中国金融期货交易所04月23日MO期权收盘行情
发布时间:2026年04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
MO2605-C-66001,806.21,806.21,7691,7691,72281,440,94037
MO2605-C-67001,706.41,706.41,5951,5951,622.4203,389,28026
MO2605-C-68001,555.21,555.21,470.61,521.61,532.4253,967,40080
MO2605-C-69001,439.61,4401,439.61,4401,437.471,039,60044
MO2605-C-70001,333.81,3561,333.81,3561,339.291,219,880109
MO2605-C-71001,242.81,2541,199.61,231.41,239.48711,001,720216
MO2605-C-72001,165.61,165.61,084.41,103.21,141.4576,582,620110
MO2605-C-73001,125.21,125.2980.21,0471,044.210711,244,000231
MO2605-C-74001,0101,010910936.6947.21019,666,780415
MO2605-C-7500921.4921.4787.8847.6847.633127,907,780487
MO2605-C-7600850.4850.4700.2758.2758.214110,753,920752
MO2605-C-7700774.8774.8607.466467075649,789,0802,899
MO2605-C-7800682.4682.6521.2573572.269939,736,0602,656
MO2605-C-7900578.6595437.84924921,47373,856,5404,260
MO2605-C-8000499.8513.83544084084,539197,169,5403,340
MO2605-C-8100422426.4280329.2329.24,523151,484,3803,713
MO2605-C-8200340.2345218258.4258.47,126186,463,9404,987
MO2605-C-8300266.8275.8163.619919916,402323,066,1805,849
MO2605-C-840020921512014614622,706337,346,7007,549
MO2605-C-8500157.8163.285.6104.6104.628,323313,212,3607,962
MO2605-C-8600114.4119.860.273.473.414,036111,415,6405,482
MO2605-C-87008587.241.851.251.28,63248,745,0403,715
MO2605-C-88005863.82935.435.48,79335,273,6404,043
MO2605-C-89004045.42023.823.84,55012,396,3202,471
MO2605-C-900029.833.215.417.617.65,62011,747,4803,412
MO2605-C-910023.224.610.412.212.22,2313,292,4401,827
MO2605-C-920016.4187.8991,5211,698,9601,532
MO2605-C-93001313.86.67.27.21,1791,059,3201,123
MO2605-C-940010.210.85.45.85.81,165843,1401,673
MO2605-C-95008.6955.25.22,1851,375,9604,904
MO2605-P-66002.232.22.42.4588147,1602,586
MO2605-P-670023.422.42.4438114,180995
MO2605-P-68002.64.42.633826270,2401,098
MO2605-P-69002.65.42.63.43.4633230,2401,358
MO2605-P-70003.673.6551,661863,9602,697
MO2605-P-71005.88.84.8661,457969,3402,448
MO2605-P-72007.611.46.27.87.81,6821,459,6002,954
MO2605-P-73007.413.67.29.69.61,2721,307,6603,160
MO2605-P-740011.2189.613.213.21,6812,344,2203,753
MO2605-P-750014.624.613.618.418.44,6738,712,5005,091
MO2605-P-760020.832.61925253,5078,829,7005,316
MO2605-P-770025.641.824.432.432.43,56312,195,0204,339
MO2605-P-78003354.23342.842.86,22027,611,4604,372
MO2605-P-79004270.640.856.456.45,15630,251,2404,108
MO2605-P-80006092.255.674.674.614,151108,079,4607,231
MO2605-P-810076.411971.296.896.89,70696,469,8404,808
MO2605-P-820010015596126.6126.615,438201,495,0205,329
MO2605-P-8300131200123164.6164.618,548313,601,0604,332
MO2605-P-8400160253.8150211.4211.414,106298,109,4404,397
MO2605-P-8500219319.6211.62652655,004132,082,0601,994
MO2605-P-8600260393.42603383381,25242,196,160670
MO2605-P-8700333.2471.8333.2415.2415.271528,548,240324
MO2605-P-8800420561.2410.450050048824,135,220229
MO2605-P-8900496651.4494.6598.6589.41357,716,24088
MO2605-P-9000615732.2615691.8682644,198,60087
MO2605-P-9100713.4835.2713.4835.2791312,360,62039
MO2605-P-9200766.6906.4766.6871.4887.2373,183,18067
MO2605-P-9300944.8990.2944.8981.8984.6151,437,78058
MO2605-P-94001,061.21,061.21,061.21,061.21,0833318,36077
MO2605-P-95001,144.21,219.61,1421,219.61,181.6151,706,380123
MO2606-C-52003,099.63,099.62,986.83,004.23,022.2206,136,820190
MO2606-C-54002,901.22,901.22,766.62,799.42,823.8216,036,50084
MO2606-C-56002,704.42,704.42,5712,615.22,627.2225,856,740198
MO2606-C-58002,505.82,505.82,378.62,407.62,428.8245,950,300115
MO2606-C-60002,313.42,313.42,182.22,1882,230.8102,234,860272
MO2606-C-62002,1172,1171,9932,0242,033.8142,914,540271
MO2606-C-64001,915.81,915.81,789.41,819.21,837.4203,659,040333
MO2606-C-66001,7281,7281,591.21,6391,645335,581,440444
MO2606-C-67001,619.61,619.61,509.81,541.21,548.4192,976,52050
MO2606-C-68001,441.21,471.61,402.81,434.41,453.2436,324,960632
MO2606-C-69001,395.61,395.61,3001,352.41,358.2253,443,300369
MO2606-C-70001,3391,3391,214.81,2471,263.6283,666,840884
MO2606-C-71001,240.81,240.81,128.21,152.61,173.2738,587,880284
MO2606-C-72001,153.61,153.61,044.61,072.81,077.8272,933,5001,503
MO2606-C-73001,0621,062949.4982.2987.2979,844,920120
MO2606-C-7400978.6985.8852.6898.2899.817515,869,4801,626
MO2606-C-7500890.8890.8771808.4814.2988,060,420366
MO2606-C-7600814.6814.6685.8733.6734.633624,644,6601,961
MO2606-C-7700718.8718.8614.6648.4648.421414,119,060695
MO2606-C-7800652662.8535576.6576.656432,844,2803,423
MO2606-C-7900566.6572.2468503.2508.261331,492,0801,931
MO2606-C-8000509521.6402.44394392,387107,187,9206,609
MO2606-C-8100453453342.837637654820,768,280895
MO2606-C-8200385389.4288.6319.6319.61,52148,860,7403,974
MO2606-C-8300331.8331.8242.2271.6271.61,22533,769,6401,191
MO2606-C-8400265.2281.2201.62272272,34253,914,4004,315
MO2606-C-8500229236165.6187.8187.81,28124,756,8201,087
MO2606-C-8600197.8197.8137.6156.2156.23,01947,812,4604,848
MO2606-C-8700161161113.4123.2123.27489,780,660496
MO2606-C-880012813492.61061062,30925,046,4602,887
MO2606-C-8900109.6109.676.688.488.48807,729,340631
MO2606-C-900089.692.66072.272.22,11815,395,1202,778
MO2606-C-9100687853.261.661.64292,624,360330
MO2606-C-92006263.244.451.451.48694,452,4001,753
MO2606-C-930051.25337.443.643.62681,194,68071
MO2606-C-94004346.232.435.635.61,1264,148,5001,573
MO2606-C-96003033.22326261,5454,198,6601,864
MO2606-P-52004.25.84.24.44.4572287,3402,676
MO2606-P-54005.27.255.25.2339203,6201,002
MO2606-P-56006.496.46.46.4317238,8801,293
MO2606-P-58007.8117.88.28.2222205,7801,349
MO2606-P-60009.213.48.81010489518,3001,531
MO2606-P-620011.216.411.212.412.4230314,5201,334
MO2606-P-64001621.615.816.616.6356642,9402,450
MO2606-P-660019.427192121294695,8801,776
MO2606-P-670022.231.222.226.223.6182480,480402
MO2606-P-680025.836.425.62929.4311967,5002,256
MO2606-P-690028.241.428.233333381,236,940650
MO2606-P-70003448.83439397883,301,6003,026
MO2606-P-710040564045.445.42411,153,660827
MO2606-P-720046.264.445.252.852.84042,226,4802,817
MO2606-P-730051.87651.862.262.22281,538,260582
MO2606-P-740064.890.66474.674.67145,618,3203,219
MO2606-P-750075.2105.27587.687.66406,041,7001,129
MO2606-P-760091.412589.41051051,14512,449,1203,198
MO2606-P-7700105.8147105.8124.8125.479510,410,0801,163
MO2606-P-7800124.8173.8124.8148.6148.61,06216,489,6402,442
MO2606-P-7900152.6205152.6178178.81,00618,576,7201,031
MO2606-P-8000178241.61782112112,33150,459,9003,617
MO2606-P-8100209.2281.8209.22492491,01625,800,480810
MO2606-P-8200250.4329.4250.4290.4290.41,44142,497,8802,336
MO2606-P-8300295.2382.6294340.4340.41,41648,219,500916
MO2606-P-8400337438336.2397.2398.872228,545,3801,525
MO2606-P-8500384.6504.4384.6457.4457.431814,291,460246
MO2606-P-8600469571.846953053025713,236,0601,231
MO2606-P-8700531.4642.8531.4610.4598.6774,439,380107
MO2606-P-8800600.6722600.6682.6676.4755,070,560663
MO2606-P-8900765.4810.2747.6762.8757.2765,585,44055
MO2606-P-9000818892.8818870.6842.2292,402,980230
MO2606-P-9100860.2979860.2949.4929.8443,995,38031
MO2606-P-9200949.41,066.8949.41,0201,019.4242,409,280260
MO2606-P-93001,0451,1651,0451,123.41,109192,083,8209
MO2606-P-94001,1531,263.41,1531,248.41,203.6202,410,440123
MO2606-P-96001,317.21,4571,317.21,4161,393.8557,565,84092
MO2607-C-7400819.8891.827
MO2607-C-7500782782782782812178,2004
MO2607-C-7600795.8795.8708.2729.6735.46458,3203
MO2607-C-7700680680648.6648.6662.25335,66027
MO2607-C-7800651.2651.2559586.4604.2342,048,68035
MO2607-C-7900580.4580.4509.2528.2528.2231,251,40024
MO2607-C-8000517.2518.6435.6450.8467.8663,149,48065
MO2607-C-8100456.6458.4382.6400.8411.6321,395,78029
MO2607-C-8200404.6404.6333.2353.8360.6461,681,30042
MO2607-C-8300352.4352.4288320314.81504,636,600125
MO2607-C-8400300306.6251276.4274.4371,004,700118
MO2607-C-8500271271220231.2237.432770,460117
MO2607-C-8600224.4226.4183.4206205.4531,106,200145
MO2607-C-8700192.6198155.8176.4177.642740,04067
MO2607-C-8800168.4168.4135.6154.8154.858870,16042
MO2607-C-8900144.4144.4118.4134.2134.21491,893,540143
MO2607-C-9000115.2119100.61191193353,751,660259
MO2607-C-9100102.8102.889.2101.8101.838375,58044
MO2607-C-920087.689.476.688.888.8114965,36083
MO2607-C-930080.280.26975.677.847347,24024
MO2607-C-940065.86956.8696987543,36035
MO2607-P-7400123.6148.8123133.2133.82032,740,520295
MO2607-P-7500137.4170.8137.4153.2153.2891,372,58092
MO2607-P-7600160.4197.8160.4176.2176.2881,595,94087
MO2607-P-7700181.8225.4181.8203.6203.6931,886,48088
MO2607-P-7800205261.4205234.6234.61062,588,00079
MO2607-P-7900243.4293243.4278.4267.4411,134,02045
MO2607-P-8000273334273308.4311.4812,418,50057
MO2607-P-8100310381.4310350.6351.4852,899,92038
MO2607-P-8200369436.2369395.8399.81867,424,28037
MO2607-P-8300401.2483.8401.2453.6453.6281,245,50038
MO2607-P-8400498.2550.4498.2514.6509.6311,591,40063
MO2607-P-8500609.2609.2603603574.25293,76021
MO2607-P-8600585649.4585649.4641.810611,90029
MO2607-P-8700610726.8610726.8713.45323,6409
MO2607-P-8800786.6815.6786.6795788.87552,54010
MO2607-P-8900859.8910.2859.8902.6867.6393,469,16035
MO2607-P-9000945.4994945.4962949.6171,641,46015
MO2607-P-91001,061.61,061.81,061.61,061.81,0353318,5003
MO2607-P-92001,1911,121
MO2607-P-93001,121.41,209.8
MO2607-P-94001,209.21,300.4
MO2609-C-62001,902.41,902.41,8501,856.41,868.8326,087,020383
MO2609-C-64001,649.21,675.21,649.21,6601,702.8111,874,880307
MO2609-C-66001,6001,6001,5401,5401,508.6121,889,800514
MO2609-C-68001,3151,3251,3151,3251,341.62264,000483
MO2609-C-70001,1871,1871,128.81,1741,1747809,1601,277
MO2609-C-72001,084.81,084.8977.61,0221,031191,954,380955
MO2609-C-7400908.8908.8842.4866.6885.415313,404,840765
MO2609-C-7600842.2842.2711746.8755.21148,575,1801,464
MO2609-C-7800680.2680.2595633635.21378,559,540959
MO2609-C-8000579579491532.4532.454928,784,4601,459
MO2609-C-8200468.4478.840543743741117,932,4801,435
MO2609-C-8400390.2390.2328.8355.2355.258420,345,5601,561
MO2609-C-8600310319264.6293.4293.437210,772,3401,794
MO2609-C-8800266266215.823523561914,833,7801,181
MO2609-C-9000214.6214.6176.8194.8194.880715,446,4601,214
MO2609-C-9200179179140.61541543615,669,7001,011
MO2609-C-9400146146117.21251257649,621,180944
MO2609-C-9600116.8118.695101.2101.295310,122,1001,214
MO2609-P-62005264.45257.256.42211,305,5201,249
MO2609-P-640070.68470.674.474.41651,284,020978
MO2609-P-660090108.89096.696.63353,401,2201,140
MO2609-P-6800116139.41161261262443,169,7001,383
MO2609-P-7000150.8178.4150.2163.61631732,868,1001,361
MO2609-P-7200190.4228190.4208.2208.22244,743,7601,454
MO2609-P-7400239.6285239.6264.2264.42977,984,1201,614
MO2609-P-7600295356.4295332.4327.61836,143,1401,677
MO2609-P-7800372.2436372.2412.6412.62289,444,5601,045
MO2609-P-8000455535455502.65081397,043,120591
MO2609-P-8200568.6644.4566606.6608.21398,508,960463
MO2609-P-8400713.6765680729.8729.8564,123,620347
MO2609-P-8600811.4900.4811.4867.8859.8252,128,180601
MO2609-P-8800950.41,043.2946.2997.61,000787,587,200412
MO2609-P-90001,1071,1931,1011,165.41,160576,612,260299
MO2609-P-92001,318.41,370.41,318.41,324.61,318.26801,880130
MO2609-P-94001,4581,4661,4581,4651,486.83438,900164
MO2609-P-96001,694.81,694.81,694.81,694.81,675.41169,48066
MO2612-C-64001,660.61,660.61,5701,5701,592.45803,640490
MO2612-C-66001,4411,4411,4411,4411,4381144,100142
MO2612-C-68001,359.41,287.8119
MO2612-C-70001,211.41,211.41,1191,139.41,153.68913,860757
MO2612-C-72001,046.61,046.69981,019.81,018.86619,440855
MO2612-C-7400949.4949.4862878.6893.6292,620,020749
MO2612-C-7600817.8817.8759782.6782.6332,609,640996
MO2612-C-7800739739646.4680677.6594,064,5601,181
MO2612-C-8000636636551.2581.8581.8885,060,500999
MO2612-C-8200552552469.2500.8502.21939,585,5001,262
MO2612-C-8400463.6463.6398.6427.24261084,581,560880
MO2612-C-8600394.6394.6339.6357.8365.238514,095,4801,088
MO2612-C-8800328.6328.6286.2300.8304.2421,279,160839
MO2612-C-9000275.4275.4242254.2254.21995,111,360676
MO2612-C-9200241.8241.8200.8209.6215.82084,515,640609
MO2612-C-9400197.2197.2167.61791792564,633,4401,101
MO2612-C-9600167169.4143.4154154.21772,742,8801,432
MO2612-P-6400148169148157.81584917,864,5602,143
MO2612-P-6600185.6209.2185.6198198981,977,3001,616
MO2612-P-6800230.4263230.42502501213,023,560890
MO2612-P-7000292321.2291.6315.4306.2621,902,480685
MO2612-P-7200350.8388346382372.6752,783,240833
MO2612-P-7400413.6467.8413.6454448.61225,490,8601,152
MO2612-P-7600500551.4500529529995,299,400903
MO2612-P-7800591.8650.6590.4627625.4231,446,640883
MO2612-P-8000688.8750688.2730.6729614,449,100853
MO2612-P-8200802.2878.8797.8845.4851.21089,131,940991
MO2612-P-8400912.4984.2912.4962964242,286,060364
MO2612-P-86001,073.81,122.41,073.81,101.81,098.2323,507,620330
MO2612-P-88001,174.81,238165
MO2612-P-90001,348.41,413.61,348.41,398.41,389.2202,770,500128
MO2612-P-92001,546.61,546.61,546.61,546.61,542.22309,32098
MO2612-P-94001,6571,716.81,651.41,716.81,701.8111,863,12084
MO2612-P-96001,824.61,902.61,815.21,902.61,868.8264,843,960191
MO2703-C-66001,463.81,463.81,3901,408.81,392.4172,418,420142
MO2703-C-68001,3221,3221,2341,2341,25781,027,50054
MO2703-C-70001,191.41,1921,1001,110.61,146303,444,540353
MO2703-C-72001,060.81,060.89951,014.21,014.2282,859,680278
MO2703-C-7400946.2946.4878896.6905.4343,135,540166
MO2703-C-7600843.8853.67757967961119,028,760299
MO2703-C-7800759.4762.2684.4705.8709.6322,296,100294
MO2703-C-8000670.2670.2608625621.4332,062,860175
MO2703-C-8200595.8595.8528543545.6744,095,080144
MO2703-C-8400515515462.2476478.6924,491,880165
MO2703-C-8600457457405.8420417.2472,016,900346
MO2703-C-8800399.8399.8350361.2362.4281,033,78097
MO2703-C-9000338338311311317.4341,122,78075
MO2703-C-9200303304265.2278.22742647,346,320209
MO2703-C-9400264.8264.8230.4239.2239.82075,043,980106
MO2703-P-6600282.6317.6282.6303.4303.43019,031,340695
MO2703-P-6800347.4382347363.6363.6782,831,100174
MO2703-P-7000417.6445414.643543021910,380298
MO2703-P-7200501.2524.6501.2522507.4201,018,460384
MO2703-P-7400579608.4578.6603.6591.4774,512,400250
MO2703-P-7600671.6714.8671.6694.4686.6271,864,560308
MO2703-P-7800772.8815772.8800.8790141,127,420364
MO2703-P-8000883934.6880920903383,445,060363
MO2703-P-8200995.41,061.8995.41,026.41,029.8636,444,800115
MO2703-P-84001,147.81,191.61,138.41,154.41,148.6789,008,940146
MO2703-P-86001,2481,3251,2481,316.81,284.891,163,28048
MO2703-P-88001,429.41,436.41,429.41,436.41,427.63430,22029
MO2703-P-90001,5701,575.839
MO2703-P-92001,667.61,667.61,667.61,667.61,731.41166,76018
MO2703-P-94001,896.81,896.81,896.81,896.81,894.82379,3602
相关资讯: