中国金融期货交易所10月30日MO期权收盘行情
发布时间：2026年10月30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-5700596.8749.652552552522913,992,880202
MO2611-C-5800488648.244744744734618,322,720135
MO2611-C-5900416571.837537537570131,080,060430
MO2611-C-6000350490310.6310.6310.62,46992,427,4001,434
MO2611-C-6100250414.82502542543,06895,200,6801,094
MO2611-C-6200237345.620020220210,289257,778,9402,087
MO2611-C-6300186.8281155.8156.2156.218,306377,670,8803,064
MO2611-C-6400140225.8120.412112119,369316,738,0804,136
MO2611-C-6500120176.691.692.292.223,227292,531,4406,064
MO2611-C-66008813568.2696919,261184,856,9407,416
MO2611-C-670068103.451.851.851.814,358105,098,7208,529
MO2611-C-68004077.23939.439.420,677113,991,70012,259
MO2611-C-69003556.429292911,61846,537,8809,423
MO2611-C-70002043.62025.225.226,09582,860,06027,496
MO2611-C-71001830.21617.417.46,33613,528,1607,301
MO2611-C-72001121.61113137,69712,094,06010,811
MO2611-C-730010.415.68.89.69.65,2015,567,2009,051
MO2611-C-74006.810.45.27.27.23,8022,778,1407,638
MO2611-C-75005845.85.83,1471,904,3409,483
MO2611-C-76004.86.43.64.84.81,993932,3206,582
MO2611-C-770034.423.83.81,197412,8204,605
MO2611-C-78001.83.4133871224,6604,202
MO2611-C-79002.631.62.82.8654155,0602,570
MO2611-C-80002.62.81.62.42.41,304291,1606,226
MO2611-C-81001.42.21.42225648,1001,535
MO2611-C-82000.21.80.21.81.831543,7801,423
MO2611-C-83001.821.21.61.616424,6801,056
MO2611-C-84001.21.61.21.41.413018,8601,522
MO2611-C-85001.41.411.41.415820,940963
MO2611-C-86001.21.40.81119921,6402,661
MO2611-P-570059.49234.691.891.823,922152,488,3605,114
MO2611-P-580080.411446.411411412,945107,718,1201,749
MO2611-P-59001101426114214218,536197,097,7004,498
MO2611-P-6000144.8176.279.8176.2176.230,576407,878,5607,954
MO2611-P-6100185.2217.4102.221621613,634227,446,2003,349
MO2611-P-6200228.2265.4131.6263.6263.623,502492,678,8605,015
MO2611-P-6300252.6323167.232332316,872424,551,0004,005
MO2611-P-6400300383.8210.4383.8383.812,718385,000,5004,408
MO2611-P-6500400456.2262456.2456.26,291233,996,0604,726
MO2611-P-6600468535.8321535.8535.84,354192,710,9605,688
MO2611-P-6700550616.8387.4616.86172,206113,711,8804,109
MO2611-P-68006057044657047041,34480,845,7004,797
MO2611-P-6900700785.6541.8785.679572750,308,0802,333
MO2611-P-7000794.4886.2628.2884.8884.81,681130,338,5004,800
MO2611-P-7100894.4972.2721.2968.2983.678267,767,4601,726
MO2611-P-72001,0041,067.48211,067.41,075.652651,601,0401,811
MO2611-P-73001,1001,162.6905.61,162.61,173.212713,118,7601,073
MO2611-P-74001,2261,2561,014.61,2561,273.215718,064,940932
MO2611-P-75001,324.41,3411,110.61,3301,370.666483,476,5801,578
MO2611-P-76001,422.81,4551,274.21,4511,468.820927,682,9601,132
MO2611-P-77001,522.21,527.61,298.61,527.61,565.619227,151,260498
MO2611-P-78001,5691,6481,3901,643.81,664.87110,828,140463
MO2611-P-79001,667.61,7501,499.21,7501,764.6355,712,200215
MO2611-P-80001,7621,867.61,619.41,867.61,863.48515,025,400599
MO2611-P-81001,8571,910.61,8571,910.61,917.8417,673,480144
MO2611-P-82001,964.82,0001,934.81,990.22,017.6326,201,760196
MO2611-P-83002,064.62,1442,061.62,132.62,117.68517,775,020164
MO2611-P-84002,170.82,170.82,011.22,011.22,217.4163,411,180149
MO2611-P-85002,264.22,346.62,1112,346.62,317.4286,254,940198
MO2611-P-86002,364.42,3892,297.42,3892,417.4245,655,080269
MO2612-C-100002.83.42.431.4561166,4403,446
MO2612-C-5700615.2748575575567.8654,152,62043
MO2612-C-5800538.2584.8526.2534.4490.2623,557,92040
MO2612-C-5900456.8564.6438.4438.6431.61487,330,260143
MO2612-C-6000424.2531367.4368.6366.452522,200,380339
MO2612-C-6100338453.63203203201,01937,588,680326
MO2612-C-6200286.2403.2264.8267.8267.81,75055,047,320742
MO2612-C-6300266.6345223.4223.6223.61,95552,991,320723
MO2612-C-6400200294.6186.4188.2188.22,63060,167,2202,381
MO2612-C-6500188248155.6155.8155.81,50728,739,360960
MO2612-C-6600140207.2128128.2128.22,98746,375,8002,008
MO2612-C-6700120172105105.2105.21,39318,187,4001,651
MO2612-C-6800114.8140.884.484.484.42,89730,877,8203,498
MO2612-C-690079.8113.469.873.273.21,27411,144,7001,455
MO2612-C-700079945558.458.44,46831,921,9806,652
MO2612-C-7100507545.647.847.88374,722,8001,264
MO2612-C-7200506037.437.437.42,13810,079,0804,201
MO2612-C-730035.648.630.830.830.89213,482,0201,656
MO2612-C-740029.63925.625.825.89072,859,4604,009
MO2612-C-75002633.22121219522,458,1001,820
MO2612-C-760019.82617.218189252,004,5005,406
MO2612-C-770032.432.41415.215.2311533,280969
MO2612-C-780014.4181313.413.4574885,4003,839
MO2612-C-790012.214.411.411.411.4231304,780486
MO2612-C-80001214.610.811.411.41,5211,924,2609,659
MO2612-C-810010.410.88.28.48.4383368,220389
MO2612-C-8200896.87.27.2761610,6403,746
MO2612-C-83008.68.66.46.46.4419309,800307
MO2612-C-840066.855.25.8598356,9202,520
MO2612-C-85007755.45.2453264,920374
MO2612-C-86005.264.44.64.6756398,7803,261
MO2612-C-8800664.24.44.4362174,5001,721
MO2612-C-900055.43.63.83.8456203,1602,638
MO2612-C-92004.24.43.23.43.412248,3801,432
MO2612-C-94003.23.62.83315649,0001,264
MO2612-C-96003.4433313044,0601,834
MO2612-C-980033.42.82.825316,1401,109
MO2612-P-100003,8353,8883,635.23,8883,8887929,337,440880
MO2612-P-5700120167.892.8167.4167.44,40558,479,8601,472
MO2612-P-5800177.8199.8113198.8198.82,49340,505,600881
MO2612-P-5900151.2235135.42352352,72151,229,0401,589
MO2612-P-6000227276.8163276.8276.83,54981,000,1002,290
MO2612-P-6100200331.6194.8331.6331.62,07555,578,6601,027
MO2612-P-6200333374.8230.8374.2374.26,921217,147,2804,967
MO2612-P-6300373.2430275.4421.8421.82,896105,420,0601,055
MO2612-P-6400400493.2321493.2493.23,165133,775,1603,044
MO2612-P-6500500559.6374.2559.6559.61,46070,284,0801,445
MO2612-P-6600561.4625433.6624.8637.22,245123,242,2202,636
MO2612-P-6700704.4704.4502697.469928517,600,420561
MO2612-P-6800685.8788574787.6787.652336,944,8402,493
MO2612-P-6900815859.4649859.4876.81108,660,420598
MO2612-P-7000868.2956.6726952.4963.839634,233,6402,237
MO2612-P-7100931.21,044.68061,044.61,044.6262,416,260312
MO2612-P-72001,124.61,124.68881,1171,139.816216,581,8002,110
MO2612-P-73001,125.21,206.6975.61,206.61,232272,929,600271
MO2612-P-74001,306.61,309.41,058.61,3041,326.633340,061,8802,160
MO2612-P-75001,402.61,402.61,170.41,389.41,423.4162,090,160126
MO2612-P-76001,497.81,499.61,260.41,496.41,520.2567,942,6601,723
MO2612-P-77001,531.81,582.41,472.61,582.41,617.2243,552,54092
MO2612-P-78001,6101,6911,456.61,6911,715.6335,278,0801,581
MO2612-P-79001,674.41,7101,653.81,6631,813.6223,643,200106
MO2612-P-80001,772.21,8661,657.81,8661,867.6559,591,8201,806
MO2612-P-81001,906.41,959.61,836.21,959.61,966.6376,846,460110
MO2612-P-82001,961.82,032.21,851.61,851.62,065.8203,946,4801,780
MO2612-P-83002,1062,1062,0582,1012,165.2102,078,48086
MO2612-P-84002,201.62,289.62,150.82,289.62,301.2214,647,320597
MO2612-P-85002,289.42,3442,249.62,3442,364.4112,517,08064
MO2612-P-86002,3992,511.62,232.82,511.62,464.2348,092,9601,103
MO2612-P-88002,599.82,663.82,549.22,645.82,702328,305,160847
MO2612-P-90002,751.22,8902,6362,8902,901.4236,404,420967
MO2612-P-92002,956.43,0152,828.23,0153,09992,628,980728
MO2612-P-94003,176.23,212.63,142.43,212.63,298.2185,690,100277
MO2612-P-96003,375.83,484.63,237.63,484.63,497.2289,324,160625
MO2612-P-98003,574.83,611.83,461.83,611.83,695.23311,692,180367
MO2701-C-5700753.4753.4753.4753.4581.4175,3402
MO2701-C-5800545623.2545623.2519.810593,3208
MO2701-C-5900528.4560.4456.6456.6456.6532,814,14011
MO2701-C-6000454.2545.2426.6429.6399.41205,683,62022
MO2701-C-6100384.4483.6357.6362354.41014,252,48047
MO2701-C-6200333433.23083083082639,435,220104
MO2701-C-6300276370.82652702651554,741,260164
MO2701-C-6400235325.6234.6234.6221.41494,106,600154
MO2701-C-6500222.2279.21971971892074,855,180152
MO2701-C-6600172231.2164.6164.6164.61522,942,000220
MO2701-C-6700150192.6140140140.21512,444,400204
MO2701-C-6800125.2170.2118119.8119.82142,908,240239
MO2701-C-6900101.6145101.6105991111,325,180141
MO2701-C-70001001238686843433,357,860206
MO2701-C-71007399.4737471.263537,64076
MO2701-C-72008084.260.662.262.2101756,240125
MO2701-C-730053.87151.45252136843,620236
MO2701-C-74004860.844.447.444.6126661,820188
MO2701-C-750036.25336.241.441.45272,402,420646
MO2701-P-5700198230149.22302301,11321,191,400645
MO2701-P-5800236.4254177.62502641603,583,960111
MO2701-P-5900273.8303.6205303.6303.61393,477,520523
MO2701-P-6000311.2340.8229.8340.8340.81805,041,440407
MO2701-P-6100354.8381.8265.8381.83901394,703,580100
MO2701-P-6200415.4430305.8420.8446.62198,039,780188
MO2701-P-6300437468.2357.2463.4505.61365,643,860150
MO2701-P-6400498.8557403.45575571888,999,180263
MO2701-P-6500562.2620.2455.6620.2620.2723,857,880217
MO2701-P-6600619.8679.6514.2679.6706.2462,760,900171
MO2701-P-6700702755.2580.4755.2781.2311,871,600172
MO2701-P-6800766850.2642.484684613968,94080
MO2701-P-6900694.6941.459
MO2701-P-7000912.8928.6912.8928.61,021.45461,1406
MO2701-P-71001,013.21,013.21,013.21,013.21,112.43303,9604
MO2701-P-7200763.41,201.21
MO2701-P-73001,191.41,191.41,191.41,191.41,291.83357,42054
MO2701-P-74001,281.81,281.81,281.81,281.81,383.85619,18088
MO2701-P-75001,374.41,374.41,374.41,374.41,4774538,70087
MO2703-C-100006.88.26.87.27.2259197,7201,489
MO2703-C-5600712749.6659.6659.6659.6483,374,38036
MO2703-C-5800663685.4536537.8537.822813,674,460385
MO2703-C-6000458.2563.2431.4431.4428.831915,457,360531
MO2703-C-6200380455343.4347.8347.871426,791,700889
MO2703-C-6400299.6355274277.8268.637811,283,1601,457
MO2703-C-6600224.2282.2212212211.851011,770,4802,275
MO2703-C-6800171217.4161.8161.8161.82825,121,3401,499
MO2703-C-7000131165.8123.212612676310,572,1402,397
MO2703-C-7200100.21259495.895.64164,376,7601,564
MO2703-C-740074937071.271.22772,140,1801,895
MO2703-C-760063.67355.256.855.84702,941,6602,156
MO2703-C-780053.254424242.62711,305,3401,476
MO2703-C-800032.248.232.234.634.6236903,9602,113
MO2703-C-82003033.2272727172521,6401,627
MO2703-C-840023.825.620.220.620.8127293,1801,374
MO2703-C-86001920.817.617.617.6176341,4803,187
MO2703-C-880015.216.613.414.214.2311470,3202,483
MO2703-C-900011.614.410.811.811.8132170,6001,552
MO2703-C-920011129.610.210.2107116,220525
MO2703-C-94009.610.88.89.29.2214209,120393
MO2703-C-96008.89.688.28.29887,180437
MO2703-C-980088.87.47.67.6159129,780578
MO2703-P-100003,745.23,995.63,745.23,995.64,003.293,556,600378
MO2703-P-5600266.2295206.629529578319,511,200670
MO2703-P-5800332.2365.2269.236536530710,028,100408
MO2703-P-6000420468.6338468.646960824,941,580655
MO2703-P-6200528575428.457557557429,149,8402,302
MO2703-P-6400650700531700707.633121,239,6001,567
MO2703-P-6600750835.8647.682883628521,676,8602,287
MO2703-P-6800915981789973.2991.8978,673,9001,405
MO2703-P-70001,086.41,144.89301,144.81,144.813414,533,2601,104
MO2703-P-72001,227.81,3051,2021,279.41,320.8455,531,5601,398
MO2703-P-74001,4271,4691,280.41,4691,497.8233,275,4001,307
MO2703-P-76001,581.21,612.81,546.41,612.81,681497,730,720665
MO2703-P-78001,7731,795.81,6301,6301,86881,394,660640
MO2703-P-80001,9992,018.81,978.81,978.82,056.6122,400,420718
MO2703-P-82002,137.82,190.62,137.82,190.62,240.44867,320489
MO2703-P-84001,947.82,434.2355
MO2703-P-86002,576.82,576.82,576.82,576.82,630.42515,360407
MO2703-P-88002,693.62,726.62,674.82,726.62,823.682,163,920259
MO2703-P-90002,913.22,931.22,889.42,931.23,005.641,162,360126
MO2703-P-92003,080.43,080.43,080.43,080.43,2032611,48049
MO2703-P-94003,1803,41583
MO2703-P-96003,453.83,5223,3513,3513,59931,032,680102
MO2703-P-98003,646.63,745.23,646.63,745.23,797.472,599,780126
MO2706-C-5600689.8768.86406406401399,577,56080
MO2706-C-5800546.6670538545.8542.628716,947,480315
MO2706-C-6000470.4558.244544844830114,399,280575
MO2706-C-6200393.6450360.4360.436574329,009,2001,088
MO2706-C-6400309379.4299301.4301.41665,358,900660
MO2706-C-6600260.4304.6240240236.61393,728,520591
MO2706-C-6800211.4251.6193196.6196.61002,151,140882
MO2706-C-7000178199.6156157.4157.41472,550,580835
MO2706-C-7200137160.61261271271692,385,140871
MO2706-C-7400114129.2103.2105.21041782,034,720703
MO2706-C-760086.410683.885852242,161,000945
MO2706-C-780072.68568.871.669.81611,210,740845
MO2706-C-800062.671.657.857.8581801,178,760721
MO2706-C-820052.658.648484898522,180434
MO2706-C-840042.64740.640.640.4150673,520383
MO2706-C-86003541.4353634.276296,140361
MO2706-C-880034.234.23232.629.21859,960311
MO2706-C-900028.829.826.826.824.62468,740405
MO2706-C-9200242521.421.421.42456,200278
MO2706-C-940020.423.220202081172,460174
MO2706-C-960018.82117.817.817.8158305,780316
MO2706-C-980016.81916.616.616.6338599,5601,016
MO2706-P-5600400432.2336432.243238314,990,820461
MO2706-P-5800484.2520.6408520.6520.61346,349,980372
MO2706-P-6000580622.6500620634.8874,987,340595
MO2706-P-6200727.8753604753754.458940,936,7002,825
MO2706-P-6400887.6887.6728.6868.8868.815412,741,5601,235
MO2706-P-6600958.41,015.88881,013.41,02117816,855,2201,071
MO2706-P-68001,091.61,161979.81,1611,177.6636,987,500811
MO2706-P-70001,320.41,320.81,135.41,319.41,319.4658,285,860696
MO2706-P-72001,420.81,490.81,308.21,468.21,501375,254,900659
MO2706-P-74001,589.41,639.81,5871,639.81,676.8121,929,040996
MO2706-P-76001,8011,826.81,8011,821.41,855.4142,494,140705
MO2706-P-78001,996.62,023.21,996.62,023.22,023.25988,160502
MO2706-P-80002,068.22,1902,068.22,108.42,218153,216,640392
MO2706-P-82001,9552,407.2121
MO2706-P-84002,528.82,538.22,528.82,538.22,596.461,493,080102
MO2706-P-86002,5002,784.486
MO2706-P-88002,674.82,978.4240
MO2706-P-90003,1103,1303,1103,1303,173.251,558,50081
MO2706-P-92002,913.43,36520
MO2706-P-94003,1303,564.641
MO2706-P-96003,620.43,620.43,620.43,620.43,761.431,086,12050
MO2706-P-98003,8903,9203,8903,9203,950.42781,00088
MO2709-C-5600650790641654.6654.626118,057,420277
MO2709-C-5800566.4678.2559.4565.8565.81649,974,620297
MO2709-C-6000487586.2474.8474.8474.824712,776,760708
MO2709-C-6200434494.44004004001396,045,620778
MO2709-C-6400368.4412.2343.6343.6338.22107,973,440921
MO2709-C-6600310350.8292.4292.4291.438612,188,900935
MO2709-C-6800251.6304248.8248.82382045,473,9001,549
MO2709-C-7000226.2242.220020020021470,620366
MO2709-C-7200177.8208.6171.2175.6165.81382,588,180381
MO2709-C-7400150165.4141.6141.6141.650791,020364
MO2709-C-7600122.8144.4117.21201201622,106,460461
MO2709-C-7800105.611997.897.897.81271,395,000307
MO2709-C-800094.610185858547442,180202
MO2709-C-820081.688747471.252423,200107
MO2709-C-840070.675.463.463.460.489606,78098
MO2709-C-86005865.653.453.453.44522,710,020546
MO2709-P-5600499.453142953153079138,733,160727
MO2709-P-5800600631.4519.6631.462520011,588,000675
MO2709-P-6000706754.2620754.2754.226017,905,440957
MO2709-P-6200838.8872.2729.4869.4869.432026,432,840929
MO2709-P-64001,017.21,017.2865.21,001.21,001.213813,125,560847
MO2709-P-66001,160.21,160.2983.41,0271,134.6323,428,100469
MO2709-P-68001,234.61,286.21,121.21,2791,300.4678,264,040830
MO2709-P-70001,420.81,444.41,353.81,423.41,458.2202,804,160361
MO2709-P-72001,527.61,613.41,527.61,613.41,622.4152,339,740375
MO2709-P-74001,7401,769.21,658.21,765.21,792.812922,386,200370
MO2709-P-76001,902.61,956.61,8241,9551,9557414,014,560166
MO2709-P-78002,046.62,118.22,0002,118.22,147.4122,451,10096
MO2709-P-80002,2782,319.82,2782,318.82,319.44923,54059
MO2709-P-82002,3712,435.22,3712,435.22,583.84961,24022
MO2709-P-84002,626.22,626.22,626.22,626.22,768.83787,86024
MO2709-P-86002,852.62,867.62,752.82,867.62,955.6123,375,94069
相关资讯: