中国金融期货交易所04月01日MO期权收盘行情
发布时间:2026年04月01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
MO2604-C-66001,1241,124.81,068.21,1151,113.69610,371,50095
MO2604-C-67001,002.61,027978.2999.41,014.6625,938,16055
MO2604-C-6800890.4931.8877910.4917.4988,559,52045
MO2604-C-6900827835.4775.2820.88221028,041,38060
MO2604-C-7000721.8762.2673737.6726.41309,100,440308
MO2604-C-7100622.2666588640.2640.228617,474,020522
MO2604-C-7200549.8580.2497545.6540.493849,350,060416
MO2604-C-7300450491.8417.4459457.478734,911,600693
MO2604-C-7400379405.8335.6372.4372.41,89368,434,1001,657
MO2604-C-7500309324.8261.22942945,117146,736,2802,419
MO2604-C-7600245249.8196.4221.6221.69,001195,698,4203,258
MO2604-C-7700166.6183.2142.2159.4159.418,419289,104,8604,940
MO2604-C-7800114127.296.8110.2110.223,385254,140,7406,384
MO2604-C-7900818563.6737312,06787,528,4206,104
MO2604-C-800056.658.640.648.648.619,48894,310,84011,414
MO2604-C-810041.841.823.629.229.25,79116,770,0206,729
MO2604-C-8200202214.419195,80610,502,1207,383
MO2604-C-830010.4158.612125,5346,365,7407,764
MO2604-C-8400810.26.48.68.64,4333,602,0805,800
MO2604-C-8500795.27.27.22,9831,994,6405,873
MO2604-C-86005.47.24.25.85.81,444789,9603,419
MO2604-C-87006.46.645.25.2982501,0602,747
MO2604-C-88005.45.83.8551,009462,1803,218
MO2604-C-8900453.24.24.2770299,0201,823
MO2604-C-90005.85.82.83.63.6802288,1002,057
MO2604-C-9100552.63.43.4501167,540944
MO2604-C-920045.22.63.43.4430145,420839
MO2604-C-93004.24.22.63.23.2516165,500952
MO2604-C-94003.83.82.233661190,6001,519
MO2604-C-95003.43.62.22.82.81,105309,2204,492
MO2604-P-6600101055.45.43,0701,999,6403,903
MO2604-P-670010.612.67.6882,1071,921,9602,264
MO2604-P-68001618.810.611.211.22,3903,064,6402,842
MO2604-P-6900202013.614.414.42,3223,802,3002,792
MO2604-P-700027.63019.421216,22814,666,2806,569
MO2604-P-71003038.82527.427.44,41713,343,7005,019
MO2604-P-72004548.83336364,32417,472,7204,583
MO2604-P-730059.864.643.246.246.25,26227,944,8203,632
MO2604-P-740080.286.65763639,11664,969,6405,758
MO2604-P-75008411475.8858510,936102,909,6605,107
MO2604-P-7600121150100.211611613,057162,273,9604,693
MO2604-P-7700179195.6133.4152.6152.617,673289,906,3004,997
MO2604-P-7800188250.6176.4203.2203.26,275133,923,8805,003
MO2604-P-7900265314.6234.4266.4266.42,18361,041,3602,486
MO2604-P-8000350397.6304.6337.23362,25080,832,8603,231
MO2604-P-8100433.8471383.442042074932,599,2202,427
MO2604-P-8200585594472.2500.4507.264233,753,6801,995
MO2604-P-8300601660564.6596.860129918,537,0201,648
MO2604-P-8400718738.4660.2690.8709.616711,934,100634
MO2604-P-8500810850763.4791.6799.414912,456,760514
MO2604-P-8600927.2931.4857.4930.6904.6858,061,820143
MO2604-P-87001,013.41,033.4977.21,0001,003.415015,542,500138
MO2604-P-88001,1121,145.41,094.21,1071,102.69410,688,880222
MO2604-P-89001,2231,230.41,155.21,224.81,202273,343,240138
MO2604-P-90001,3031,322.81,259.61,322.81,301.8121,604,380159
MO2604-P-91001,426.61,441.61,393.41,393.41,401.6375,243,980649
MO2604-P-92001,521.81,521.81,4541,501.61,501.6182,750,86065
MO2604-P-93001,620.41,620.41,553.21,583.61,601.8223,504,84074
MO2604-P-94001,720.21,720.21,6531,683.61,702376,389,600123
MO2604-P-95001,802.21,813.61,752.81,799.41,802.4325,893,240103
MO2605-C-66001,0871,0871,052.21,0811,079.6131,344,12028
MO2605-C-6700996996970.8985985.45472,18034
MO2605-C-6800892.6920.2892.6920.2895.68682,72061
MO2605-C-6900800808.4797.8797.88085392,42049
MO2605-C-7000734.4752.2690.2729.8715624,346,70098
MO2605-C-7100625.4677614.6650.6640.41207,513,980146
MO2605-C-7200554.2598540.4570.8561.6874,774,300104
MO2605-C-7300498.2522.8464493.6486.61054,977,200235
MO2605-C-7400426.8447.6395.2418.2418.225010,313,020380
MO2605-C-7500362.8389.6334.635635681728,461,900428
MO2605-C-7600289.4318.827629429445113,043,280618
MO2605-C-7700259261.8227.2242.2242.291021,939,7401,943
MO2605-C-7800200214.8179.6194.8194.875314,510,3601,467
MO2605-C-7900160182.2142.2154.6154.680212,252,480919
MO2605-C-8000125138108.81211211,24914,987,6401,713
MO2605-C-810010510585.293.291.66586,154,2001,064
MO2605-C-82008084.46370.670.66894,905,5401,486
MO2605-C-830061.6634753.653.69455,112,780825
MO2605-C-840049503640.440.45142,147,460831
MO2605-C-85004041.627.431.631.66131,982,880771
MO2605-C-8600303320.624.6244431,088,080554
MO2605-C-870023231619.418.8392783,040434
MO2605-C-880028281315.415.4281448,900685
MO2605-C-890015.41610.212.612.6251327,740381
MO2605-C-900013.813.88.410.810.8267281,000406
MO2605-C-910010.611.278.88.6561506,240242
MO2605-C-92009.211.86.27.67.6489379,460426
MO2605-C-93008.295.46.86.8470331,400448
MO2605-C-94007.6105.26.46.4698469,540667
MO2605-C-95007.68.25.66.46.4801541,3601,458
MO2605-P-6600505038.238.438.48083,498,380856
MO2605-P-670052.859.845.847472481,308,480274
MO2605-P-680062.872.255.256.6583642,309,560377
MO2605-P-690091.291.267.268.668.62642,033,260245
MO2605-P-700090.210280.284.284.24764,365,020734
MO2605-P-7100112123.6961001003123,521,660627
MO2605-P-7200132147.2114.2121.4121.47239,496,6601,174
MO2605-P-7300160175136.2146.6146.64547,170,800892
MO2605-P-7400190208.2164174.2174.282015,594,6601,155
MO2605-P-7500225.6246.4194.4207.4207.475317,002,800998
MO2605-P-7600263291.4232.425025088023,478,3401,691
MO2605-P-7700315341.4276.8296.4296.464120,144,600990
MO2605-P-7800342396.4327347.4347.470626,062,180712
MO2605-P-7900429.8457.8384.6410.8410.833214,249,380451
MO2605-P-8000492.2526.2443.846848120110,148,460501
MO2605-P-8100564.4599.8515.2538.4549.4955,517,240293
MO2605-P-8200647.2664.6616.2616.2627251,610,160203
MO2605-P-8300681735681707.6710181,319,800137
MO2605-P-8400827839776.4777.8797.8564,684,600196
MO2605-P-8500908920901.6910.8888504,546,220199
MO2605-P-86009791,014.8957.8987.2980.6484,920,76049
MO2605-P-87001,108.61,108.61,035.81,035.81,07491,007,98053
MO2605-P-88001,194.61,194.61,148.21,148.21,171101,250,24034
MO2605-P-89001,266.21,3011,266.21,274.61,281.8111,468,36031
MO2605-P-90001,383.61,384.21,325.41,325.41,379.2131,866,58018
MO2605-P-91001,481.61,481.61,469.61,469.61,477.45762,04024
MO2605-P-92001,583.21,5911,574.41,5911,57681,312,60032
MO2605-P-93001,6821,693.61,665.81,665.81,675142,432,76022
MO2605-P-94001,779.61,806.21,764.81,764.81,774.2142,575,72043
MO2605-P-95001,874.21,8891,863.61,863.61,873.6112,136,38047
MO2606-C-52002,302.82,3412,2952,3252,338.4122,761,940194
MO2606-C-54002,118.82,118.82,118.82,118.82,143.22414,76091
MO2606-C-56001,833.21,951.4189
MO2606-C-58001,731.81,7801,731.81,7801,7592351,180132
MO2606-C-60001,5401,5401,5401,5401,569.61154,000303
MO2606-C-62001,3501,425.41,3501,398.61,384152,079,880333
MO2606-C-64001,1801,2301,173.81,1801,201.4465,426,480376
MO2606-C-66001,0291,0391,0071,026.21,031.4242,429,220492
MO2606-C-6700932.2944.6932.2932.6944.45459,42019
MO2606-C-6800850901835856.8862.6312,652,900722
MO2606-C-6900773792.2763.4792.2783.813989,500302
MO2606-C-7000697.8735.2681.6712.2708.4886,156,8201,092
MO2606-C-7100682.6682.6612640.2642.4925,734,84097
MO2606-C-7200560.6600540.2571.457123713,306,3001,546
MO2606-C-7300506.2531.8483510.2506.6813,977,46086
MO2606-C-7400461.6469.8425.8451.8438.42279,997,4402,047
MO2606-C-7500423.4423.4370.43873872057,873,720441
MO2606-C-7600373.6373.6322.834234235311,898,7602,136
MO2606-C-7700294309.4280291.2288.61534,412,700483
MO2606-C-7800266285.4239252251.848312,208,5803,096
MO2606-C-7900226.6230.2205.82162151873,991,600839
MO2606-C-800018619717318018099318,294,7804,113
MO2606-C-8100162.8165.2147.8153.4153.452801,320258
MO2606-C-8200140142.4123.6128.21295857,636,0204,035
MO2606-C-8300111.6118.6104.8109.8109.81061,166,960251
MO2606-C-8400102.8102.886.291914564,230,7004,075
MO2606-C-850087.287.27478.278.21751,402,320580
MO2606-C-860074.282.662.867.2674953,376,2004,316
MO2606-C-8800535345.247.647.62341,159,0401,829
MO2606-C-90003840.233.835353771,402,4601,733
MO2606-C-9200333325.426.427325914,1801,748
MO2606-C-940024.225.62021215381,194,2401,466
MO2606-C-960019.82116.417.417.4477888,3401,703
MO2606-P-5200171714.814.814.8496785,1402,883
MO2606-P-540020.82219.219.819.8114238,700929
MO2606-P-560027.6282525.225.273194,6601,280
MO2606-P-5800363631.431.831.8144496,360897
MO2606-P-600046.246.84040.2415572,457,9801,651
MO2606-P-6200626253.253.253.23872,265,2401,417
MO2606-P-640076.683.671.272.472.45484,358,3201,921
MO2606-P-6600102.211092.295.495.42782,859,1801,718
MO2606-P-6700118124.8109110.8110.861728,360284
MO2606-P-6800131148125.4129.6129.62363,286,3601,986
MO2606-P-6900156.2171.4146.2147.8147.851813,400136
MO2606-P-7000180201.4167.6171.6171.665211,997,8602,800
MO2606-P-7100209.8223.4193.21982021272,780,160191
MO2606-P-7200233.6261.2219.82302303959,490,6002,181
MO2606-P-7300275.2294.8251.4261.6261.6772,156,940186
MO2606-P-7400305.8336.6289.830330849515,833,8602,618
MO2606-P-7500358387.2334.4342.43431405,131,740352
MO2606-P-7600450450377.4389.839126711,034,7002,267
MO2606-P-7700478.4492427.4445.64511939,030,500862
MO2606-P-780053255748750550521511,512,6401,955
MO2606-P-7900586.8617.6547.4568.4572.61187,077,300269
MO2606-P-8000648.4677.8615.6631.6631.623715,602,6002,479
MO2606-P-8100733.8733.8699.2722.471212889,26097
MO2606-P-8200808837.6756.478078018414,880,6401,770
MO2606-P-8300902.6902.6902.6902.6867.22180,52061
MO2606-P-8400965.2989.8925940949.6373,597,520986
MO2606-P-85001,055.61,070.81,0031,0031,030.8212,268,20040
MO2606-P-86001,151.41,159.81,0911,1171,125.2586,545,9801,184
MO2606-P-88001,334.21,339.61,331.81,339.61,306172,292,860653
MO2606-P-90001,5101,5141,458.61,458.61,490.6101,502,660223
MO2606-P-92001,6801,6801,6801,6801,681.21168,000253
MO2606-P-94001,974.61,974.61,882.81,882.81,901.461,173,10095
MO2606-P-96002,1052,1052,036.62,0762,097.4112,292,88034
MO2609-C-62001,2651,2861,250.81,2781,279.4222,802,860399
MO2609-C-64001,112.41,120.6339
MO2609-C-66009681,005955.6955.6976.8262,546,580640
MO2609-C-6800836853823.8826.6837.410825,540513
MO2609-C-7000704.8736699.8713.8710.4292,062,0401,394
MO2609-C-7200590.4615.6587605.2593.2855,107,820989
MO2609-C-7400502513.6482.2502.2498.6753,678,600811
MO2609-C-7600430431.8399.8412.2409.4953,899,1001,501
MO2609-C-7800339.8349.8327.6338.2338.2692,312,760952
MO2609-C-8000280.6292270278.2278.2962,670,7801,250
MO2609-C-8200241241217.2226.4226.4611,384,5601,264
MO2609-C-8400200200173.61821822424,435,8801,426
MO2609-C-8600162.2162.2143147.2147.21221,861,6801,651
MO2609-C-8800125.6129.8115.2118.6118.656679,540741
MO2609-C-9000101.6103.894.295.695.645438,380739
MO2609-C-920084.287.476.876.878.623193,020682
MO2609-C-940069.473.463.46465.838263,100820
MO2609-C-9600576150.854.454.4148840,020582
MO2609-P-6200162.4163.2148.8149150.21081,713,300999
MO2609-P-6400200.2208.2188.6190189.8801,614,080763
MO2609-P-6600252.2259.4237237241.8501,254,540939
MO2609-P-6800299324296.4296.4302.2581,815,0601,134
MO2609-P-7000395.8396.2369.6372.2373.6833,220,9001,233
MO2609-P-7200476.2486.2448.6451.8458.81105,214,7401,440
MO2609-P-7400573.2588551551564.6593,385,7601,593
MO2609-P-7600696.2704.2656.2665665493,352,1801,640
MO2609-P-7800803.2829.4774790.4789.813210,668,440937
MO2609-P-8000967.4973955.8955.8932.28772,680500
MO2609-P-82001,1001,109.41,082.81,083.21,077.6121,363,900314
MO2609-P-84001,2351,2351,2351,2351,227.41123,500237
MO2609-P-86001,403.41,403.41,368.81,368.81,3965693,280590
MO2609-P-88001,568.21,565.6406
MO2609-P-90001,7281,735.2256
MO2609-P-92001,984.41,913.8110
MO2609-P-94002,102.82,102162
MO2609-P-96002,380.82,344.852
MO2612-C-64001,1051,1251,1001,1251,103.49996,000527
MO2612-C-6600980.6980.6951.6951.6972.88753,300145
MO2612-C-6800850.68528388528525414,020145
MO2612-C-7000760772.2732742.4742.6765,680,720679
MO2612-C-7200655.8655.8632.4632.4644.2322,063,240579
MO2612-C-7400562.2580543.6543.6555.8241,336,620708
MO2612-C-7600450490.4450475.6475.6884,155,660902
MO2612-C-7800416.4422389.2408408.4753,005,7801,284
MO2612-C-8000351.6354328.6345.2345.2541,845,3601,025
MO2612-C-8200293310.2285285289.224714,3001,115
MO2612-C-8400242.4258.8240241.6241.61443,588,480683
MO2612-C-8600204212.4195.4198.6198.6771,559,1401,235
MO2612-C-8800170177.6164.8167.4168911,558,9401,062
MO2612-C-9000150.6152138.61421421041,522,580476
MO2612-C-9200126129.2116.4116.411958709,540377
MO2612-C-9400102.6105.8979899.235351,440619
MO2612-C-96009293.482.882.8831561,354,820684
MO2612-P-6400324.4335.2303.6303.6308.81534,902,1002,554
MO2612-P-6600384.2397.4378.6378.6375.2351,366,9401,430
MO2612-P-6800464.2478.4450450450381,777,3601,048
MO2612-P-7000558.2562.6537.2537.2534.6251,377,940753
MO2612-P-7200645.8673630632.6632.6352,265,900942
MO2612-P-7400740782.8732.4757.4742.6604,573,740945
MO2612-P-7600865.2887.6853.2853.2858.6524,547,880839
MO2612-P-78001,029.41,029.4985.2989.4986.8272,704,960719
MO2612-P-80001,1171,157.41,1171,119.61,125.2404,608,660846
MO2612-P-82001,263.81,293.81,2601,272.61,272.6344,336,1601,001
MO2612-P-84001,4501,4501,4151,4151,4156856,500368
MO2612-P-86001,6081,615.61,6061,6061,5733482,960351
MO2612-P-88001,7501,7501,7501,7501,734.61175,000166
MO2612-P-90001,9372,050.6113
MO2612-P-92002,120.82,228.280
MO2612-P-94002,2652,408.663
MO2612-P-96002,4532,4942,4402,457.42,591.6256,157,980139
MO2703-C-6600980993.8943951951353,322,24087
MO2703-C-6800865.6880.8836846846373,102,64057
MO2703-C-7000767.67827367457451168,750,640300
MO2703-C-7200678.6678.6671.2671.26516390,58060
MO2703-C-7400599.4599.4570575569422,426,400108
MO2703-C-7600514516.6485.4491.6496.4401,992,940143
MO2703-C-7800446.2454.4423.8431.6431.6431,879,040133
MO2703-C-8000395.8395.8367371.2375.422821,400105
MO2703-C-8200345.4345.4322322324.26197,78030
MO2703-C-8400296296.8280280281.49256,06044
MO2703-C-8600269.2269.2235.8245.4242.41042,574,380330
MO2703-P-6600529.8540.8500.8500.8500.821311,154,980349
MO2703-P-6800609631.4604.4604.4594.611678,960224
MO2703-P-7000713721.8682.6700696.2372,631,960284
MO2703-P-7200788788788788793.23236,400239
MO2703-P-7400925948.8891.8921.689710910,172,760179
MO2703-P-76001,040.41,0731,0301,056.81,030343,604,06087
MO2703-P-78001,181.21,188.21,158.21,158.21,161.4293,428,360169
MO2703-P-80001,325.81,3281,294.61,313.41,295.4141,851,760217
MO2703-P-82001,4391,439.653
MO2703-P-84001,7001,595.626
MO2703-P-86001,800.61,800.61,745.81,7651,750.8173,042,24034
相关资讯: