中国金融期货交易所12月15日MO期权收盘行情

发布时间：2025年12月15日 00:00

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
MO2512-C-4900	2,429	2,429	2,410.8	2,410.8	2,416.2	5	1,210,860	178
MO2512-C-5000	2,333	2,333	2,306.8	2,310.8	2,316.2	17	3,950,260	162
MO2512-C-5200	2,138.4	2,138.4	2,122.4	2,122.4	2,116	5	1,066,000	219
MO2512-C-5400	1,959	1,959	1,911	1,915.6	1,915.8	14	2,725,880	151
MO2512-C-5600	1,717.4	1,717.4	1,712.6	1,712.6	1,715.8	12	2,090,400	376
MO2512-C-5800	1,519.4	1,533	1,510	1,530.2	1,515.8	18	2,783,140	775
MO2512-C-6000	1,336.2	1,337.8	1,309.8	1,309.8	1,315.8	15	2,006,720	1,074
MO2512-C-6200	1,130.6	1,164.4	1,099.8	1,108.2	1,115.8	77	8,776,380	1,610
MO2512-C-6300	1,027.6	1,046.6	1,027.6	1,046.6	1,016	9	942,660	19
MO2512-C-6400	916.8	962.6	916.8	917	916	32	3,017,120	1,070
MO2512-C-6500	821.6	850.8	816.6	846.8	816	22	1,856,840	82
MO2512-C-6600	725.8	763	707.6	717	716.2	71	5,272,120	810
MO2512-C-6700	620.4	649.2	613	613.4	616.6	129	8,191,800	197
MO2512-C-6800	523	566.6	504.8	509.2	517.6	262	14,011,360	1,203
MO2512-C-6900	434.2	469.4	408	415	419.6	725	31,722,320	339
MO2512-C-7000	335.4	371.2	306.6	310	324.2	1,333	44,661,100	1,861
MO2512-C-7100	231.2	275	212.2	217.8	217.8	2,546	60,568,700	1,663
MO2512-C-7200	159.8	184	127	133	133	11,191	166,901,880	4,452
MO2512-C-7300	82	103.6	61	63.4	63.4	32,471	248,276,460	7,178
MO2512-C-7400	35	45	21.6	22	22	30,409	94,560,580	13,802
MO2512-C-7500	11.2	14.8	5.6	5.6	5.6	14,016	13,933,180	11,765
MO2512-C-7600	3	4.8	2	2.2	2.2	4,997	1,717,320	9,142
MO2512-C-7700	1.4	2.4	1.2	1.4	1.4	2,370	401,980	4,336
MO2512-C-7800	1.4	1.6	1	1.2	1.2	1,047	139,920	3,734
MO2512-C-7900	1.2	1.6	1	1	1	681	89,960	1,902
MO2512-C-8000	1.4	1.8	1	1.2	1	832	103,500	3,131
MO2512-C-8100	1.2	1.2	0.8	0.8	0.8	90	9,980	1,185
MO2512-C-8200	1	1.2	0.6	0.8	0.6	277	25,860	1,479
MO2512-C-8300	1	1	0.8	0.8	0.6	77	7,460	1,011
MO2512-C-8400	1	1.2	0.6	0.6	0.6	259	20,620	1,645
MO2512-C-8500	0.8	1	0.4	0.6	0.6	272	17,980	3,253
MO2512-P-4900	0.4	0.4	0.2	0.4	0.4	65	1,720	1,574
MO2512-P-5000	0.4	0.4	0.2	0.4	0.4	89	3,560	802
MO2512-P-5200	0.6	0.6	0.6	0.6	0.6	32	2,040	1,182
MO2512-P-5400	0.6	0.8	0.6	0.6	0.6	32	2,120	1,576
MO2512-P-5600	0.8	0.8	0.4	0.4	0.6	206	10,820	1,155
MO2512-P-5800	0.8	0.8	0.6	0.6	0.6	25	1,760	1,296
MO2512-P-6000	0.8	0.8	0.6	0.6	0.6	61	4,820	2,704
MO2512-P-6200	0.8	0.8	0.6	0.6	0.6	56	4,180	2,554
MO2512-P-6300	0.6	1	0.6	0.6	0.6	88	5,520	686
MO2512-P-6400	1.2	1.2	0.8	0.8	0.8	180	18,680	3,040
MO2512-P-6500	2	2	1	1.2	1.2	263	33,760	1,901
MO2512-P-6600	2	2	1.4	1.4	1.4	579	89,760	3,455
MO2512-P-6700	2.4	2.4	1.6	1.8	1.8	769	158,020	3,778
MO2512-P-6800	3	3.4	2.2	2.4	2.4	1,145	303,420	6,650
MO2512-P-6900	5.2	5.2	2.8	3.4	3.4	1,113	397,560	5,157
MO2512-P-7000	7.2	8	4	5.8	5.8	4,272	2,497,600	10,030
MO2512-P-7100	12	13.6	7	11.8	11.8	7,049	7,406,620	7,206
MO2512-P-7200	28.2	29.6	15.8	25.2	25.2	14,913	34,062,840	9,248
MO2512-P-7300	48.8	62.2	34.8	54.4	54.4	31,499	155,339,740	8,219
MO2512-P-7400	100	123.8	76	113.6	113.6	17,968	183,628,600	7,370
MO2512-P-7500	179	208.2	146	197.4	197.4	4,674	83,782,720	2,012
MO2512-P-7600	266.2	300.8	238.8	290.6	292.2	1,401	38,406,280	784
MO2512-P-7700	371.8	401.4	334	391.2	391.2	568	21,203,940	269
MO2512-P-7800	471.8	493.2	435.2	481.8	491	342	15,991,140	267
MO2512-P-7900	583	590.8	538.6	578.8	590.8	61	3,414,520	125
MO2512-P-8000	672.2	691.4	638.2	690.4	684.4	106	7,076,980	440
MO2512-P-8100	772	791.4	754	789.6	784.2	70	5,372,900	125
MO2512-P-8200	866.2	888.4	836.2	883.8	884	62	5,363,540	155
MO2512-P-8300	972.8	990.8	936.4	979.6	984	61	5,861,620	70
MO2512-P-8400	1,065	1,091.4	1,034.8	1,091.4	1,084	48	5,064,940	194
MO2512-P-8500	1,184.4	1,188	1,154.2	1,185.6	1,190.6	43	4,972,160	88
MO2601-C-6300	965	998.6	949.8	958.8	945.2	50	4,828,400	247
MO2601-C-6400	864.8	879	863.8	878.8	847.8	13	1,141,700	75
MO2601-C-6500	802.6	802.6	755.8	771.2	752.8	4	312,900	58
MO2601-C-6600	674	686.4	654	661	655.8	62	4,213,700	125
MO2601-C-6700	586.4	614.2	561.4	561.8	563.4	189	11,178,120	162
MO2601-C-6800	494.4	524.6	468.4	484.4	478.4	157	7,778,800	385
MO2601-C-6900	408.8	436	380	394.4	393.4	173	7,002,920	448
MO2601-C-7000	329	356.2	301.4	312.4	313.2	522	16,924,880	999
MO2601-C-7100	258.2	279.2	233	240	240	544	13,651,880	1,012
MO2601-C-7200	210	211.4	172.6	177.6	177.6	2,249	42,761,360	2,433
MO2601-C-7300	138	152.8	123.2	125.6	125.6	3,863	52,502,940	2,880
MO2601-C-7400	90.6	107	84.8	84.8	84.8	5,045	48,029,860	3,501
MO2601-C-7500	68.6	73	57	57	57	3,557	23,024,340	3,964
MO2601-C-7600	40	47.8	36.2	36.2	36.2	3,410	14,568,820	2,943
MO2601-C-7700	28.6	31	22.6	22.6	22.6	1,910	5,216,540	2,140
MO2601-C-7800	19	20.8	15	15.4	15.4	2,296	4,169,400	2,355
MO2601-C-7900	14.2	14.2	9.4	9.6	9.6	993	1,181,840	1,744
MO2601-C-8000	9.6	11	8.2	8.2	8.2	1,025	1,016,900	2,437
MO2601-C-8100	7.4	8.6	6.2	6.2	6.2	375	280,060	1,154
MO2601-C-8200	5.8	6.6	5	5	5	534	314,900	810
MO2601-C-8300	5.4	6	4.6	4.8	4.8	260	141,720	790
MO2601-C-8400	5	6	4.4	4.8	4.8	548	280,560	1,923
MO2601-P-6300	6.6	6.6	5.2	6	6	251	140,260	925
MO2601-P-6400	9.2	9.6	7.2	8.2	8.2	570	450,880	1,578
MO2601-P-6500	12.6	12.6	10.4	11.6	11.6	382	424,900	1,503
MO2601-P-6600	18	18.8	15	16	16	735	1,185,520	1,951
MO2601-P-6700	25.6	26	21.2	23.4	23.6	990	2,312,720	2,366
MO2601-P-6800	36.4	38.6	30	34.2	34.4	1,289	4,310,840	2,694
MO2601-P-6900	46.4	51.4	41.6	49	49	1,666	7,899,440	2,779
MO2601-P-7000	70	74.4	59	69.8	69.8	2,198	14,923,060	2,933
MO2601-P-7100	94.6	105	82	98.4	98.4	2,035	19,457,420	2,048
MO2601-P-7200	127	145	114.6	136	136	3,213	42,675,980	2,609
MO2601-P-7300	168	196	156	184.6	184.6	3,960	71,506,100	3,302
MO2601-P-7400	236.2	256.6	210	243.4	244.2	1,696	40,384,380	1,687
MO2601-P-7500	306.2	327.6	275.2	313.8	313.8	441	13,469,800	849
MO2601-P-7600	406	406	352.6	390.4	390.4	196	7,562,060	598
MO2601-P-7700	470	494.4	441	477.6	477.6	111	5,247,700	497
MO2601-P-7800	560.6	586	538.2	568.8	568.8	72	4,032,720	267
MO2601-P-7900	652.4	667	628.6	663.4	668.6	88	5,738,860	149
MO2601-P-8000	747.6	765.4	715.6	761.2	765.4	30	2,232,160	150
MO2601-P-8100				812	863.2			115
MO2601-P-8200	954.2	960.2	909	909	962.6	21	1,956,300	65
MO2601-P-8300	1,041.4	1,053.4	1,035.4	1,039.4	1,062.8	24	2,500,000	138
MO2601-P-8400	1,141.8	1,156	1,110	1,110	1,159.2	25	2,835,880	215
MO2602-C-6300				805.4	890.2			2
MO2602-C-6400				838.8	798			1
MO2602-C-6500	713.2	713.2	713.2	713.2	708.2	1	71,320	41
MO2602-C-6600	625.4	625.4	625.4	625.4	621.6	3	187,620	34
MO2602-C-6700	556	557	556	557	540.6	10	564,180	29
MO2602-C-6800	466.6	466.6	466.2	466.4	460.6	9	423,580	28
MO2602-C-6900	427.8	428.2	392.8	392.8	387.4	12	497,320	75
MO2602-C-7000	336.6	356.6	325	328	321.4	20	686,380	178
MO2602-C-7100	268.4	269	268.4	269	263.4	4	113,020	134
MO2602-C-7200	221.4	222.4	211.4	214.6	213.4	13	280,520	382
MO2602-C-7300	178.4	193	171.2	172	165.4	79	1,434,960	372
MO2602-C-7400	135	151.4	128	128	128	60	833,560	322
MO2602-C-7500	108	113.8	99	99	99	35	381,940	190
MO2602-C-7600	78.2	88	75.4	75.4	75.4	61	488,280	169
MO2602-C-7700	59.2	68.6	56	57	55.4	125	791,340	337
MO2602-C-7800	47	51.8	42.6	42.6	42.6	102	494,240	362
MO2602-C-7900	33.8	39.2	30.6	30.8	30.8	30	104,140	278
MO2602-C-8000	28	30.8	24.2	24.2	24.2	101	284,880	227
MO2602-C-8100	23.2	23.8	18.2	18.2	18.2	58	127,700	299
MO2602-C-8200	18.8	19.6	14	15.2	15	194	336,960	642
MO2602-P-6300	22.4	23.8	20	23	23	191	413,900	452
MO2602-P-6400	31	32	28.2	31.6	31.6	52	151,960	252
MO2602-P-6500	40.8	41.4	37.4	40.8	40.8	55	219,080	620
MO2602-P-6600	51.6	53.2	47.8	51.4	53.2	116	586,180	380
MO2602-P-6700	72.2	73.2	63	70	70	310	2,094,100	830
MO2602-P-6800	90	93.8	83.8	89.6	90.2	82	737,900	637
MO2602-P-6900	116.4	124.6	106.2	116.6	116.6	123	1,406,460	400
MO2602-P-7000	151.2	160.2	137.2	147.6	147.6	47	700,760	499
MO2602-P-7100	191	192.6	175	188.4	191.4	21	390,820	200
MO2602-P-7200	234.4	246.2	217.2	237.4	238.6	58	1,323,400	179
MO2602-P-7300	288.6	304.8	275	289.6	293.4	29	842,640	269
MO2602-P-7400	346.6	346.6	334.6	334.6	356	2	68,120	175
MO2602-P-7500	424.6	424.6	422.2	422.2	425.6	3	127,140	74
MO2602-P-7600	517.6	517.6	517.6	517.6	504.2	1	51,760	33
MO2602-P-7700				609.4	583			4
MO2602-P-7800	666.4	666.4	666.4	666.4	668.6	1	66,640	10
MO2602-P-7900				721	757.4			2
MO2602-P-8000				973.6	849.6			1
MO2602-P-8100				967	966.8			20
MO2602-P-8200	1,025.2	1,054.6	1,001.4	1,038	1,062.8	58	5,964,860	236
MO2603-C-4900	2,196	2,205	2,186.6	2,191.8	2,187.4	23	5,072,720	202
MO2603-C-5000	2,127.2	2,127.2	2,127.2	2,127.2	2,090.8	2	425,440	213
MO2603-C-5200	1,884.6	1,905	1,884.2	1,905	1,877.8	3	567,380	238
MO2603-C-5400				1,715	1,693.8			408
MO2603-C-5600	1,505.6	1,515	1,505.4	1,508.8	1,499	8	1,213,900	473
MO2603-C-5800	1,320	1,320	1,320	1,320	1,318.4	2	264,000	885
MO2603-C-6000	1,121	1,121	1,117.4	1,117.4	1,120.4	4	447,480	1,278
MO2603-C-6200	962	988.4	936.4	942.6	937	58	5,509,040	1,364
MO2603-C-6400	775.2	803.2	759.8	777	764.4	44	3,434,880	1,013
MO2603-C-6600	610.4	650	600	602.4	605.2	26	1,611,140	1,028
MO2603-C-6800	485	501	460	465.2	465.2	78	3,733,520	1,336
MO2603-C-7000	370	378.6	338.8	342	342	275	9,906,360	1,980
MO2603-C-7200	260.8	273	241.6	242.8	242.8	208	5,258,200	2,060
MO2603-C-7400	190	191	166.4	166.6	166.6	756	13,436,540	2,987
MO2603-C-7600	128.2	130	112	112	112	286	3,460,240	1,643
MO2603-C-7800	84.8	87.8	73.2	73.2	75	194	1,567,520	1,465
MO2603-C-8000	57.8	60.6	49.8	50.6	50.6	300	1,649,840	1,912
MO2603-C-8200	38	42	34.6	35	35	291	1,102,360	1,416
MO2603-C-8400	30.2	32	26.6	26.6	26.6	113	333,160	1,945
MO2603-C-8600	23.8	25.6	20.6	20.6	20.6	263	602,160	4,177
MO2603-P-4900	6	6	5.2	5.2	5.2	173	95,800	2,164
MO2603-P-5000	5.8	5.8	5.4	5.4	5.4	67	37,760	848
MO2603-P-5200	6.8	7	6.4	6.4	6.6	62	41,180	966
MO2603-P-5400	10.4	10.4	9.2	10.2	10.2	239	231,960	1,249
MO2603-P-5600	14.8	14.8	13.4	13.4	13.6	64	87,720	1,569
MO2603-P-5800	20.8	20.8	18.4	19	20	165	318,000	1,396
MO2603-P-6000	32	32	28	30.2	30.2	217	648,340	1,820
MO2603-P-6200	47.8	49	43.4	46	46	124	564,920	2,057
MO2603-P-6400	72.2	75.2	67.6	71.4	71.4	152	1,078,500	1,655
MO2603-P-6600	116	118	103.8	110.8	112.2	136	1,522,100	1,776
MO2603-P-6800	172	175.8	156	168.8	168.8	203	3,404,240	2,239
MO2603-P-7000	249.4	256.4	229	243.6	246	221	5,375,400	1,617
MO2603-P-7200	352.6	352.6	320.6	347.8	347.8	252	8,488,340	1,088
MO2603-P-7400	478	478.4	442	468.6	472.2	322	14,945,420	1,405
MO2603-P-7600	612.6	619	584	613.2	613.6	67	4,058,960	757
MO2603-P-7800	778	778	774.6	774.6	775.2	7	543,240	189
MO2603-P-8000	955.6	960	918	949.2	949.6	16	1,509,260	174
MO2603-P-8200	1,101	1,101	1,101	1,101	1,131.8	2	220,200	119
MO2603-P-8400	1,323	1,336.4	1,304	1,322.6	1,321.6	14	1,844,240	224
MO2603-P-8600				1,468.6	1,537			358
MO2606-C-5200	1,696.6	1,696.6	1,670.6	1,670.6	1,679.2	7	1,179,440	337
MO2606-C-5400	1,494	1,501	1,492	1,492	1,493	7	1,056,420	172
MO2606-C-5600	1,330	1,335	1,309	1,309	1,318.2	7	925,440	340
MO2606-C-5800	1,155.8	1,155.8	1,155.8	1,155.8	1,146.8	6	700,040	173
MO2606-C-6000	998	1,023.6	987.4	995.2	995.2	17	1,696,680	767
MO2606-C-6200	860.4	865	832.6	839	835.2	12	1,016,240	960
MO2606-C-6400	730.4	731.8	705.2	705.2	708.8	9	646,540	976
MO2606-C-6600	606.6	618.8	587.4	587.4	586.8	54	3,286,240	650
MO2606-C-6800	494.8	507.8	476.8	480	481	119	5,844,760	782
MO2606-C-7000	410	415.2	384.2	391.8	383.8	278	11,228,880	1,438
MO2606-C-7200	328.6	337.8	309.4	311.2	316	144	4,618,380	948
MO2606-C-7400	260	266.2	246.4	248.8	248.8	116	2,971,900	1,649
MO2606-C-7600	203.2	208	193	193.8	193.8	76	1,542,600	1,309
MO2606-C-7800	158.4	164.8	149.8	149.8	151.4	57	891,100	1,651
MO2606-C-8000	120	127.2	114.8	116	115.8	106	1,274,220	1,962
MO2606-C-8200	93.4	99.6	89.2	90	90	155	1,442,940	1,078
MO2606-C-8400	74	78.8	70	70	70	140	1,028,300	1,519
MO2606-C-8600	56.6	62	55.2	55.2	55.8	197	1,152,140	1,709
MO2606-P-5200	28	28	24.8	26.6	26.6	35	89,500	1,803
MO2606-P-5400	44.6	44.6	38.8	41	41	42	170,100	602
MO2606-P-5600	65	66	58	59.4	61.2	51	307,340	789
MO2606-P-5800	93.6	94.6	83.6	89.4	89.4	155	1,374,660	1,106
MO2606-P-6000	129.8	131	116.8	124.6	124.6	180	2,211,080	1,895
MO2606-P-6200	188.4	188.4	166.6	171.6	171.6	110	1,931,340	1,554
MO2606-P-6400	246.4	247.6	228.8	237.8	240	56	1,343,240	1,020
MO2606-P-6600	307.2	325.2	300	315.2	319.6	114	3,580,660	1,181
MO2606-P-6800	414.4	419.2	391	405.6	413.8	205	8,357,160	1,034
MO2606-P-7000	513.4	520	491	512	514.6	147	7,485,940	1,253
MO2606-P-7200	639.2	646.6	619	639	631.6	39	2,466,580	850
MO2606-P-7400	760.2	786	759.6	779	761	18	1,377,000	855
MO2606-P-7600	918.6	919	905	906.8	914.4	7	639,240	605
MO2606-P-7800				1,050	1,071.8			568
MO2606-P-8000	1,196.4	1,218.4	1,196.4	1,218.4	1,234.6	4	483,160	534
MO2606-P-8200	1,394.6	1,410.4	1,368.2	1,410.4	1,404	9	1,251,760	297
MO2606-P-8400				1,598.2	1,581			627
MO2606-P-8600				1,753	1,758.8			663
MO2609-C-6200	833.4	843	820	820	825.8	27	2,252,080	714
MO2609-C-6400	713.2	722.8	711.6	715.2	710.4	14	1,005,280	609
MO2609-C-6600	613.6	619	600	606.8	606.8	26	1,592,280	980
MO2609-C-6800	523	542	510.8	516.8	523.2	19	991,280	678
MO2609-C-7000	447.4	452	431	438.6	438.6	102	4,489,400	1,050
MO2609-C-7200	369.6	381.4	360.8	365	362.8	18	660,660	549
MO2609-C-7400	305	312	297	299	299.4	18	543,440	881
MO2609-C-7600	251.2	259	245.2	246	246	24	598,540	789
MO2609-C-7800	205	206.2	201.2	202	202	10	202,800	453
MO2609-C-8000	169.2	171	163	163	165.2	27	451,480	664
MO2609-C-8200	139.6	140.2	133.4	133.4	134	10	135,900	813
MO2609-C-8400	110.8	114.6	108	108	109	80	892,420	761
MO2609-C-8600	91.4	96.4	90	90.2	90.2	246	2,287,080	2,406
MO2609-P-6200	315.4	318	300.4	314.2	314.2	220	6,826,560	1,704
MO2609-P-6400	395.2	403	384.2	395.8	395.8	67	2,629,720	1,571
MO2609-P-6600	494.4	494.4	476.2	490.8	493.2	18	876,080	1,499
MO2609-P-6800	579.6	602.4	579.6	601.8	601	11	650,420	677
MO2609-P-7000	715	717	694.4	717	725.2	18	1,275,780	416
MO2609-P-7200	809.2	846.4	809.2	837.8	841.2	20	1,670,880	616
MO2609-P-7400	977.8	983.2	954.4	976.6	978.4	12	1,167,020	1,531
MO2609-P-7600	1,115	1,127.2	1,095.6	1,127.2	1,115.2	17	1,896,400	886
MO2609-P-7800				1,235	1,270.6			106
MO2609-P-8000	1,392.4	1,392.4	1,392.4	1,392.4	1,429.8	1	139,240	144
MO2609-P-8200				1,588	1,594.8			155
MO2609-P-8400				1,796.4	1,907.6			57
MO2609-P-8600	1,944.6	1,944.6	1,931	1,931	2,089.2	2	387,560	338

相关资讯: