中国金融期货交易所05月15日MO期权收盘行情
发布时间:2026年05月15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-66002,143.22,152.42,1002,1002,098.8581,737,020
MO2605-C-67002,050.22,050.21,971.21,971.21,998.8561,233,200
MO2605-C-68001,8861,961.41,871.41,893.81,898.85275,300,200
MO2605-C-69001,888.41,889.41,7661,808.41,798.85478,752,840
MO2605-C-70001,764.61,764.61,718.21,718.21,698.8591,602,620
MO2605-C-71001,687.81,6921,570.81,640.61,598.85162,690,740
MO2605-C-72001,588.21,588.21,465.81,491.81,498.85558,467,200
MO2605-C-73001,520.61,529.81,3911,400.41,398.85588,583,560
MO2605-C-74001,364.81,431.41,279.41,3031,298.85466,217,680
MO2605-C-75001,302.41,302.41,190.61,194.41,198.85384,788,560
MO2605-C-76001,202.41,220.81,090.61,1011,098.8512614,508,100
MO2605-C-77001,108.81,138959.21,003.4998.8534536,224,660
MO2605-C-78001,004.41,038.4870.2900.8898.8526025,074,260
MO2605-C-7900916.8939.8771794.8798.8522719,475,440
MO2605-C-8000826.2840.2661.2695.8698.8542331,430,840
MO2605-C-8100723.6739.8563.2600.4598.8547730,849,340
MO2605-C-8200600.4640466.8501498.8577642,223,060
MO2605-C-8300500.4541.8361.4400.2398.851,38762,424,440
MO2605-C-8400401442.8261.6298.4298.853,845136,881,760
MO2605-C-8500302343164198.6198.855,252127,070,740
MO2605-C-8600200.22447698.498.8518,922253,909,440
MO2605-C-8700103.21460.20.254,597291,458,480
MO2605-C-880049.656.20.20.262,809117,382,680
MO2605-C-89001215.20.20.224,37311,012,020
MO2605-C-90002.63.60.20.26,973757,260
MO2605-C-91001.21.20.20.22,568121,700
MO2605-C-92000.60.60.20.21,44244,660
MO2605-C-93000.20.60.20.237512,280
MO2605-C-94000.40.40.20.23668,720
MO2605-C-95000.20.40.20.298720,520
MO2605-C-96000.20.20.20.231620
MO2605-C-97000.20.20.20.220400
MO2605-C-98000.20.20.20.232640
MO2605-C-99000.20.20.20.216320
MO2605-P-66000.20.20.20.238760
MO2605-P-67000.20.20.20.222440
MO2605-P-68000.20.20.20.231620
MO2605-P-69000.20.20.20.230600
MO2605-P-70000.20.20.20.231620
MO2605-P-71000.20.20.20.232640
MO2605-P-72000.20.20.20.2741,480
MO2605-P-73000.20.20.20.2591,180
MO2605-P-74000.20.20.20.237740
MO2605-P-75000.20.20.20.2531,060
MO2605-P-76000.20.20.20.21122,240
MO2605-P-77000.20.20.20.21282,560
MO2605-P-78000.20.20.20.22284,560
MO2605-P-79000.20.20.20.2921,840
MO2605-P-80000.20.40.20.263012,620
MO2605-P-81000.20.40.20.22415,100
MO2605-P-82000.20.40.20.23247,740
MO2605-P-83000.20.40.20.280818,840
MO2605-P-84000.60.80.20.21,23148,980
MO2605-P-85001.22.60.20.24,746494,720
MO2605-P-86004180.20.224,44912,044,100
MO2605-P-87001467.60.411.1563,734102,877,660
MO2605-P-880058146.68.8101.4101.1552,370287,206,040
MO2605-P-8900115242.263199.6201.1518,536249,225,640
MO2605-P-9000209.2342.6156.8303301.155,778138,194,300
MO2605-P-9100300439.6257.4406401.151,78161,793,220
MO2605-P-9200385538.2357500501.151,39961,698,360
MO2605-P-9300498.6619461.2607.2601.1520810,814,020
MO2605-P-9400612709.4590708.2701.151348,474,260
MO2605-P-9500693.6807.2686.4807.2801.151077,820,520
MO2605-P-9600798.8908.8786.4881901.15806,610,640
MO2605-P-9700898.6969.4864.8969.41,001.15544,918,620
MO2605-P-9800993.61,081.2986.41,081.21,101.15555,424,940
MO2605-P-99001,121.21,202.61,078.81,202.21,201.15475,253,940
MO2606-C-52003,4453,530.63,318.43,3963,3876422,179,060186
MO2606-C-54003,2653,2653,1203,207.63,160.84012,990,36093
MO2606-C-56003,099.63,141.42,9303,0022,9614915,041,320198
MO2606-C-58002,859.42,859.42,7592,798.42,761.43810,903,340125
MO2606-C-60002,712.62,752.42,5172,592.62,5628923,434,920243
MO2606-C-62002,4902,5622,342.82,394.22,362.613031,811,140260
MO2606-C-64002,262.42,355.62,133.62,195.82,190.65712,802,700321
MO2606-C-66002,1172,1411,925.42,0331,964.48116,518,160379
MO2606-C-67002,016.82,0581,826.21,908.21,865.210119,813,20051
MO2606-C-68001,914.21,956.21,727.41,805.61,79412423,344,600599
MO2606-C-69001,7681,842.41,6301,701.21,6676611,459,240362
MO2606-C-70001,720.41,760.81,531.21,591.41,568.412721,158,160712
MO2606-C-71001,6521,6521,4351,523.61,4996810,400,680320
MO2606-C-72001,524.81,524.81,337.61,418.41,402.69613,865,3001,138
MO2606-C-73001,438.81,465.41,2411,3221,303.210414,062,260123
MO2606-C-74001,348.81,3771,140.61,222.41,208.624129,982,5001,546
MO2606-C-75001,235.41,2601,046.61,127.61,112.614316,499,920384
MO2606-C-76001,109.21,182.8951.61,0301,019.844347,084,8001,574
MO2606-C-7700994.81,088.6868908.6928.242941,437,340914
MO2606-C-7800970.8996.8781.483883871863,439,3003,476
MO2606-C-7900874913.2699.8745.2745.21,248100,558,8203,342
MO2606-C-8000794.4820.4613.46806802,571181,075,2808,876
MO2606-C-8100702730536589.2589.270644,410,1401,071
MO2606-C-8200610651.8462.4515.4515.41,997110,580,5203,913
MO2606-C-8300528.4573395.2441439.41,59275,785,5801,853
MO2606-C-8400470495336373.6373.62,744111,434,7804,909
MO2606-C-8500383.6426.2282.6314.8314.83,848130,539,9002,143
MO2606-C-8600340366.6234.6263.6263.612,448361,170,8006,111
MO2606-C-8700270308.8194.2217.4217.414,284347,726,6005,211
MO2606-C-8800222258.6160.2177.8177.819,893399,160,2208,842
MO2606-C-8900185215130.414214211,253185,134,9205,480
MO2606-C-9000152.8177108.8114.8114.821,180286,315,54011,338
MO2606-C-9100119143.684.889.289.25,05354,249,6602,147
MO2606-C-920095115.868.471.871.88,68575,512,1605,316
MO2606-C-930079.892.453.855.255.24,53230,959,5202,070
MO2606-C-94006174.442.845.245.24,47924,630,6803,092
MO2606-C-950053.859.232.835.835.83,62015,815,6601,528
MO2606-C-960040.247.62728.228.25,20618,509,9004,460
MO2606-C-970032.83720.421.621.62,0705,870,7801,186
MO2606-C-980025.829.415.817.217.23,5657,812,8002,441
MO2606-C-99002022.41213134,7408,099,6802,520
MO2606-P-52002.22.21.81.81.835470,9802,607
MO2606-P-54002.22.422213428,960898
MO2606-P-56002.42.822216640,4201,336
MO2606-P-580033.22.42.42.419251,9201,505
MO2606-P-600033.42.62.62.6376114,1601,557
MO2606-P-620033.82.42.62.6597178,6801,172
MO2606-P-64003.6533.23.2780280,4401,495
MO2606-P-660046.43.244859380,9601,398
MO2606-P-67004.273.64.24.2843429,520503
MO2606-P-68005.68.44.4551,416879,2402,054
MO2606-P-69006.410.24.85.85.81,4351,036,620596
MO2606-P-70008.613.26.8882,3222,217,7803,380
MO2606-P-71008.614.67.28.68.61,4121,389,480829
MO2606-P-72009.817.48.410101,9252,221,5002,419
MO2606-P-730011.8209.811.811.81,3551,751,6801,756
MO2606-P-740015.824.812.615.215.21,2152,204,8403,317
MO2606-P-75002430.41520.820.82,2434,837,5402,818
MO2606-P-76002637.41925.825.82,8307,608,3604,285
MO2606-P-770029.248.225.233.233.22,5418,995,9002,479
MO2606-P-78003861.633.244443,32815,434,6804,173
MO2606-P-790044.87741.659.259.23,60220,899,8402,934
MO2606-P-8000659854.872.472.48,18260,559,5409,640
MO2606-P-810066.8118.865.889893,45731,111,4602,965
MO2606-P-82009514782.6112.4112.45,68762,621,5205,127
MO2606-P-8300109180102.8140.4140.45,14671,200,2802,714
MO2606-P-8400140220127.8174.4174.47,669131,148,7204,019
MO2606-P-8500183266160215.8215.89,686203,920,1003,800
MO2606-P-8600214.8319.2197.626226212,918328,412,6804,932
MO2606-P-8700260377.6239314.6314.613,726414,438,6604,916
MO2606-P-8800314.8442.6288.2374.2374.29,499335,462,8205,246
MO2606-P-8900365513.4347.6444.2444.23,207135,639,7001,705
MO2606-P-9000433589.6409.4508.8508.82,661129,720,5802,093
MO2606-P-9100487.2670.2477598.2598.287048,254,640452
MO2606-P-9200562.6749.2549.8689.6686.652032,921,700497
MO2606-P-9300673.6836.2630.6752.875925318,221,020132
MO2606-P-9400750.4924.4711837.6846.636029,050,200222
MO2606-P-9500840.81,016.6795.6951.4937.635632,063,380122
MO2606-P-9600908.41,109.2883.61,0061,064.238838,262,860258
MO2606-P-97001,010.61,2049791,120.41,159.414115,165,52083
MO2606-P-98001,104.81,299.21,068.81,2051,255.618021,190,74078
MO2606-P-99001,2001,395.81,160.61,3041,352.618222,981,02084
MO2607-C-74001,2951,2951,227.81,227.81,210.681,016,60048
MO2607-C-75001,204.41,255.61,071.61,071.61,123.87813,48038
MO2607-C-76001,122.21,122.2986.8986.81,033.49962,40037
MO2607-C-7700997.61,080931.6950.6948.8424,203,90033
MO2607-C-7800960.81,008.8869935.8866.2535,064,680272
MO2607-C-7900877.6913.2757.8797.8786.6373,108,180279
MO2607-C-8000795.8840677.4722710.4634,908,760121
MO2607-C-8100705.4710591.2629.8638553,657,440116
MO2607-C-8200657.4696.2527.4559575.824415,831,880218
MO2607-C-8300580.8617.6467.4500.2500.237220,125,360444
MO2607-C-8400526.4547.4413.6438.4438.849923,818,540404
MO2607-C-8500462483.6362383.4384.431613,314,540212
MO2607-C-8600395.2435.6321.633733844816,546,080224
MO2607-C-8700354385277305.8305.81,44648,117,3601,868
MO2607-C-8800311.2334.2238.6260.4260.467518,998,900447
MO2607-C-8900263293.4207.6227.2227.22375,798,560277
MO2607-C-9000230258180197.4197.41,40630,014,9801,638
MO2607-C-9100202222.6158.4166.6166.62294,084,820173
MO2607-C-9200176.8192.6131.41431433555,450,340329
MO2607-C-9300149162.2112.4123.4123.41892,528,280288
MO2607-C-9400128.613998.4106.6106.61501,734,280274
MO2607-C-9500106124.685.694.6935105,066,320302
MO2607-C-960094104.474.480.280.23713,185,700287
MO2607-C-970079.890.666.269.669.61631,270,920301
MO2607-C-98006982.25760603552,387,120352
MO2607-C-99006168.848.652.452.66903,935,480244
MO2607-P-7400567951.267.467.46023,747,6401,570
MO2607-P-750063.890.66076.276.21991,441,260558
MO2607-P-760076.8104.270.486.488.23212,841,060804
MO2607-P-770085.4121.482.6100.6100.64834,829,360834
MO2607-P-780096142.696116.2117.45626,777,540916
MO2607-P-7900109.6159.8109.4140.21392823,716,140653
MO2607-P-8000128.4192128.2159.8161.83044,682,040685
MO2607-P-8100152223.8150.8192.81891502,851,720371
MO2607-P-8200178255176.4219.4219.41423,014,880336
MO2607-P-8300206.2295.6203.4256.6256.62064,997,980484
MO2607-P-8400245340.4237.6304.2304.237110,588,840406
MO2607-P-8500277.8389.4277.2347.6347.632010,361,060179
MO2607-P-8600321.6441317.8389.4391.846617,219,400353
MO2607-P-8700361501.2361450446.447520,273,880435
MO2607-P-8800416.2563416.2510.6510.646822,686,360402
MO2607-P-8900498622481560571.41246,688,000114
MO2607-P-9000553.8671.4544.2671.4640.4523,040,72061
MO2607-P-9100632.2771599.2767.6714.2412,692,34035
MO2607-P-9200697.6848.8677789.2789.2402,943,66012
MO2607-P-9300776.8872771.6872871201,586,2803
MO2607-P-94008791,018.2830.61,018.2952.8242,141,70012
MO2607-P-9500940.61,064.49001,064.41,040.2666,407,54026
MO2607-P-96001,056.81,139.81,056.81,139.81,124.49961,78013
MO2607-P-9700975.41,213.811
MO2607-P-98001,200.61,354.81,200.61,354.81,304.68994,32012
MO2607-P-99001,2911,460.81,2911,460.81,397101,360,2006
MO2609-C-10000122.4130.8103.6105.2105.25826,628,560323
MO2609-C-62002,250.62,276.62,1902,227.42,227.4388,532,360338
MO2609-C-64002,057.82,057.82,0182,0182,038255,156,720205
MO2609-C-66001,870.61,989.21,836.41,853.81,85491,708,480361
MO2609-C-68001,7001,8061,633.81,699.61,675.4213,634,600371
MO2609-C-70001,578.21,634.21,4401,476.81,476.87311,453,360977
MO2609-C-72001,4261,452.21,278.41,3341,330.8354,851,560847
MO2609-C-74001,172.81,290.61,106.81,168.41,168.4526,173,520707
MO2609-C-76001,111.41,126.29651,019.61,012.6515,399,3801,129
MO2609-C-7800961.2962829.4874868.221318,807,0601,122
MO2609-C-8000823853.8700.2761.6738.840931,539,6401,354
MO2609-C-8200690.8725.6586.8619.2619.259838,268,8001,392
MO2609-C-8400586612.2492.6511.4511.845324,387,0001,643
MO2609-C-8600489.6509.8406.8428.4428.470831,737,3401,993
MO2609-C-8800391.8423.6337.235235257521,522,9201,489
MO2609-C-9000325351280289.8289.889027,496,9802,047
MO2609-C-9200265.2288.4230231.2231.43077,741,9601,278
MO2609-C-9400218234.2189.2190.2190.24539,238,6401,149
MO2609-C-9600186.4193.2155158.2158.270712,028,4801,722
MO2609-C-9800147.2160.4127.8132.8132.883211,795,160841
MO2609-P-100001,668.81,752.41,5601,673.21,688.8233,829,42037
MO2609-P-62002938.427.636364961,668,2801,234
MO2609-P-640040.45037.645.245.6140619,120772
MO2609-P-660049.66545.658.658.6177971,540796
MO2609-P-680064.68661.478782331,696,2601,038
MO2609-P-700085.8111.88099.699.64664,413,9401,317
MO2609-P-7200109143104.6127.2127.22342,873,2201,567
MO2609-P-7400139.8185.4136.81651653044,785,1801,592
MO2609-P-7600178.6233.2174.4207.8207.855411,008,3201,910
MO2609-P-7800229296.6222.2267.6264.83178,101,5201,298
MO2609-P-8000287371.6285.233833432710,402,6201,023
MO2609-P-8200360456.8353.8410.4410.432213,204,920683
MO2609-P-8400444.4561.8443.2502.2509.822010,733,340452
MO2609-P-8600535671.4535619.8611.630418,136,480747
MO2609-P-8800666798.4649.674374326218,854,740773
MO2609-P-9000784.8945784.8864.8879.2695,927,920390
MO2609-P-9200980.21,081.8923.81,010.21,021.8272,688,660207
MO2609-P-94001,082.21,217.41,077.81,2151,176.2273,045,420202
MO2609-P-96001,2361,3881,229.41,3401,339.4364,700,960129
MO2609-P-98001,3891,5501,3891,5501,510.4121,778,14017
MO2612-C-10000186200167.81731733085,590,900252
MO2612-C-64001,981.42,071.41,913.81,918.81,918.8224,331,440384
MO2612-C-66001,761.61,761.61,7111,7521,752152,629,260105
MO2612-C-68001,6521,6521,592.41,592.41,592.43492,420126
MO2612-C-70001,471.41,5461,393.41,393.41,446.2608,952,260696
MO2612-C-72001,339.61,353.81,3001,3001,297.4628,301,780787
MO2612-C-74001,244.81,244.81,2251,2251,157.83369,760734
MO2612-C-76001,108.41,117.89879871,024192,019,860996
MO2612-C-7800981982.2859.6921.8901.2656,128,120989
MO2612-C-8000859.4895770.4798.2790.81129,396,0401,009
MO2612-C-8200737.8785.4671.4688.4688.4624,377,1801,248
MO2612-C-8400639692.6575600.2600.21046,618,860847
MO2612-C-8600567.6590.6493.6516.4514.61226,528,220849
MO2612-C-8800477.2512.2426.4466444.2934,356,580583
MO2612-C-9000411.6445.8373.63873871345,346,640527
MO2612-C-9200357.8379.2323.2324.2328.8541,878,420597
MO2612-C-9400303.8327.2275295.8278.22808,171,6801,114
MO2612-C-9600272.8281.4235243.6243.648212,101,7801,663
MO2612-C-9800220.2234199.42012012475,247,660417
MO2612-P-100001,883.81,883.81,7851,847.81,908.25916,8602
MO2612-P-640095115.6921061063503,584,5201,700
MO2612-P-6600120148.8119136.6136.62553,477,6001,088
MO2612-P-6800151.2185.8149.6173.4173.42173,540,740785
MO2612-P-7000190.4232.4190.4211.62121372,893,900832
MO2612-P-7200235.8284.4234.8265265842,162,880896
MO2612-P-7400287.4345.22833273273039,380,6601,157
MO2612-P-7600346.8418345.6393393461,718,720817
MO2612-P-7800416.2497.6411463.8465.21948,610,180776
MO2612-P-8000494.4582.6485.8546.6547.820510,665,980897
MO2612-P-8200618.8661.8583.6656656744,619,3801,153
MO2612-P-8400698.2797.6677.2758751.2876,276,400427
MO2612-P-8600799.2915.2785867.6867.6947,958,380404
MO2612-P-8800923.81,034.8900.6989994.8353,280,460428
MO2612-P-90001,059.61,161.61,022.81,161.61,127.2131,406,400288
MO2612-P-92001,185.61,287.21,1771,284.41,269.2182,196,400246
MO2612-P-94001,380.21,439.41,380.21,439.41,4224550,48093
MO2612-P-96001,481.61,620.21,481.61,581.21,579.2101,549,040248
MO2612-P-98001,730.81,731.21,730.81,731.21,7403511,48014
MO2703-C-10000261.4263.6228.8234234.444210,715,520275
MO2703-C-66001,790.21,823.61,6451,685.21,685.27512,756,860141
MO2703-C-68001,531.61,541.41,520.41,541.41,541.2192,986,86049
MO2703-C-70001,4501,4501,388.41,398.21,398.27995,220312
MO2703-C-72001,390.61,276.2277
MO2703-C-74001,1641,1641,1641,1641,151.61116,400160
MO2703-C-76001,116.81,131.8998.41,046.41,035.6565,864,900303
MO2703-C-7800964.61,004.8899.4949927.8686,506,040321
MO2703-C-8000889.2925.6796.682982917515,174,740393
MO2703-C-8200795.8795.8708.4756.6738.4493,761,460284
MO2703-C-8400705.2705.2634.8647.4656.6483,251,780360
MO2703-C-8600610.8610.8578578578643,838,560367
MO2703-C-8800549.8562.8500528.2514.2532,799,960174
MO2703-C-9000495516.8439.8452.6452.8864,064,820115
MO2703-C-9200423.8447389.8410399.6773,196,580165
MO2703-C-9400369.4392.6345354.2350.41023,703,300281
MO2703-C-9600327.4348302302314.41685,361,060340
MO2703-C-9800281.8298.8263.2266.2266.21654,586,560628
MO2703-P-100002,0112,126.42,0112,126.42,111.42413,7402
MO2703-P-6600202.8240.8194.2225.2225.255712,055,9601,081
MO2703-P-6800248.2290242.6277.8278.82095,595,440395
MO2703-P-7000306.8349.4297.4340.2336.4611,975,340374
MO2703-P-7200370.4414.6370.4398.2398.2501,966,840452
MO2703-P-7400447.6493422.8475.6470944,296,880282
MO2703-P-7600503.6575.2499.2555.6555.6532,849,800268
MO2703-P-7800596.6667.2571.4641.8641.81287,857,760359
MO2703-P-8000678.8773.6670736.8744.4997,066,760419
MO2703-P-8200790.4881.2766.2857857453,685,100408
MO2703-P-8400897.4974.6870968.8965.6242,176,040341
MO2703-P-8600991.81,1209831,081.21,08715916,605,820298
MO2703-P-88001,138.81,246.61,103.21,217.21,217.210412,118,080235
MO2703-P-90001,2401,390.81,2401,358.81,350.8384,934,54046
MO2703-P-92001,452.61,504.41,425.81,504.41,493.671,029,68031
MO2703-P-94001,653.21,653.21,653.21,653.21,641.23495,96040
MO2703-P-96001,6371,795.425
MO2703-P-98001,9411,9931,9411,991.81,955.45980,78034
相关资讯: