中国金融期货交易所04月28日MO期权收盘行情
发布时间:2026年04月28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-66001,6491,662.61,5891,5891,609.8304,992,02044
MO2605-C-67001,589.81,589.81,537.21,537.21,497.871,098,68030
MO2605-C-68001,489.41,489.41,437.61,451.61,398152,214,56082
MO2605-C-69001,350.61,350.61,323.21,339.41,311.2121,626,06046
MO2605-C-70001,291.41,291.41,250.61,250.61,213.8151,925,56095
MO2605-C-71001,192.81,192.81,0761,1011,114.8313,478,380194
MO2605-C-72001,048.41,062.4970.2991.41,015565,834,60082
MO2605-C-73001,000.21,003.8880.2919.8919.813412,891,680259
MO2605-C-7400877877801816.4821.4524,420,640422
MO2605-C-7500799.2799.2691695.6725.2433,259,980496
MO2605-C-7600709.2709.2595.6625631.61067,028,000670
MO2605-C-7700621.8625.250554554040022,194,3002,954
MO2605-C-7800533533417.2456.845575234,994,9602,665
MO2605-C-7900425.8449.4336.6367.8367.897437,220,1204,433
MO2605-C-8000360.8366.8261.8292.6292.63,520107,223,5203,484
MO2605-C-8100281.4289195220.4220.44,07295,154,0003,848
MO2605-C-8200214.8220.6139.8157.4157.412,512214,742,5206,605
MO2605-C-830015316094.2105.2105.227,143324,605,1408,563
MO2605-C-8400104.8114.861.269.269.218,681152,979,7609,302
MO2605-C-8500747638.243.243.217,32192,548,5809,334
MO2605-C-860047.849.42326269,73031,681,5805,807
MO2605-C-870030.631.813.615.215.26,08912,639,2003,877
MO2605-C-880019.820.699.89.85,8197,484,7804,933
MO2605-C-89001112.85.85.85.82,8722,324,4202,774
MO2605-C-90008.69.44.64.84.82,5361,640,4003,658
MO2605-C-91006.26.63.43.63.61,313605,2001,924
MO2605-C-92004.452.8331,054395,4801,690
MO2605-C-93004.24.42.633881291,6201,734
MO2605-C-94004.24.22.62.62.6325105,4802,457
MO2605-C-95003.6422.62.61,343392,9205,847
MO2605-P-6600221.21.40.225536,7802,492
MO2605-P-67001.61.611.20.634844,6001,018
MO2605-P-6800221.21.41.422435,6001,120
MO2605-P-69002.42.41.21.61.643074,7001,242
MO2605-P-70004.24.222.62.6732201,6002,637
MO2605-P-71004.64.633.43.4496178,0402,501
MO2605-P-72006.46.84.45.25.21,025565,9603,081
MO2605-P-73008.48.65.67.27.21,4871,088,9003,548
MO2605-P-740010.4128.210101,8891,913,3804,058
MO2605-P-750016.817.612.415152,6934,147,9005,718
MO2605-P-760021.625.618.421.621.64,0749,318,3005,623
MO2605-P-770031.636.226.230.430.44,15313,172,4804,518
MO2605-P-78004050.235.641.841.86,34227,731,4604,694
MO2605-P-790055.869.44958585,71134,033,4404,361
MO2605-P-800072.895.668797913,039106,883,1608,203
MO2605-P-810098.8129.891108.2108.29,640106,255,2805,176
MO2605-P-8200125173.8121.6146.8146.817,953264,766,6405,371
MO2605-P-8300202229160.4191.6191.617,178329,537,9005,853
MO2605-P-8400220.2294.6212.4256.4256.44,496111,474,9604,417
MO2605-P-8500285.6370.8280.6332.2332.21,94663,050,5602,349
MO2605-P-8600383.2457350.4411.8412.474529,581,560919
MO2605-P-8700458.4541.4436.8513.6522.255126,524,580345
MO2605-P-8800550638.8524.8608.6616.219311,218,440169
MO2605-P-8900649.4720630.2700712.6563,664,94093
MO2605-P-9000719833719833810.421016,559,980312
MO2605-P-9100854.8868.6852.8854.4909151,263,96041
MO2605-P-92009301,016.6914.61,006.61,008262,501,34067
MO2605-P-93001,052.81,1131,050.81,1131,107.6272,814,06069
MO2605-P-94001,151.61,1761,133.41,1761,207.2212,389,90087
MO2605-P-95001,212.41,278.81,212.41,2611,307.2242,975,460138
MO2606-C-52002,931.82,931.82,9032,9042,913.251,473,320185
MO2606-C-54002,7882,7882,684.62,684.62,715.4236,349,38085
MO2606-C-56002,549.42,559.62,521.22,547.22,518.2266,675,900198
MO2606-C-58002,374.82,374.82,3382,350.22,319.2174,042,240114
MO2606-C-60002,176.22,176.22,101.42,101.42,121.4183,869,300271
MO2606-C-62001,986.81,999.81,888.41,888.41,922.6285,505,120266
MO2606-C-64001,755.61,776.61,699.21,728.41,728.4234,043,140337
MO2606-C-66001,590.21,590.21,500.41,534.81,534.8274,248,660446
MO2606-C-67001,466.41,481.21,429.61,429.61,438.2314,616,06049
MO2606-C-68001,405.61,405.61,3101,3161,343.2527,145,040650
MO2606-C-69001,311.41,318.61,254.41,2831,248.2465,935,120350
MO2606-C-70001,203.41,223.61,108.61,137.21,152.226130,654,220872
MO2606-C-71001,111.61,111.61,031.21,045.61,061.6414,477,720285
MO2606-C-72001,021.81,039.8939939969.212412,528,2601,336
MO2606-C-7300931.6944.2848868.6880.8544,991,600134
MO2606-C-7400857.4864.2755.2779.2793.816713,700,5001,615
MO2606-C-7500779.6779.6675706.6710.828420,770,200481
MO2606-C-7600685.4701.4596.4634.8634.815910,378,7001,874
MO2606-C-7700610.4616522.6556554.625714,667,880736
MO2606-C-7800534.6550.2453.8486.6486.639319,545,6603,391
MO2606-C-7900461.8478.6390.2417.8417.859125,237,7202,336
MO2606-C-8000393.8414.2332355.4355.41,58658,032,4207,022
MO2606-C-8100335.6351276.429829956517,640,8201,025
MO2606-C-8200276.6296228.82462462,35860,368,5804,286
MO2606-C-8300235247188197.6197.61,66635,866,4801,780
MO2606-C-8400204.8205152.2164163.82,30840,376,9004,906
MO2606-C-8500164172.8123.6133.2133.21,18016,630,3001,279
MO2606-C-8600123.6137.4100106.2106.22,66030,155,9005,346
MO2606-C-8700106109.679.684.485.26746,142,000712
MO2606-C-880082.6886367.266.21,1898,933,7403,005
MO2606-C-890068.470.650.453.853.84302,499,180771
MO2606-C-900055.257.64043.643.61,5727,488,2403,309
MO2606-C-910044.645.83334.834.84561,746,800478
MO2606-C-920038.838.826.628286061,895,5001,798
MO2606-C-93003030.421.222.422.8195506,800166
MO2606-C-940025.42618.22019.8452988,0801,659
MO2606-C-96001919.413.614.214.21,0341,606,7002,009
MO2606-P-52003.63.83.23.63.612241,9402,610
MO2606-P-54004.44.444.44.45322,440933
MO2606-P-5600664.65.65.65024,9401,313
MO2606-P-58007.27.25.877168106,3001,467
MO2606-P-60008.48.46.68.48.4271204,9001,490
MO2606-P-620010.41191111395392,3401,249
MO2606-P-640015.615.612.81514.8534764,6602,121
MO2606-P-660019.619.816.619.219.4469846,1201,815
MO2606-P-670022.423.420.423.223.2104229,580448
MO2606-P-680028.628.624.627.427.4269717,2002,317
MO2606-P-690031.833.229.43232158496,740638
MO2606-P-700037.840.23438.238.27292,730,6003,168
MO2606-P-710045.449.241.245.845.82311,036,340957
MO2606-P-7200525948.453.653.66263,400,9402,984
MO2606-P-730065.6726066.666.62741,818,340718
MO2606-P-74007887.872.479.6807616,112,1803,435
MO2606-P-750099.8105.887.695.695.64244,115,2401,245
MO2606-P-7600110.2128.2106.4115.6115.68329,731,2403,434
MO2606-P-7700134.4155125.8138.4138.44876,863,4601,263
MO2606-P-7800152.2185.8151.216516595215,981,5002,773
MO2606-P-7900189.6221.2181.6196.6196.676315,205,8801,268
MO2606-P-8000209.2262.6209.2239.6239.61,49536,352,3404,222
MO2606-P-8100265.2307.8252.6276.4276.487524,490,5001,055
MO2606-P-8200314.4361.6297324.8324.81,19639,375,5602,714
MO2606-P-8300362.8417.6347.2386384.478629,934,6401,295
MO2606-P-8400429.4480.4403.4443.6443.656624,945,6601,620
MO2606-P-8500493.6553.8468.8523.2511.631115,631,840273
MO2606-P-8600558.4628.8541600.659622212,746,5001,247
MO2606-P-8700640.8706.2628.4706.2672.816910,972,160131
MO2606-P-8800715787.2693760.274816412,086,240686
MO2606-P-8900783869.4776.2858.2833.4776,160,20068
MO2606-P-9000883.8958.8861.6935.4922.8928,217,800247
MO2606-P-9100973.81,030.6951.61,030.61,014.4585,578,82032
MO2606-P-92001,043.41,148.81,043.41,1331,135.2616,647,820266
MO2606-P-93001,1391,243.41,135.41,217.41,230728,407,26055
MO2606-P-94001,238.41,328.81,230.81,313.41,325.8405,039,520134
MO2606-P-96001,445.81,522.81,422.21,4921,519.88812,779,640123
MO2607-C-7400820.6821.4781.2798805171,400,10031
MO2607-C-7500738.4738.4697.6697.6727.44296,9006
MO2607-C-7600655.2668.2646.8646.8652.613866,10021
MO2607-C-7700610.8610.8563563582.810601,38035
MO2607-C-780056256249651451420110,758,440240
MO2607-C-7900488.8488.8432.6441455.21145,389,060126
MO2607-C-8000437.4437.4381.6381.6398.6642,664,02088
MO2607-C-8100360.6372.8341341.4345.8281,016,22049
MO2607-C-8200329.6329.6281.2300.8300.82106,244,840144
MO2607-C-8300273.8290.22452572571373,619,880286
MO2607-C-8400235246208.6208.6219.6841,909,700200
MO2607-C-8500201210.8181.8187.4187.4561,096,020129
MO2607-C-8600171.2182.8151.8151.81601612,722,640129
MO2607-C-8700146154.2130.6131.6136.41001,430,50067
MO2607-C-8800124.2131111.8111.8116.670863,18076
MO2607-C-8900106115.494.699.21001041,036,140245
MO2607-C-90009499.88388.4883543,130,180581
MO2607-C-910079.683.471.272.474.256427,80063
MO2607-C-920068.471.6626564.659397,82077
MO2607-C-930059.464.453.855.856.827161,06033
MO2607-C-940052.656.446.85050186935,580105
MO2607-P-7400143.2159.4135.8148.6148.63925,814,280694
MO2607-P-7500162.2180.8158.4172170.2691,173,640193
MO2607-P-7600186.8208.2181.8208.2195811,578,300146
MO2607-P-7700210.2238204.82262241092,369,940102
MO2607-P-7800239.2274.4237.2269.4256.61934,774,78096
MO2607-P-7900280.6311.8275.2311.4294.6401,149,56070
MO2607-P-8000314.4357.4307.6356336.8561,849,66094
MO2607-P-8100370406.6361386383.2401,515,60056
MO2607-P-8200414.4463.8406.2438435.41436,301,540107
MO2607-P-8300474.6522.8454.6496.4492.61195,724,360238
MO2607-P-8400546.4584535.4553553432,342,000104
MO2607-P-8500607.8618.2607.8614.4624.212718,60029
MO2607-P-8600689693.6662662695.69606,98038
MO2607-P-8700750.4811.6750.4811.6772.810768,46037
MO2607-P-8800855.8893830.2893851.48682,90033
MO2607-P-8900926.2926.2926.2926.2933.62179,34035
MO2607-P-90001,004.41,004.41,004.41,004.41,018.22200,88017
MO2607-P-91001,098.21,098.21,098.21,098.21,108.42213,4803
MO2607-P-92001,186.81,186.81,186.81,186.81,198.21118,6801
MO2607-P-93001,277.41,277.41,277.41,277.41,289.81127,7401
MO2607-P-94001,369.41,369.41,369.41,369.41,382.61136,9401
MO2609-C-62001,802.21,821.61,7421,747.81,775529,486,160382
MO2609-C-64001,608.41,6371,608.41,6321,6088714,310,380269
MO2609-C-66001,4441,460.81,381.81,408.61,423.2172,459,500509
MO2609-C-68001,3151,3151,222.61,222.61,258.67901,320484
MO2609-C-70001,067.61,092.21,067.61,092.21,093.43322,7401,266
MO2609-C-72001,0021,002931942.89518773,660947
MO2609-C-7400834.6852780781.4812282,280,720757
MO2609-C-7600722.6722.8652.8680682.41107,572,4801,389
MO2609-C-7800615615546.6564573.6573,261,1601,045
MO2609-C-8000507511.645047147151924,933,1001,578
MO2609-C-8200399.2413.4369.4388.6388.61746,805,3601,484
MO2609-C-8400334.8337300.23153151855,936,8601,551
MO2609-C-8600259.6279.2242.4254.2254.22155,540,5801,813
MO2609-C-8800213.6222.6196204.8204.84509,334,3601,382
MO2609-C-9000177.2181.4160.81681685549,385,5401,562
MO2609-C-9200139.6145.6129.4134.6132.83374,566,6401,113
MO2609-C-9400111.4118.2105.4110.4110.43824,218,7801,099
MO2609-C-96009196.485.889.490.26706,069,3201,373
MO2609-P-620058.662.455.259.459.42231,319,2201,198
MO2609-P-640077.683.27480.480.41791,403,660979
MO2609-P-6600103.6108.496.2104104.41731,765,7401,085
MO2609-P-6800132142127.4136.4136.41502,020,8801,299
MO2609-P-7000173.6185.2165.8175.6175.62454,344,1401,429
MO2609-P-7200218234.4211.62262261322,940,9601,507
MO2609-P-7400273.4300266.2288.2288.22507,109,6001,652
MO2609-P-7600346.6375.4338359.4359.42649,458,6801,772
MO2609-P-7800416.4467.2416.4444.8444.8924,094,880992
MO2609-P-8000520571.2508.4543.2543.21568,364,640661
MO2609-P-8200627.6686.4627.6660654.2503,300,020527
MO2609-P-8400750801750792780.4161,239,880334
MO2609-P-8600907.2956.8896.6937.4919.4302,785,680602
MO2609-P-88001,059.41,101.41,036.81,099.21,072.4879,295,200486
MO2609-P-90001,208.21,274.81,1951,274.81,229485,921,040343
MO2609-P-92001,362.61,436.21,362.61,436.21,394.291,267,140141
MO2609-P-94001,6081,6081,6051,6051,563.83482,100164
MO2609-P-96001,6751,6821,6751,6821,742.82335,70070
MO2612-C-64001,5361,559.81,516.21,516.21,517.23461,200487
MO2612-C-66001,3951,3951,3361,340.21,363.27959,220145
MO2612-C-68001,255.81,255.81,184.41,184.41,2205619,520119
MO2612-C-70001,1151,1151,063.81,063.81,079.64437,200761
MO2612-C-72001,0151,015929.4939.4955.4191,815,920855
MO2612-C-7400874.6878.2811.2818838.2171,435,700747
MO2612-C-7600764.2765.4702.2706.4730.6261,896,1201,018
MO2612-C-7800638653.2605.8610.2632.8754,831,1401,219
MO2612-C-8000565.6569.2522530539.826514,417,9001,037
MO2612-C-8200487.6487.6444.8458.44651597,248,7801,325
MO2612-C-8400409.2410.4379382.2395.2642,545,040887
MO2612-C-8600353353318.8327333.4682,269,7401,074
MO2612-C-8800293293266.4281.6281.634944,460853
MO2612-C-9000240.6247.6225.8234236.61443,423,060777
MO2612-C-9200201.2206.6189.4198.4199.61212,410,160642
MO2612-C-9400167174.6159.6168.4168.41822,993,9001,115
MO2612-C-9600148149135.4140.4140.43655,183,7801,543
MO2612-P-6400163176.4157.4167.4167.43004,990,8601,976
MO2612-P-6600200220200210.8210.81172,454,0601,662
MO2612-P-6800259.2274255.8270267.435923,660887
MO2612-P-7000320338.4313.8328326351,125,840712
MO2612-P-7200375.8408.4375.8396396.2682,634,320854
MO2612-P-7400453493.2447.2477.6476.21466,816,5201,279
MO2612-P-7600529.8582.4529.8568.25631417,885,720993
MO2612-P-7800630.8682.8630.8670.4663.8352,310,300889
MO2612-P-8000739.2788739.2786.6772.4261,971,460850
MO2612-P-8200851.4922.2851.4912.4891.8443,948,0401,000
MO2612-P-8400977.81,047.4977.81,029.61,017.8242,401,180362
MO2612-P-86001,1111,179.81,1111,179.81,153.4141,589,020342
MO2612-P-88001,275.81,284.81,275.81,280.81,30181,008,380165
MO2612-P-90001,436.61,4391,432.41,4391,45391,281,220146
MO2612-P-92001,597.61,660.21,597.61,660.21,611172,775,480115
MO2612-P-94001,762.81,762.81,762.81,762.81,779.41176,28086
MO2612-P-96001,932.21,9981,932.21,9981,952183,544,040225
MO2703-C-66001,332.61,340.61,318.21,3361,347456,029,460186
MO2703-C-68001,2561,2561,2001,202.41,202.4141,698,52058
MO2703-C-70001,1001,1001,0751,0751,082.43326,500360
MO2703-C-72001,010.21,010.8950.2970971.8555,434,160304
MO2703-C-7400896.4904838.6853.8865.2171,478,920158
MO2703-C-7600786.6800.4744.4765.8765.8423,221,640332
MO2703-C-7800693.6695.4659.4663.8675.6322,145,560322
MO2703-C-8000614.2614.2581.4587.6596.4482,849,600193
MO2703-C-8200535536.8504515521.6191,012,100179
MO2703-C-8400443.2448.6434.8448.2455.6673,016,700254
MO2703-C-8600409.4409.4382.2382.8396.6381,513,340342
MO2703-C-8800350350334336.8344.2411,424,240103
MO2703-C-9000308.2308.2289.2289.23009270,68086
MO2703-C-9200271.2271.2250253.2258.41503,882,940222
MO2703-C-9400224231.8213.4222.2222.21753,899,080213
MO2703-P-6600310.4328.8303.23183182066,499,420816
MO2703-P-6800363.6394.6363.6390.2379.8521,963,380188
MO2703-P-7000437.6464.6437.6456456411,835,780322
MO2703-P-7200516.8547.2513.2537.6537.81367,237,040372
MO2703-P-7400601.2632.8596.8612.2625533,230,980276
MO2703-P-7600688.8737688.8729.4724805,721,560332
MO2703-P-7800795835.8795821.2830.41108,915,840424
MO2703-P-8000906.6954906.6951946908,348,640344
MO2703-P-82001,030.61,083.81,0261,083.81,063.6596,093,540173
MO2703-P-84001,147.81,217.41,147.81,2081,197.49210,819,440166
MO2703-P-86001,329.21,332.21,329.21,332.21,335.64532,28054
MO2703-P-88001,4631,4631,4631,4631,481.82292,60031
MO2703-P-90001,659.61,659.61,659.61,659.61,632.81165,96046
MO2703-P-92001,717.61,78917
MO2703-P-94001,9101,9561,9001,9301,949.6214,039,50023
相关资讯: