中国金融期货交易所04月27日MO期权收盘行情
发布时间:2026年04月27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-66001,682.61,7221,682.61,692.61,706.8152,546,04040
MO2605-C-67001,558.41,635.81,558.41,635.61,605.6193,052,28027
MO2605-C-68001,483.81,534.41,483.81,534.41,505.8223,315,12081
MO2605-C-69001,380.61,3971,380.61,3971,406.4121,674,00044
MO2605-C-70001,2441,3191,2441,3191,307131,679,90096
MO2605-C-71001,187.61,230.21,169.41,230.21,207.8192,260,100196
MO2605-C-72001,064.21,140.41,064.21,111.61,110.2525,740,58085
MO2605-C-7300999.81,039.8950.21,010.21,013.2606,024,500250
MO2605-C-7400886945855.8910918.8968,721,480421
MO2605-C-7500787840768.2824.4820.2433,484,540487
MO2605-C-7600708755670.6730725.41037,320,680677
MO2605-C-7700628.2664.8582.2632.6632.639224,584,7002,836
MO2605-C-7800522572.2492.654554433517,974,1402,561
MO2605-C-7900438.2484.8410456.8456.833315,078,8604,365
MO2605-C-8000357.6402.43303713712,08677,162,2603,255
MO2605-C-8100284.8322259.2292.4292.42,30467,745,7203,616
MO2605-C-82002302501962242247,377165,700,1405,477
MO2605-C-8300165185.8141.4162.6162.619,583327,745,6206,867
MO2605-C-8400123.2133100.4113.2113.216,976203,690,0608,212
MO2605-C-850080.4937076.676.615,420126,977,5208,848
MO2605-C-8600506346.450.250.27,38040,388,6006,099
MO2605-C-870033.242.430.833.433.44,48516,368,4004,184
MO2605-C-880024.42820.220.820.83,9309,328,3404,380
MO2605-C-89001618.412.813.213.21,8622,853,7602,718
MO2605-C-900011.613.69.49.89.82,2402,525,1803,537
MO2605-C-91008.29.46.66.66.61,4501,133,1402,081
MO2605-C-92006.275.25.25.21,173692,7201,635
MO2605-C-93005.65.84.44.44.4660338,1001,377
MO2605-C-9400554.24.44.4893413,3402,426
MO2605-C-95004.853.83.83.8845354,3205,855
MO2605-P-66002.42.41.61.61.638170,9602,523
MO2605-P-6700221.41.61.635363,060984
MO2605-P-68002.831.82.2227866,7401,138
MO2605-P-69002.83.62.22.22.233196,3001,340
MO2605-P-70004.65.23.23.23.2883356,2002,717
MO2605-P-71005.8844.44.4821430,7202,550
MO2605-P-72007.69.25.4661,196808,3203,167
MO2605-P-73009.811.66.67.47.41,6221,350,8603,545
MO2605-P-740012.8169.610.210.21,1261,325,9204,056
MO2605-P-750018.222.413.614.614.62,3924,068,8805,630
MO2605-P-760024.830.619.621.621.63,0087,180,3805,417
MO2605-P-77003641.22729.429.42,9649,584,9004,756
MO2605-P-780045.454.635.237.237.24,00617,052,2604,875
MO2605-P-79005072.24750.850.83,41419,199,3004,379
MO2605-P-800082.895.46368.468.48,95466,667,0608,695
MO2605-P-8100100123.882.891.291.27,31172,470,5205,351
MO2605-P-8200135.8161.4110119.4119.410,660138,401,6405,615
MO2605-P-8300181.8207.2144.6157.8157.815,640261,793,6205,811
MO2605-P-8400238264.2191.6208.2208.25,557122,139,5604,484
MO2605-P-8500301.4334.4250.4270.6270.61,84453,365,8202,409
MO2605-P-8600378408321.8342.6342.674126,488,200863
MO2605-P-8700462.4491400425.442640918,307,360365
MO2605-P-8800525.4577486.2512.8512.830916,511,100216
MO2605-P-8900647.4672592.8610.4607.2543,334,860110
MO2605-P-9000739.8768.8687.6705703.41138,204,060193
MO2605-P-9100791.4799772.8772.8799.410796,18044
MO2605-P-9200932.4953870.6870.6900312,849,34064
MO2605-P-93001,020.81,065990.8995.6998.4727,325,72071
MO2605-P-94001,120.21,164.21,066.81,0671,096.6262,897,98083
MO2605-P-95001,219.41,260.81,166.61,166.81,196.6445,380,740130
MO2606-C-52002,9703,0282,9703,0282,997.2102,992,800184
MO2606-C-54002,8052,8052,8002,8002,799.241,119,38089
MO2606-C-56002,544.62,6372,544.62,6372,601.6184,679,920198
MO2606-C-58002,367.62,367.62,3452,367.42,402.8163,796,780115
MO2606-C-60002,188.62,215.62,1422,210.82,204.281,749,960270
MO2606-C-62001,973.82,019.41,945.22,019.42,007.4183,601,800264
MO2606-C-64001,7861,823.21,757.61,814.21,811132,320,720335
MO2606-C-66001,5731,630.41,5731,630.41,619.4162,559,660444
MO2606-C-67001,468.21,536.21,468.21,531.81,522.4131,965,60055
MO2606-C-68001,3881,460.81,378.81,4331,426.6436,127,800645
MO2606-C-69001,287.21,343.21,287.21,343.21,330.8162,115,040344
MO2606-C-70001,1951,267.21,1951,235.61,235.8688,415,600881
MO2606-C-71001,094.61,168.21,094.61,156.61,144.8141,574,940285
MO2606-C-72001,009.21,082.81,0091,057.61,054.417818,728,4601,376
MO2606-C-7300938.8977.6916.8959.2967292,743,260129
MO2606-C-7400851905824879879685,876,6401,621
MO2606-C-7500767.8824.4743.479479523418,281,760431
MO2606-C-7600690738.6667711.2711.21228,668,5601,882
MO2606-C-7700613.4657.6590633633.2684,185,700726
MO2606-C-7800560582.2517.2562554.619710,824,3003,400
MO2606-C-7900499.2512.2449.848848846422,654,3602,183
MO2606-C-8000411445386419.2419.288237,123,2206,939
MO2606-C-8100340380.2328.43563562498,948,4801,004
MO2606-C-8200304323277.2300.23001,00530,557,4204,084
MO2606-C-8300240272.4231.825125182420,989,8201,472
MO2606-C-8400203226.6193.62072071,58133,698,6804,721
MO2606-C-8500165187158.4168.4168.472012,456,6001,222
MO2606-C-8600143.8154.8130.6139.8139.81,50821,739,0605,119
MO2606-C-8700117.61261061111113774,456,700632
MO2606-C-880091.2102.686.290.290.68427,971,9602,886
MO2606-C-89007683.270.672.272.23722,893,580781
MO2606-C-90006268.65758.858.81,1096,965,6203,234
MO2606-C-910052.456.247.648.848.82951,540,680412
MO2606-C-92004546.638.838.838.83691,558,6201,729
MO2606-C-93003538.631.431.431.4122428,380116
MO2606-C-940030.232.626.427273801,101,3001,669
MO2606-C-960022.423.81919.419.47131,512,6601,988
MO2606-P-52004.84.83.443.617970,9202,663
MO2606-P-54005.85.84.44.44.414872,340935
MO2606-P-56006.875.25.45.49856,8201,315
MO2606-P-58007.88.26.66.86.8158119,3801,428
MO2606-P-60009.69.67.488271231,9201,434
MO2606-P-620011.612.81010.410.4362397,9801,248
MO2606-P-640017.617.613.214.614.6647938,4002,219
MO2606-P-660020.2221718.618.6231431,7801,783
MO2606-P-670026.426.820.62221.880190,540435
MO2606-P-680030.23225.226.226.2198573,2602,319
MO2606-P-690034.836.82930.830.473236,700578
MO2606-P-700037.643.634.23635.23801,444,6203,153
MO2606-P-710048.850.440.642.841.8156686,020893
MO2606-P-72005460.847.850503521,838,3602,899
MO2606-P-73006473.858.661.260.61711,093,660651
MO2606-P-740080.6887073732962,276,8003,319
MO2606-P-750097104.68386862612,365,6201,162
MO2606-P-760011012598.8104104.66296,959,6003,300
MO2606-P-7700134.4148.6118.4124.6124.63214,244,7601,159
MO2606-P-7800155.8177.4143.8149150.469210,865,6802,687
MO2606-P-7900189.2209.8169.6176.6176.665212,166,8001,274
MO2606-P-8000225.824820121221389119,627,9404,062
MO2606-P-8100254.2288.6237254.8254.847712,397,900985
MO2606-P-8200297.6337.627929229287926,627,2402,556
MO2606-P-8300354.6390.6325.2342.6341.650617,906,0401,208
MO2606-P-8400414.6450.8382.8396.2396.236214,944,0001,609
MO2606-P-8500479.6517441.245845825512,198,000272
MO2606-P-8600537.2588.4508.8527.4529.21809,798,3801,242
MO2606-P-8700640662580.6601.6609.21006,235,800145
MO2606-P-8800705743.8656.8675680.2503,501,560675
MO2606-P-8900802.2823748.2758.2761.2473,710,46063
MO2606-P-9000888.4904.2835843.4847453,935,260239
MO2606-P-9100975.8989.6922.6931935.2302,871,84033
MO2606-P-92001,0831,084.21,009.61,0231,030.2353,672,620263
MO2606-P-93001,159.41,187.21,1041,115.81,123.29010,305,32048
MO2606-P-94001,2811,282.81,2081,2081,217.6293,594,440124
MO2606-P-96001,428.41,4771,392.21,4081,409.8517,287,560104
MO2607-C-7400819.8875.227
MO2607-C-7500782794.64
MO2607-C-7600678.4749.6678.4749.6717.4151,079,34011
MO2607-C-7700645652.8645652.8643.82129,78029
MO2607-C-7800545.2605.4545.2577.2574502,928,66091
MO2607-C-7900500527476.8515.6508.614716,78031
MO2607-C-8000457.4457.8450.4450.4447.211494,56063
MO2607-C-8100367392.8367392.839110382,44041
MO2607-C-8200339.4363.2323.4341.8339.6301,029,32051
MO2607-C-8300292.4313.2274.6295.8293.61012,990,960227
MO2607-C-8400249.6269.6237256.2254.2721,826,280171
MO2607-C-8500229.8235.2205.6218.2216.81162,545,520108
MO2607-C-8600181.4200.6179.4187.4185.422414,740136
MO2607-C-8700166.2177.4154.8160158.646773,40067
MO2607-C-8800138149.8133.4143.6135.621294,88065
MO2607-C-8900119.6128.8113.8125.6116.218222,160182
MO2607-C-9000103112.299.6109101.21001,045,560309
MO2607-C-910096.696.687878712109,22045
MO2607-C-92007685.275.275.275.252410,70086
MO2607-C-930072.673.668.46965.61391,30029
MO2607-C-940062.863.85758.45776458,14048
MO2607-P-7400142.6152.6130.6133.6131.43604,869,980564
MO2607-P-7500162.2171149.8152.2153.434529,860161
MO2607-P-7600192.8199.6171.2174.8175.645819,280117
MO2607-P-7700221.4228.2197.8206.2201.4551,157,560112
MO2607-P-7800262.4262.4227.2231231681,632,360112
MO2607-P-7900292292.426026726622610,72051
MO2607-P-8000319.2342.6294.6307.6303.2411,329,58073
MO2607-P-8100374390340344.8346.4662,374,94056
MO2607-P-8200423.8423.8385.239539524980,98045
MO2607-P-8300471.6495.8443.4443.4447.81155,291,260221
MO2607-P-8400538.2558.2493.2507.4507.4462,441,700101
MO2607-P-8500619.2619.2577.6577.6569.84239,36025
MO2607-P-860070563834
MO2607-P-8700719.6728.8711711710.612868,70029
MO2607-P-8800858.6787.227
MO2607-P-8900902.6867.235
MO2607-P-9000962950.415
MO2607-P-91001,061.81,036.63
MO2607-P-92001,1911,124.2
MO2607-P-93001,121.41,214.4
MO2607-P-94001,209.21,306
MO2609-C-62001,831.81,866.81,810.21,866.81,854.64733,180380
MO2609-C-64001,6641,6641,663.81,663.81,679.46997,000303
MO2609-C-66001,4701,515.41,4701,5001,502.4111,644,640504
MO2609-C-68001,341.61,352.21,341.61,352.21,328.84535,800484
MO2609-C-70001,147.41,1801,1431,1801,164.85576,5201,266
MO2609-C-72001,015.81,0161,015.81,0161,019.22203,180945
MO2609-C-7400833.8884.4832875870.69762,920753
MO2609-C-7600737.2755.8722.8738.4740.41188,782,6601,440
MO2609-C-7800625640.2591623621815,077,6801,013
MO2609-C-8000526536.6488.8518.4518.436418,970,3401,521
MO2609-C-8200422.8444.4400.84274271195,114,7601,452
MO2609-C-8400348.6366329.8347.6347.61465,099,7201,560
MO2609-C-8600278.4296.8268280.8280.81544,391,6201,787
MO2609-C-8800240.2240.2218.4226.8226.81673,841,9001,225
MO2609-C-9000195.6197.4177186.8186.83085,796,9201,421
MO2609-C-9200156.8160142.2148.6145.21702,589,920988
MO2609-C-9400126.2130114.41191191632,004,740939
MO2609-C-9600100106.893.698.298.25735,777,6801,294
MO2609-P-6200646455.457.657.62381,389,3201,182
MO2609-P-640077.683.473.876.476.4121931,600962
MO2609-P-660097.4109.49696961131,133,4801,086
MO2609-P-6800134.4140.2124.41261261011,306,1801,319
MO2609-P-7000171.2179.6161162.4162.41322,218,6401,398
MO2609-P-7200219.2228204208.4208.41733,670,2601,515
MO2609-P-7400281.4288.6259.6264.6264.61283,422,5801,619
MO2609-P-7600344356.8325.6331.2331.22337,877,8801,739
MO2609-P-7800422442403.64094091415,842,380983
MO2609-P-8000519.6538.8496.6503.6501.81477,438,560611
MO2609-P-8200615645.6597.4606608.8865,263,600531
MO2609-P-8400729737.4718730729.2161,163,680336
MO2609-P-8600893.4893.4859.2864863.68696,740602
MO2609-P-88001,006.61,013991.61,0081,013.8272,716,700431
MO2609-P-90001,161.61,165.81,1601,164.41,165.65581,620304
MO2609-P-92001,329.81,329.81,3211,3211,325.82265,080133
MO2609-P-94001,4651,495164
MO2609-P-96001,6661,669.469
MO2612-C-64001,588.81,585.8484
MO2612-C-66001,4421,4421,4421,4421,4281144,200142
MO2612-C-68001,248.21,281120
MO2612-C-70001,1101,1621,1101,1561,1343342,800757
MO2612-C-72001,0251,0411,0251,0411,013.64412,680853
MO2612-C-7400873896.8848.8890.8887.2141,222,600745
MO2612-C-7600759800.2749.4800.2770.6413,243,0401,014
MO2612-C-7800638698.2638666.8667.613875,2801,195
MO2612-C-8000566.2602557.4574574.421412,473,700999
MO2612-C-8200485.2512.2484493491.2321,588,6201,255
MO2612-C-8400420.8439.4405.8421.2421.2401,702,400875
MO2612-C-8600349.6370.2336353.6353401,438,5401,076
MO2612-C-8800307309.8300.2300.4297.412366,280843
MO2612-C-9000252.8264.8244.22492491082,759,320739
MO2612-C-9200212.4221.6203.6210.2210.2871,865,380621
MO2612-C-9400179185.8170.6175174.6701,254,5601,144
MO2612-C-9600154.4158.6144149.8149.82003,050,7201,495
MO2612-P-6400162.2167154.21571573245,110,6602,031
MO2612-P-6600203207.4194195.6195991,964,2001,630
MO2612-P-6800258.6263.4245.2245.2245.2581,466,140881
MO2612-P-7000313313300301.6300.4862,621,960693
MO2612-P-7200391.8393.8367.6368.2368.2321,203,860859
MO2612-P-7400464.8470.4437.2444.8444.61275,686,0601,227
MO2612-P-7600553.6554.2519525.2524.41075,647,680995
MO2612-P-7800626.2629.6617.6623.4625.610621,820884
MO2612-P-8000722.2735.2720.2728.8730231,675,720850
MO2612-P-8200877.8877.8837843844211,775,820999
MO2612-P-8400999.4999.4963.6972966.88784,020366
MO2612-P-86001,101.81,101.81,082.21,090.81,096.8131,416,660339
MO2612-P-88001,2641,2641,2291,2291,240.4111,374,600165
MO2612-P-90001,3901,3901,373.21,385.61,379.2223,040,060142
MO2612-P-92001,551.61,553.61,531.41,533.81,541.8152,321,880102
MO2612-P-94001,6971,6971,6971,6971,704.82339,40086
MO2612-P-96001,8701,886.61,8551,8741,874.8315,807,100207
MO2703-C-66001,419.41,411.4151
MO2703-C-68001,2401,279.41,2401,279.41,275.86747,94049
MO2703-C-70001,113.81,1501,113.81,1501,1498912,520357
MO2703-C-72001,018.81,0391,018.81,028.21,028.2161,641,620298
MO2703-C-7400883911.6883906914131,174,800161
MO2703-C-7600790820790811.6810.8272,181,600316
MO2703-C-7800689.6716689.6713.6715.64283,280297
MO2703-C-8000605.8630.6605.8630.6631.25312,100182
MO2703-C-8200542.6562.6542.6548549.6251,378,880184
MO2703-C-8400484.6493472.4478483401,924,980234
MO2703-C-8600420.2424417417.44215209,740346
MO2703-C-88003603733603603646219,380106
MO2703-C-9000314314312.8312.8312.8394,08083
MO2703-C-9200271.8285.4267.6273.4274.62095,808,500233
MO2703-C-9400235246229.4237.4236.41082,585,460191
MO2703-P-6600313.4313.4295.4298.6298.61334,003,500766
MO2703-P-6800382.2383.8356.8364364431,565,440185
MO2703-P-7000450.8450.8429.4429.4429.415660,500289
MO2703-P-7200504.4507.4501.2501.250418911,040389
MO2703-P-7400611.2616.8581.8590587.8331,956,760265
MO2703-P-7600706711.6674.4681.4683.2493,385,880312
MO2703-P-7800808.8810781.8781.8785251,985,360367
MO2703-P-8000934934885.4897.4894.69810,020363
MO2703-P-82001,023.81,039.81,0031,020.61,014.2333,359,680148
MO2703-P-84001,1601,1801,130.21,135.41,138515,894,420137
MO2703-P-86001,277.81,272.650
MO2703-P-88001,4261,4261,4261,4261,414.81142,60029
MO2703-P-90001,626.41,562.646
MO2703-P-92001,717.61,717.61,717.61,717.61,716.21171,76017
MO2703-P-94001,895.61,895.61,8701,8801,874.691,696,3808
相关资讯: