419.81,494.41,535182,634,840344
MO2612-P-88001,618.21,618.21,6151,6151,695.24646,320168
MO2612-P-90001,793.41,8201,7461,8201,858.64716,360124
MO2612-P-92001,9491,9491,9491,9492,035.42410,80088
MO2612-P-94002,135.62,135.62,135.62,135.62,205.21213,56064
MO2612-P-96002,252.62,3752,252.62,3752,515.43694,02060
相关资讯: