中国金融期货交易所10月29日MO期权收盘行情
发布时间:2026年10月29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
MO2611-C-5700818.6818.6695.2701.87011319,811,780141
MO2611-C-5800714.2714.2599.6618.6610.8976,428,66045
MO2611-C-5900665665521.4531.4531.425815,076,580262
MO2611-C-6000566.2571.8439.2446.2446.268633,379,900903
MO2611-C-6100475.2488.8366.8380.4380.460525,115,200698
MO2611-C-6200394.4417301.4311.6311.61,99668,427,9801,288
MO2611-C-6300339.8342.82422512513,587100,178,8401,196
MO2611-C-6400271.8278.2191.81991999,486208,623,7402,972
MO2611-C-6500220223.2149.215515518,715325,865,2404,519
MO2611-C-6600165.8174113.2116.2116.219,133258,476,0406,172
MO2611-C-6700127.4131.485.287.687.615,077154,518,5007,473
MO2611-C-68009798.863.864.664.618,446142,119,30011,319
MO2611-C-69006572.445.646.246.29,88055,495,7809,004
MO2611-C-700051.853.635353522,74096,354,28026,443
MO2611-C-710038.838.823.824.224.26,35518,522,7807,490
MO2611-C-720028.828.81717176,33213,541,20010,301
MO2611-C-730017.218.21111.411.44,5096,461,2408,869
MO2611-C-74001212.67.67.67.63,5823,447,1408,318
MO2611-C-75008.895.8663,3192,457,0809,379
MO2611-C-760066.44.84.84.81,8331,045,7006,296
MO2611-C-77003.84.63.23.23.21,197468,8404,604
MO2611-C-78002.63.42.42.42.4630179,9804,368
MO2611-C-790022.622.42.4686166,5002,611
MO2611-C-80002.22.82.22.22.2969231,0006,504
MO2611-C-81001.621.61.81.618734,8601,534
MO2611-C-82001.61.81.61.61.68514,0401,530
MO2611-C-83001.61.81.41.41.410416,2201,072
MO2611-C-84001.21.61.21.21.28612,0401,494
MO2611-C-85001.41.41.21.21.2486,500928
MO2611-C-86001.21.411120124,0002,699
MO2611-P-570026.6442643.643.68,17027,456,9202,593
MO2611-P-580035.457.43557.257.24,34619,214,960986
MO2611-P-590043.87543.873.673.68,52550,197,0004,267
MO2611-P-600060.6985596.896.820,320159,587,0208,197
MO2611-P-610071.412571.4121.6121.69,20094,746,7803,473
MO2611-P-620096.2159.696154.8154.812,877167,038,0805,506
MO2611-P-6300129.2200.812919219215,584259,072,4404,015
MO2611-P-6400160.8249160.624224220,776437,893,2804,762
MO2611-P-6500208306.4207.429429415,037387,498,4405,323
MO2611-P-6600259.2370.4257.8356.6356.67,835248,085,4806,256
MO2611-P-6700315.8440.2315.8431.8431.83,450131,953,0004,568
MO2611-P-6800396518.8385.85055091,53469,630,8605,113
MO2611-P-6900471.6598462586.8586.892449,517,8602,556
MO2611-P-7000535688.2535674.4679.41,25379,663,0405,102
MO2611-P-7100635770.4635757765.850336,016,2001,782
MO2611-P-7200720.2869.4720.2859.4859.434027,289,5601,834
MO2611-P-7300852.2965831.2942.6953.214913,217,6401,055
MO2611-P-74009401,051929.61,044.81,041.415315,026,260905
MO2611-P-75001,069.41,145.21,029.21,145.21,147.613214,158,3601,569
MO2611-P-76001,1751,245.21,142.81,242.81,246.2677,833,4401,071
MO2611-P-77001,2941,347.41,231.61,347.41,344.8506,410,220590
MO2611-P-78001,316.61,428.61,316.61,383.21,441.8456,040,940477
MO2611-P-79001,4001,556.61,4001,5201,534.6628,949,840221
MO2611-P-80001,475.81,653.41,475.81,640.21,634.2629,911,920609
MO2611-P-81001,6701,732.41,657.21,715.61,733.86310,447,980138
MO2611-P-82001,671.21,814.81,671.21,814.81,841244,220,000202
MO2611-P-83001,869.61,920.81,852.81,920.81,940.6254,683,460162
MO2611-P-84001,995.21,995.21,9451,990.82,033.2112,167,420148
MO2611-P-85002,024.82,1142,024.82,1142,133.251,048,080201
MO2611-P-86002,133.22,230.62,133.22,230.62,233234,994,580269
MO2612-C-1000033.42.62.80.626278,2403,420
MO2612-C-5700830830712.8715.2722.4342,686,96019
MO2612-C-5800658.8723.6624.4646.2638.4161,078,84020
MO2612-C-5900665665549565.6565.6975,722,060112
MO2612-C-6000565592.6485499.6495.61377,247,460298
MO2612-C-6100520523.4428.4435.6435.634815,953,980207
MO2612-C-6200440453.8360372.6372.680131,973,440484
MO2612-C-6300390391.2306.2317.6319.888930,255,720565
MO2612-C-6400317.8335.8259.2269.6269.62,15261,967,8601,916
MO2612-C-6500278.8283.8215.6224.4224.41,18929,036,180662
MO2612-C-6600237.4237.4179.81861861,86137,471,3201,523
MO2612-C-6700195197.2149.2154152.41,51325,310,3601,521
MO2612-C-6800161.6163.4121.8123.2123.22,18329,854,3603,078
MO2612-C-6900132132.4100.6101.2101.21,00011,175,2601,384
MO2612-C-7000100.8109.882.883.283.24,01136,631,8605,988
MO2612-C-71008587.86666.866.86034,423,0201,244
MO2612-C-72006671.653.253.453.41,79110,530,3604,109
MO2612-C-7300535742.643.643.66953,324,5201,573
MO2612-C-740042473434.4351,1474,454,7603,881
MO2612-C-750035.637.627.429.429.41,0973,488,4801,814
MO2612-C-760026.830.82323237411,899,5405,356
MO2612-C-77002224.2181919220455,560986
MO2612-C-780019.42115.41616303558,4803,900
MO2612-C-790015.617.612.613.613.6287430,900482
MO2612-C-800013.615.61212.612.61,2561,713,1009,734
MO2612-C-810010.6128.89.49.4286295,340374
MO2612-C-82009.810.27.67.87.8394349,7403,766
MO2612-C-83007.696.46.86.8232182,340303
MO2612-C-840077.25.25.65.6513324,5002,487
MO2612-C-85006.66.85.25.45.4215130,760350
MO2612-C-86005.66.24.44.84.8424234,5603,271
MO2612-C-88005.45.84.24.44.4291139,0001,713
MO2612-C-90004.64.844.24.2259112,0402,599
MO2612-C-92004.24.83.43.43.413754,4201,436
MO2612-C-94003.44.22.62.82.212541,3201,281
MO2612-C-96003.64.433.21.413146,5801,883
MO2612-C-980033.22.62.60.83911,6801,102
MO2612-P-100003,646.83,680.83,595.83,680.83,6805218,934,040824
MO2612-P-570076.6105.473.2105.2105.22,29020,767,620792
MO2612-P-580089.8128.488.4128.4128.48339,461,040337
MO2612-P-5900109.8152.694.8151.2151.22,01726,788,2601,493
MO2612-P-6000137.8185130.2182.8182.83,69159,568,6802,395
MO2612-P-6100160219.21602122121,89235,973,120901
MO2612-P-6200200259.8190.4254.2254.23,26673,903,9006,113
MO2612-P-6300229.2306.2224.8298.42982,05155,498,620866
MO2612-P-6400279.83602703503502,91292,440,7203,316
MO2612-P-6500327.8417.2313.44064042,11178,453,0601,465
MO2612-P-6600350.8481.4350.8467.4467.42,20193,951,8603,094
MO2612-P-6700442.4548431535.25381,46971,541,180571
MO2612-P-6800501.2612.2495.460660681345,712,3402,568
MO2612-P-6900570.8702.4569.6683.2683.218011,303,640587
MO2612-P-7000661.8772.2643755775.448734,753,6802,253
MO2612-P-7100820844.8793842842231,843,240320
MO2612-P-7200871932.6835.2920.8937.2635,596,0202,032
MO2612-P-73009731,0189731,0181,022.8131,253,460258
MO2612-P-74001,059.81,123.61,010.61,111.61,121.29810,610,2802,280
MO2612-P-75001,099.81,199.81,099.81,199.81,213.2182,053,860130
MO2612-P-76001,1801,2981,1801,2921,307.2658,190,1801,738
MO2612-P-77001,2801,386.21,2801,382.61,403293,743,28088
MO2612-P-78001,4501,4961,373.21,4961,496243,496,4001,583
MO2612-P-79001,5681,573.41,505.61,505.61,595304,595,700106
MO2612-P-80001,624.61,699.81,596.41,690.81,690.8508,103,2601,803
MO2612-P-81001,758.41,769.21,758.41,769.21,789.661,058,280110
MO2612-P-82001,8581,893.81,7731,869.81,887.4417,585,9801,780
MO2612-P-83001,949.21,993.81,940.81,993.81,985.671,376,14078
MO2612-P-84002,043.62,091.82,000.82,091.82,084.8203,987,240589
MO2612-P-85002,121.42,174.62,101.22,161.82,184163,400,50057
MO2612-P-86002,246.22,270.22,171.62,270.22,287.4224,888,4001,100
MO2612-P-88002,445.42,489.42,368.22,489.42,486.8174,125,720844
MO2612-P-90002,6332,646.22,5992,638.22,685133,420,980961
MO2612-P-92002,851.22,851.22,7722,7722,884.441,124,640721
MO2612-P-94002,970.42,970.42,970.42,970.43,082.83891,120279
MO2612-P-96003,254.63,254.63,254.63,254.63,282.22650,920621
MO2612-P-98003,440.23,473.83,433.63,473.83,481134,443,920346
MO2701-C-5700747.6747.6747.6747.6734.8174,7601
MO2701-C-5800779.6661.61
MO2701-C-5900641.2641.2634.8634.8590.46382,8004
MO2701-C-6000543.6547.4521.2533.8519.812642,0009
MO2701-C-6100470.6516.2459.2459.2460.819947,82027
MO2701-C-6200457.8467.2402404404913,945,08061
MO2701-C-6300406407.8349.6350.6350.61796,755,180160
MO2701-C-6400360.8360.8299.2305301.41514,913,460139
MO2701-C-6500311.6311.6254.8262259.8621,831,360122
MO2701-C-6600262.6262.6220220220892,188,740178
MO2701-C-6700214.4223.8189.8195.4187.6841,739,200167
MO2701-C-6800188.4188.4156.4158158.2661,155,820203
MO2701-C-6900158.8158.8138.2154.6133.631481,960125
MO2701-C-7000134134110.2113.81121662,048,380182
MO2701-C-7100108.4110.894.694.693.846497,04060
MO2701-C-720091.291.478.28080.61471,278,300121
MO2701-C-7300828265.268.868.41681,253,640199
MO2701-C-7400676754.655.656.294582,520176
MO2701-C-750056.260.446.64847.21851,020,320572
MO2701-P-5700125.2164.2125163.4163.474010,864,200402
MO2701-P-5800161.6190153186.8187.42393,944,660106
MO2701-P-5900168.4222.4168.4217.2217.21432,760,580531
MO2701-P-6000195.6249.8195.6249.8249.81232,689,640375
MO2701-P-6100228292.6228283.6283.6992,410,64077
MO2701-P-6200266.6334.4266.6323.8327.21404,173,140109
MO2701-P-6300307.8373.6307.8369.2373.6612,120,66087
MO2701-P-6400347.4424347.4424425.21214,797,440254
MO2701-P-6500421.8481.8410.8481.2481.224410,814,120232
MO2701-P-6600478.8540.4478.8532.4544.21306,536,880184
MO2701-P-6700519.4599.6519.4565.2609.2512,749,040175
MO2701-P-6800590686590684679.6171,075,52072
MO2701-P-6900694.6753.859
MO2701-P-7000773832.41
MO2701-P-7100804913.21
MO2701-P-7200763.41,006.21
MO2701-P-7300789.61,087.254
MO2701-P-7400894.41,173.287
MO2701-P-75001,248.41,248.41,1931,1931,263.85613,12088
MO2703-C-100006.486.26.86.813193,9801,510
MO2703-C-5600875.4875.4784.4784.4786.2242,037,02017
MO2703-C-5800725.6725.6650663657.8614,265,060310
MO2703-C-6000591.8604.4525.4537.8537.823513,217,540470
MO2703-C-6200498498417.2432.2432.21034,625,820550
MO2703-C-6400399.4399.4337342.2342.277927,757,5001,315
MO2703-C-6600310310258.6266.4266.43349,344,9802,292
MO2703-C-6800243.2243.2200.42082082405,202,3801,513
MO2703-C-7000193.2193.4153.2159.2159.22954,925,6202,087
MO2703-C-7200140140116120.2120.23274,125,6601,465
MO2703-C-7400104.6104.68790902081,960,1601,827
MO2703-C-760076.478.46869.669.62111,541,1802,088
MO2703-C-780055.659.850.451.852.22171,205,2401,415
MO2703-C-800044.4454041.241.2177750,0202,049
MO2703-C-820033.63430.832.231.6115371,2001,614
MO2703-C-840024.826.623.823.823.891228,1201,376
MO2703-C-860017.821.817.81919197397,9003,207
MO2703-C-880015.216.813.615.214.8315489,7602,490
MO2703-C-900011.613.811.612.212.2148193,8801,546
MO2703-C-92001012.21010.410.46268,240535
MO2703-C-94008.6118.69.29.2160154,440368
MO2703-C-96007.49.27.4888370,640441
MO2703-C-98006.88.46.87.27.27152,880530
MO2703-P-100003,6603,789.63,6603,7203,8263211,839,040377
MO2703-P-5600174.4223174.4220.6217.475415,084,260456
MO2703-P-5800235.8288.6235.8280.8280.82346,125,840458
MO2703-P-6000295368295356.2356.21394,653,360701
MO2703-P-6200390.8457.2390.4457.2457.22068,797,8002,346
MO2703-P-6400484.8571.8484.856256244424,063,3401,500
MO2703-P-6600607.8700601684.8684.824916,592,1802,259
MO2703-P-6800778842.2768.68228221179,438,1401,457
MO2703-P-7000934991.6919.2965.6976.2797,616,2401,193
MO2703-P-72001,036.21,143.81,036.21,122.81,138.6626,832,8001,412
MO2703-P-74001,305.41,308.61,285.21,308.61,308.6313,962,4601,315
MO2703-P-76001,4351,4731,4351,4731,483314,478,900704
MO2703-P-78001,652.81,652.81,645.41,645.41,662.63495,100643
MO2703-P-80001,833.61,8361,7571,8361,849.461,085,320720
MO2703-P-82001,9902,025.61,9902,024.42,038.461,208,000491
MO2703-P-84001,947.82,233.4355
MO2703-P-86002,308.22,308.22,308.22,308.22,4271230,820407
MO2703-P-88002,600.42,600.42,600.42,600.42,641.21260,040259
MO2703-P-90002,713.62,804.82,713.62,8002,837.4205,550,300124
MO2703-P-92002,892.62,974.42,892.62,9153,034.4133,812,08049
MO2703-P-94003,089.43,182.83,089.43,1803,231.8165,068,70083
MO2703-P-96003,369.63,384.83,3093,384.83,429.6144,710,60099
MO2703-P-98003,5803,590.23,5803,590.23,627.662,149,020126
MO2706-C-5600804804770.8770.8758.23234,56015
MO2706-C-5800689.2700638.2638.2638.2402,647,720179
MO2706-C-6000565.2589524.2534.8539.41447,964,000468
MO2706-C-6200468481.2441.2447.6447.6783,576,540862
MO2706-C-6400402402358.23673671264,723,440631
MO2706-C-6600310.4327.8292301.4301.41233,804,780544
MO2706-C-6800277277232.2235.6242551,390,960856
MO2706-C-7000218.8218.8188.6198.8198.81793,624,820808
MO2706-C-7200183.4183.4150.6157.4157.41562,539,900856
MO2706-C-7400142144.2122.8122.812850677,380696
MO2706-C-7600120.2120.299.499.41051361,515,620927
MO2706-C-78009393.280.284.684.671633,720866
MO2706-C-800074.877.467.867.87168494,680759
MO2706-C-82006262.854.657.258.659349,720459
MO2706-C-840050.252.646.24848.2104520,000392
MO2706-C-86004243.83939.640.887365,080340
MO2706-C-880034.83733.433.434.22899,880307
MO2706-C-900030.831.63030.428.81443,720406
MO2706-C-9200262725.825.824.6820,780267
MO2706-C-940021.823.621.221.221.272159,540151
MO2706-C-9600192118.81919101198,460295
MO2706-C-980018.618.616.81717234413,840937
MO2706-P-56002953502953503502819,108,360350
MO2706-P-5800366.8428.4366.8428.4428.41495,985,400355
MO2706-P-6000451.2520451.2515.2515.2633,089,600624
MO2706-P-6200542.8632.6542.8631.6631.61619,607,3402,749
MO2706-P-6400672.8743.8672.87437431299,334,5201,246
MO2706-P-6600802.2874.6801873875.8947,935,4801,093
MO2706-P-6800980.81,026.89401,026.81,016.2232,238,740816
MO2706-P-70001,131.21,156.41,1031,143.81,159.6515,791,600727
MO2706-P-72001,237.81,329.21,237.81,3111,327.211614,904,460662
MO2706-P-74001,4691,486.41,4691,486.41,497.45736,3401,005
MO2706-P-76001,620.81,6621,620.81,6621,667.2142,257,760702
MO2706-P-78001,8171,850.21,8151,850.21,8503548,220500
MO2706-P-80002,013.62,013.62,013.62,013.62,028.61201,360402
MO2706-P-82001,9552,212.4121
MO2706-P-84002,3522,3522,3522,3522,398.42457,260104
MO2706-P-86002,5002,629.686
MO2706-P-88002,674.82,821.6240
MO2706-P-90002,8702,9352,8702,9353,014.861,748,00081
MO2706-P-92002,913.43,20920
MO2706-P-94003,1303,40441
MO2706-P-96003,444.63,599.850
MO2706-P-98003,7173,7453,7173,7453,79641,493,88088
MO2709-C-5600793831.2747.4759.8760.2876,912,060133
MO2709-C-5800700710.2642.8642.86521047,044,140223
MO2709-C-6000605.4607.85495495511136,513,780648
MO2709-C-6200501501469469469673,270,620752
MO2709-C-6400441.6443.2394.4397.6402.2743,120,140774
MO2709-C-6600364.8374.6338.4338.4340.227967,760771
MO2709-C-6800319319282.2289289541,642,8201,524
MO2709-C-7000268.6268.6239.8243.4243.435886,220365
MO2709-C-7200227227202.62032031142,416,880369
MO2709-C-7400181.4186.2167.4167.4168.41332,389,540358
MO2709-C-7600160.6160.6138.6140.8140.81402,042,200444
MO2709-C-7800132132117.4119.6119.636437,100263
MO2709-C-8000109.2111.299.8100101.239411,820200
MO2709-C-820089.894.486.288.885.462569,580108
MO2709-C-840076.680.673.47671.621162,440110
MO2709-C-860067.268.860.861.861.82431,575,900500
MO2709-P-5600392.2446392.244644637415,645,860329
MO2709-P-5800478.4533.2478.4533.2533.21537,939,740680
MO2709-P-6000588.2644.4588.26396391177,246,200989
MO2709-P-6200704.275969875975913910,189,080830
MO2709-P-6400831.2884.4812884.4884.413111,160,080876
MO2709-P-6600958.61,005944.29941,009.8252,449,360474
MO2709-P-68001,077.61,167.21,0771,167.21,162.4455,016,500832
MO2709-P-70001,267.21,297.81,266.61,2791,312.2263,324,940370
MO2709-P-72001,399.21,438.81,399.21,438.81,471.281,115,480370
MO2709-P-74001,565.81,579.61,565.81,579.61,635.871,103,160479
MO2709-P-76001,7461,794.41,7461,788.61,788.6386,620,200191
MO2709-P-78001,9331,9621,9331,9621,962122,269,80096
MO2709-P-80002,109.82,109.82,088.82,088.82,2632419,86056
MO2709-P-82002,210.22,442.618
MO2709-P-84002,418.22,624.421
MO2709-P-86002,651.22,651.22,651.22,651.22,808.41265,12062
相关资讯: