中国金融期货交易所03月26日MO期权收盘行情
发布时间：2026年03月26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-66001,0571,093.8984.2984.2984.6505,234,56051
MO2604-C-6700986.2998.4898.8898.8889.8353,405,62042
MO2604-C-6800914.6914.6800807.8806.4292,540,36036
MO2604-C-6900821.2830.2708.8708.8708.8514,015,46019
MO2604-C-7000692.6744616.46296291348,919,700256
MO2604-C-7100615.4653.8531.2537.4537.425814,965,900524
MO2604-C-7200520.6567445456.4456.468034,557,000470
MO2604-C-7300430483369.4381.4381.484136,403,220723
MO2604-C-7400360402.4297.8309.8309.82,12072,988,3401,619
MO2604-C-7500279327.2234242.8242.84,921133,943,8602,634
MO2604-C-7600230257.4178185.8185.88,942186,330,4203,714
MO2604-C-7700170195.6130.613613615,542247,988,8804,536
MO2604-C-7800120142.692.296.696.617,594202,088,9805,264
MO2604-C-790086.810062.466669,12473,458,7604,903
MO2604-C-800057.669.242.644.844.813,68473,552,3809,077
MO2604-C-81002544.42527276,70622,109,5006,266
MO2604-C-820021.828.814.216.616.66,83413,985,2206,402
MO2604-C-830013.818.69.410.610.66,0788,122,3806,960
MO2604-C-84009.612.26.87.47.46,5375,719,5005,694
MO2604-C-85007.4105.66.26.24,8243,528,0206,289
MO2604-C-86004.46.644.44.42,8961,454,3003,385
MO2604-C-87003.85.63.23.83.82,146928,5202,324
MO2604-C-8800352.83.43.41,092419,2803,355
MO2604-C-89003.24.633.43.4856308,5202,468
MO2604-C-90003.24.233.43.41,098374,2802,495
MO2604-C-91003.242.833447147,0201,110
MO2604-C-92002.83.62.82.82.8446135,900904
MO2604-C-93002.83.82.832.8362111,540980
MO2604-C-94002.83.62.62.81833243,2201,659
MO2604-C-95003.23.82.830.6934291,1204,276
MO2604-P-660018.223.413.623.223.22,6154,980,4603,365
MO2604-P-670022.23118.230.630.61,1912,891,2201,451
MO2604-P-680028.44023.638.838.81,2424,063,8801,762
MO2604-P-69003649.429.648.248.21,2955,194,2801,228
MO2604-P-70004563.638.661.261.26,98036,759,0404,970
MO2604-P-710060.278.847.474.674.64,30528,167,3404,207
MO2604-P-72007198.66094944,59436,939,1204,576
MO2604-P-730088.2122.275117.2117.26,10662,215,3003,258
MO2604-P-7400115.8151.694.6145.6145.69,552120,287,6204,639
MO2604-P-7500142187.8118.2180.4180.413,310210,686,6204,119
MO2604-P-7600179.2230148.2223.2223.215,539303,079,6604,417
MO2604-P-7700218283186.227327315,187352,000,7603,582
MO2604-P-7800272.4345.4232331.6331.65,149147,070,3604,350
MO2604-P-7900326.8415291.2395403.41,74760,328,2803,021
MO2604-P-8000403.4493.4360482.2482.21,71570,981,8803,376
MO2604-P-8100490575.4436.6554567.449224,749,6802,505
MO2604-P-8200574662.8520.4647.8647.866939,230,4802,085
MO2604-P-8300657.8761.6608.8744.4744.460540,589,0201,959
MO2604-P-8400746.8847.6704.4838844.2977,376,120728
MO2604-P-8500862.6945.8808935943.213011,255,100552
MO2604-P-8600930.21,026.89141,017.61,041484,623,360171
MO2604-P-87001,028.21,143.21,0061,130.21,1389710,288,020108
MO2604-P-88001,127.61,234.21,104.81,2281,237.68710,157,220234
MO2604-P-89001,210.81,3501,210.81,329.61,337567,105,240116
MO2604-P-90001,326.61,441.21,309.41,441.21,437253,397,920133
MO2604-P-91001,427.81,5421,424.81,530.61,537.28712,810,240524
MO2604-P-92001,541.41,638.81,541.41,629.41,637203,167,74058
MO2604-P-93001,603.21,738.21,603.21,723.21,736.8274,530,42079
MO2604-P-94001,7041,8381,7041,8281,836.8183,181,840126
MO2604-P-95001,804.41,9381,804.41,937.81,936264,837,060105
MO2605-C-66001,042.41,042.4957.4964960.8505,083,96022
MO2605-C-6700955.2955.2865.4884.4872.8484,444,80027
MO2605-C-6800872.6872.6872.6872.6787.62174,76050
MO2605-C-6900773.2773.2706709.8709.811829,40033
MO2605-C-7000705716.6620.4624.2624.215977,28089
MO2605-C-7100608.6640.2547.2555.8546.2754,469,160132
MO2605-C-7200548.8568471.8485.8477.2864,474,74078
MO2605-C-7300461.8498.2402.6413.6408.81175,193,420216
MO2605-C-7400391.4423.8340.43503501555,934,360423
MO2605-C-7500327.6364284.4286.2289.21534,951,560255
MO2605-C-7600279303.8233.8242.4241.838810,300,900272
MO2605-C-7700222.4253.4190.2197.8194.869115,110,700541
MO2605-C-7800186.8204.4153159.2159.24107,296,840388
MO2605-C-7900154.4168.8120.4126.4123.892712,575,940612
MO2605-C-8000122.813593.4100.499.41,56716,151,1801,671
MO2605-C-810094.610572.476.276.27015,997,580925
MO2605-C-820074.682.25560.260.24512,958,8201,118
MO2605-C-830051.665.24247.447.44262,283,980655
MO2605-C-84004551.63237.637.62611,032,800559
MO2605-C-850035.241.225.630303151,026,360526
MO2605-C-860022.833.2202423.4188484,580364
MO2605-C-870023.626.216.819.219.2124265,000286
MO2605-C-880019.42312.816.416.4267468,260508
MO2605-C-890014.818.410.213.413.4150210,480308
MO2605-C-900013.414.6911.211.298114,460414
MO2605-C-910010.2137.2119.6220216,300179
MO2605-C-9200910.86.68.48.4153136,000273
MO2605-C-93009.610.25.87.67.6245183,720272
MO2605-C-94007.695.46.86.8326226,300469
MO2605-C-95007.68.85.86.86.8518366,9801,098
MO2605-P-660054.270.44568.868.84442,652,140335
MO2605-P-670062.282.654.882832221,540,240109
MO2605-P-680073.696.46695951711,448,180150
MO2605-P-690090.4114.277.6110.8113.61611,527,180152
MO2605-P-700011113392.6131.4131.44995,797,500514
MO2605-P-7100130.8157.2109154.8154.82753,745,560559
MO2605-P-7200148.6186.6132.2181.4182.22934,896,620866
MO2605-P-7300183.4219.6157.8210.82172825,450,820735
MO2605-P-7400223.8256.8185249.42503988,934,040796
MO2605-P-7500242.6302224.6289.2291.645912,330,520629
MO2605-P-7600300.8353.8263.8337.8343.298031,094,0801,291
MO2605-P-7700351.2402.2307.8394398.840614,523,680560
MO2605-P-7800404.2463.6363.4454.445530212,616,600927
MO2605-P-7900468.8532.4423.8532.4526.61436,944,020391
MO2605-P-8000530.4606493.85916091649,181,600445
MO2605-P-8100585.2679.6563.8671.8671.8332,029,060275
MO2605-P-8200668.8768667768763.6271,922,780179
MO2605-P-8300744.6854744.6840.6840.6342,754,540122
MO2605-P-8400846.4938846.4930.6930.6534,772,360130
MO2605-P-8500938.21,032.2937.81,0221,022282,782,440111
MO2605-P-86001,028.41,1271,028.41,116.21,116.2202,141,62039
MO2605-P-87001,124.41,132.21,124.41,132.21,2223336,36047
MO2605-P-88001,2101,2101,2101,2101,318.22241,30026
MO2605-P-89001,341.21,4131,341.21,4131,408.87936,72014
MO2605-P-90001,401.81,510.41,401.81,510.41,507142,014,38011
MO2605-P-91001,499.41,514.21,499.41,514.21,604.65754,12013
MO2605-P-92001,5991,617.21,596.61,617.21,703.891,444,64017
MO2605-P-93001,695.21,804.81,695.21,804.81,802111,899,9606
MO2605-P-94001,794.21,896.41,794.21,895.41,908.6173,115,30013
MO2605-P-95001,873.41,994.41,873.41,994.42,00891,719,76022
MO2606-C-52002,3002,330.82,2082,2082,207.8184,097,600191
MO2606-C-54002,1252,147.42,046.22,046.22,024.691,908,540100
MO2606-C-56001,933.21,933.21,8211,839.41,827.65410,006,800194
MO2606-C-58001,765.41,765.41,6371,641.41,640.461,030,960132
MO2606-C-60001,5491,5491,442.41,459.21,456.8192,846,460309
MO2606-C-62001,3271,3701,2621,2671,276.27922,340341
MO2606-C-64001,179.81,180.21,087.21,100.41,096.4343,820,400384
MO2606-C-66001,029.41,029.4920.2935925.4111,049,560504
MO2606-C-6700843.2843.2842.4842.4844.62168,56012
MO2606-C-6800780784.8763.4763.47719703,480734
MO2606-C-6900772.8792694.4694.4693.8524,027,88044
MO2606-C-7000670715.8617.2631.4631.41046,869,4401,140
MO2606-C-7100602.2638.6550556.8556.4774,571,42062
MO2606-C-7200528575.6488.8491.6495.223512,542,7401,520
MO2606-C-7300463.6510.4429.4443436.6693,251,64078
MO2606-C-7400428.6449.8372.8387.2387.230712,759,0401,960
MO2606-C-7500381.8394.2328339333.62117,831,700287
MO2606-C-7600322.4345283.82952953159,612,9402,133
MO2606-C-7700289.6296.4244253249.21704,696,660214
MO2606-C-7800235.4257.8209.4216.4216.44049,339,6602,207
MO2606-C-7900205.4221178.2181.8182.61833,650,040101
MO2606-C-8000168.6189.6153159.615992615,728,3804,186
MO2606-C-8100151.4158.2128.8132.4132.267919,920116
MO2606-C-8200126.2138.4110113.4113.44595,506,7804,011
MO2606-C-8300110.8115.89495.495.287873,320138
MO2606-C-840094.497.278.681.4803523,001,3403,683
MO2606-C-850080.482.866.87069120867,320358
MO2606-C-86007072.65859.859.89576,030,9404,268
MO2606-C-880051.852.841.243.843.82581,174,9801,969
MO2606-C-900039.240.43232.232.24641,619,6601,850
MO2606-C-920029.230.823.824.424.4341899,2601,870
MO2606-C-940024.22519.620.220.2345728,6601,636
MO2606-C-9600192116.216.416.46391,129,1601,443
MO2606-P-52001723.815.622.422.45821,124,7602,591
MO2606-P-540020.430.218.827.827.8202516,460900
MO2606-P-560026.23824.235.636.6165530,3801,255
MO2606-P-580033.24730.64747221888,240920
MO2606-P-60004358.639.857.457.44322,094,4001,533
MO2606-P-620057.676.255.27577.62741,859,7201,234
MO2606-P-64007910071.81001001671,433,6201,413
MO2606-P-6600104.8133.294.8129.4130.22793,276,2601,354
MO2606-P-6700112152.8112149.6153.41772,411,500149
MO2606-P-6800145176.2129170.6175.82123,279,2601,682
MO2606-P-6900163196.8151.2195.620152900,90069
MO2606-P-7000186.8230.8171224.2226.287317,619,2802,618
MO2606-P-7100205.4264200256.2261.81192,819,760149
MO2606-P-7200243300228292.2296.258415,660,7802,154
MO2606-P-7300276.2341.6264.8335.2335.21755,547,420191
MO2606-P-7400330.6387.8305381.4381.456119,704,1602,384
MO2606-P-7500353.6439353.24314361345,454,640201
MO2606-P-7600427.2493392.6486.2486.263329,300,9802,007
MO2606-P-7700485551.6452541.2550.8291,494,180362
MO2606-P-7800540.4618.8504.660760721912,388,7801,769
MO2606-P-7900582.4679.2579.8674684523,334,160153
MO2606-P-8000688756.2637.6748.8748.824017,206,2002,243
MO2606-P-8100831.2833.6813833.6832.6322,612,28059
MO2606-P-8200830915.4783914912.213811,852,0401,667
MO2606-P-8300908.4998.2908.4998.2994.8111,067,72022
MO2606-P-84009491,076.29491,068.21,084.4393,980,600991
MO2606-P-85001,152.61,152.61,152.61,152.61,160.81115,2604
MO2606-P-86001,236.81,257.21,231.61,2541,252303,654,8001,184
MO2606-P-88001,312.81,434.6653
MO2606-P-90001,522.81,522.81,522.81,522.81,621.81152,280223
MO2606-P-92001,812.61,8131,812.61,8131,8332362,560254
MO2606-P-94001,879.41,921.21,879.41,921.22,027.62380,060100
MO2606-P-96002,099.62,2102,099.62,204.82,223.891,922,22030
MO2609-C-62001,2401,242.41,165.61,175.21,162.6445,343,140391
MO2609-C-64001,0701,0701,0291,032.81,012.2262,712,540338
MO2609-C-6600890.8890.8868881.4880.411979,560669
MO2609-C-6800823.4823.4750757.274811858,560510
MO2609-C-7000698712.8628.8642.8642.8946,242,5801,386
MO2609-C-7200588.4592.2528538538723,968,740960
MO2609-C-7400481503.6437.4450.6450.6874,021,780871
MO2609-C-7600395.8415360.2367.4366.4612,344,1201,514
MO2609-C-7800331340297.4304.8303.2882,799,700915
MO2609-C-8000275.2280.42452522521012,633,9001,162
MO2609-C-8200228.8230.22022102101793,840,5001,198
MO2609-C-8400185.6188166169.2169.21342,352,6601,285
MO2609-C-8600162.6162.6137.61431432042,946,3601,549
MO2609-C-8800125.6127.4113.2118.2118.21121,338,480662
MO2609-C-9000104.6104.693.296.296.250491,620611
MO2609-C-920086.286.477.881.880.235293,460673
MO2609-C-940071.273.26668.26876523,140789
MO2609-C-9600606354.456.256.6157925,240521
MO2609-P-6200152.6176.6142.6173.6173.61672,693,600965
MO2609-P-6400187.4223.4187221.4223.8651,370,440741
MO2609-P-6600243.2282.2235.8280.6280.6902,331,880967
MO2609-P-6800315350300.2350347.8772,435,0201,133
MO2609-P-7000387.8435363.4434433.22007,920,6401,242
MO2609-P-7200476.2528.8455521.6521.6934,645,3001,457
MO2609-P-7400580636554.86316311197,067,9401,568
MO2609-P-7600679762.6664.4762.6757.8624,346,3001,617
MO2609-P-7800786.6890.6786.6885.2890.8615,051,180808
MO2609-P-80009491,044934.61,035.61,036.6656,502,880461
MO2609-P-82001,105.61,2031,098.21,190.41,186.6606,949,220328
MO2609-P-84001,338.61,350.21,330.81,350.21,346.6253,247,720237
MO2609-P-86001,510.21,525.61,510.21,525.61,526.63447,500604
MO2609-P-88001,6761,6761,6761,6761,688.61167,600408
MO2609-P-90002,0431,868.2258
MO2609-P-92001,9452,050.6116
MO2609-P-94002,1182,212.82,1182,2122,234.83654,280162
MO2609-P-96002,577.22,482.848
MO2612-C-64001,0681,0681,027.61,027.61,016101,056,860510
MO2612-C-6600954.4954.4921.2929.6892.2131,217,440144
MO2612-C-6800831.8831.8774.4779780.2141,138,860129
MO2612-C-7000730.2746.2688.6688.6680.8735,256,400698
MO2612-C-7200620.6641.2585.8585.8590925,623,560581
MO2612-C-7400538.6566.4510513.8513.8563,023,860705
MO2612-C-7600465.4466.6435.2435.2436281,283,480900
MO2612-C-7800381.6406380380.23751877,339,6401,266
MO2612-C-8000332.6346315315319.62096,947,9201,016
MO2612-C-8200292.8292.8273.6274.2274.227771,8601,106
MO2612-C-8400240247.2233.4236.2231.4441,068,880735
MO2612-C-8600206.8207.2191.41951952294,576,040899
MO2612-C-8800170.8175.2164.8165.21651302,223,480934
MO2612-C-9000145.8151.8140.2141.8143.63845,640,000526
MO2612-C-9200129.6129.6120122.2120.864795,780400
MO2612-C-9400109.6109.6100.2101.6102.286897,540596
MO2612-C-960087.895.284.486.686.21931,712,360542
MO2612-P-6400296.8348292.8336.6336.62467,871,4202,608
MO2612-P-6600363.4422.2363.4408.8416.81164,526,7601,432
MO2612-P-6800433.2502.8433.2497.8503.6572,604,3401,046
MO2612-P-7000521599521590.6588.6623,533,560818
MO2612-P-7200622707616.2694.4694.4704,599,180998
MO2612-P-7400750821.4730.6818.6821.4856,546,680930
MO2612-P-7600853949850.8949938121,057,140847
MO2612-P-7800973.41,080.6973.41,079.81,079.6363,685,620726
MO2612-P-80001,1241,195.41,114.61,195.41,221.6171,951,380881
MO2612-P-82001,2941,3501,2941,3501,361.87939,4001,050
MO2612-P-84001,520.81,520.81,520.81,520.81,525.64590,560362
MO2612-P-86001,567.21,6801,567.21,6801,681.46983,360360
MO2612-P-88001,775.61,837.21,775.61,837.21,855.85900,120166
MO2612-P-90001,947.42,003.41,947.42,003.42,189.681,589,740113
MO2612-P-92002,131.22,170.42,131.22,170.42,369.83647,20082
MO2612-P-94002,245.62,347.42,245.62,347.42,552.451,159,60062
MO2612-P-96002,500.22,5562,500.22,5562,736.871,766,560116
MO2703-C-6600959978.4901926.8920.8262,445,08056
MO2703-C-6800846.8846.8800.2817821.8292,405,46034
MO2703-C-7000753.2760.6700725725825,943,440230
MO2703-C-7200662675.8619.2634.6629.4171,121,70048
MO2703-C-7400577577548.6548.6548.6191,061,12067
MO2703-C-7600504.2514.6476.8476.8481.2251,236,88071
MO2703-C-7800436437.8414.4414.4414.612512,30095
MO2703-C-8000383.8385359.2359.2360.2291,082,74087
MO2703-C-8200332.4335.4310.6310.6311.89291,20031
MO2703-C-8400283.4283.4268.6274.2268.821583,98036
MO2703-C-8600251.6251.6227.8236233.41393,344,540160
MO2703-P-6600505558.8488548.6548.224312,519,660251
MO2703-P-6800588.8643570.2639.6639.6382,323,220198
MO2703-P-7000680.4749.2676.2742742463,218,840241
MO2703-P-7200789.4846.2771.2846.2847.4191,525,740151
MO2703-P-7400897.8974.8880974.8964.6524,770,46067
MO2703-P-76001,028.41,097.4997.81,097.41,075.8404,187,02075
MO2703-P-78001,135.61,2281,135.61,2281,219.8121,433,46087
MO2703-P-80001,284.81,376.21,271.41,361.81,362131,718,520109
MO2703-P-82001,410.21,5231,409.61,5231,507.491,314,04015
MO2703-P-84001,6251,6621,6251,6621,953.83494,90022
MO2703-P-86001,728.21,8371,722.81,835.22,160.8183,268,86022
相关资讯: