中国金融期货交易所04月22日MO期权收盘行情
发布时间:2026年04月22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-66001,699.81,8061,699.81,7961,817.691,564,26039
MO2605-C-67001,639.41,6701,639.41,6701,71891,472,96032
MO2605-C-68001,5711,628.41,5711,628.41,635.271,119,76088
MO2605-C-69001,448.61,471.81,448.61,471.81,519.271,010,22046
MO2605-C-70001,337.61,4141,337.61,4141,420293,920,620105
MO2605-C-71001,254.61,319.41,2271,3181,339.613316,597,940230
MO2605-C-72001,1291,222.81,1291,222.81,239.8364,200,580124
MO2605-C-73001,0201,122.21,0201,122.21,142.2434,693,300229
MO2605-C-7400893.21,029.2893.21,029.21,049777,450,380416
MO2605-C-7500825.2947.2822.8943949.612710,864,600514
MO2605-C-7600700853.4700853.4853.423118,120,700771
MO2605-C-7700592.2760.6592.2760.676582557,996,8402,715
MO2605-C-78005296805296806801,36383,074,9002,537
MO2605-C-7900450.8580450576.4582.21,59282,899,6003,813
MO2605-C-8000360494.4355.2494.4494.43,372145,518,0004,243
MO2605-C-8100289.8411.8289.6411.6411.63,481121,798,8803,860
MO2605-C-8200222.2336218.2335.4335.47,047198,180,8605,340
MO2605-C-8300184.8265.8166.8264.2264.216,740359,338,3805,635
MO2605-C-8400125.8206122.2204.6204.619,624320,714,3206,155
MO2605-C-8500851568515515518,958226,382,3807,464
MO2605-C-860055113.851111.8111.812,388102,700,4604,469
MO2605-C-87004081.837.681.881.86,50736,805,8603,067
MO2605-C-880029.659.626.258.858.86,67825,987,6003,339
MO2605-C-89001842.416.242423,7339,768,5201,851
MO2605-C-900012.831.612.230.630.64,4668,423,4402,710
MO2605-C-91008.8238.222.222.21,8812,427,0201,609
MO2605-C-9200716.86.216.216.21,3241,258,0001,364
MO2605-C-93005.613.45.21313872673,8601,018
MO2605-C-94004.610.64.210.210.2950556,6601,639
MO2605-C-95004.294991,9981,143,1604,714
MO2605-P-66003.842.42.61788232,4402,572
MO2605-P-67003.842.42.41.8535163,640985
MO2605-P-6800552.833536205,8401,343
MO2605-P-69005.85.833.23.2354141,2401,507
MO2605-P-70007.47.44.24.24.21,330738,4803,042
MO2605-P-710011.411.45.45.45.41,6361,278,4602,585
MO2605-P-720013.413.47972,4782,400,8202,983
MO2605-P-730016.416.68.48.48.42,2602,616,2803,098
MO2605-P-740022.622.61111.411.42,2643,420,5603,608
MO2605-P-75002828.81515153,5567,092,2004,930
MO2605-P-76003637.420.620.620.63,1718,480,4005,018
MO2605-P-770046.24726.826.826.84,02313,940,9604,183
MO2605-P-78005861.83535355,21422,913,5204,563
MO2605-P-790078.48244.844.844.84,56925,606,6204,288
MO2605-P-80009499.459.860.260.210,28375,352,2007,359
MO2605-P-8100125127.876.877.477.47,18167,464,8205,302
MO2605-P-820016016499.810010014,463175,107,1605,233
MO2605-P-8300203.2205.8130131.4131.414,785227,216,3204,189
MO2605-P-8400256256.4168.61691699,353182,025,7203,901
MO2605-P-85003203222182182183,68390,142,3001,789
MO2605-P-8600385.2385.427527527590228,375,240562
MO2605-P-8700470470345.434734737714,812,520299
MO2605-P-8800537537424.8426.8423.226612,535,660215
MO2605-P-8900629.4629.4506.8506.8506.21166,525,60092
MO2605-P-9000723.4723.4598598598422,771,34081
MO2605-P-9100819819693.2693.2706.6262,063,32034
MO2605-P-9200916.6916.8797.2797.2800.6423,733,70045
MO2605-P-93001,015.61,015.6894894896.2404,044,00050
MO2605-P-94001,114.61,115.41,028.81,028.8993.4313,433,24074
MO2605-P-95001,214.21,215.81,0811,0811,091.2526,181,380116
MO2606-C-52003,035.83,057.43,035.83,057.43,116.882,435,700191
MO2606-C-54002,856.42,900.82,820.42,900.82,917.6154,223,96086
MO2606-C-56002,647.82,699.42,647.82,699.42,721.2133,437,220195
MO2606-C-58002,424.22,498.42,424.22,498.42,522.63730,620119
MO2606-C-60002,2402,3212,2402,3212,324.651,136,060275
MO2606-C-62001,9982,1091,9982,106.82,128.2183,676,320271
MO2606-C-64001,813.41,913.21,813.41,913.21,934.2397,386,380337
MO2606-C-66001,655.21,736.21,655.21,736.21,736.2396,612,960453
MO2606-C-67001,524.41,590.61,524.41,590.61,642.63469,88039
MO2606-C-68001,422.41,532.21,422.41,529.81,546273,964,540639
MO2606-C-69001,336.41,450.21,336.41,450.21,450.2436,080,920370
MO2606-C-70001,247.21,340.41,247.21,340.21,354.814318,740,840881
MO2606-C-71001,194.61,236.41,1791,236.41,262.29711,556,960252
MO2606-C-72001,063.41,1661,062.81,1661,166556,183,3201,495
MO2606-C-7300989.81,061.6989.81,061.61,080.8232,314,200109
MO2606-C-7400864986.6864982.4982.418317,058,9601,632
MO2606-C-7500805.8895.4803895.4895.412710,803,180378
MO2606-C-7600707812.6707812.6812.616112,200,1201,907
MO2606-C-7700633.2722.2633.2718.6728.21258,547,640623
MO2606-C-7800553.465054865065046828,394,8803,384
MO2606-C-7900484.2578.4483.8578.4578.473339,418,3201,745
MO2606-C-8000417.2508.8408508.8510.41,26459,005,7205,776
MO2606-C-810035544035544044032012,543,120767
MO2606-C-82002953782753783781,26041,921,3603,849
MO2606-C-8300247.8320.4222.6320.4322.694126,236,720917
MO2606-C-8400204.6271.6201271.6271.61,82642,629,6204,150
MO2606-C-8500172.6227.8169.8227.8227.81,26924,961,4801,072
MO2606-C-8600131.4189131.41891892,45039,638,3404,763
MO2606-C-8700113155.4113155.4155.45907,741,400470
MO2606-C-880090.8129901291292,27023,733,7403,063
MO2606-C-890078.6105731051056825,821,200643
MO2606-C-900053.28753.287871,3999,567,5402,472
MO2606-C-9100507147.671724302,381,740311
MO2606-C-9200426038.860608333,937,1201,851
MO2606-C-940029.241.826.641.841.84691,523,8801,777
MO2606-C-960019.83018.830309302,114,8801,968
MO2606-P-52005.85.84.64.64.6323164,4002,754
MO2606-P-54006.66.65.25.25.212674,0401,011
MO2606-P-5600886.66.66.6140102,8201,286
MO2606-P-580010.210.2888299276,5801,348
MO2606-P-60001212.89.49.49.4524575,3001,470
MO2606-P-620015.615.811.411.411.6216289,0201,381
MO2606-P-640021.221.216.816.815.8370684,4802,509
MO2606-P-660026.226.21919.619.65261,182,1801,748
MO2606-P-6700313122.822.822.8222572,940386
MO2606-P-680035.43626.426.626.65781,704,0802,233
MO2606-P-690038.238.228.828.829.6278935,800713
MO2606-P-700047.849.434.235359363,792,2803,089
MO2606-P-710055.855.840.240.240.23951,845,200847
MO2606-P-720064.664.646.447475613,019,2802,785
MO2606-P-730077.277.255.455.655.63182,070,180522
MO2606-P-740091.291.26666666474,915,0803,116
MO2606-P-7500106.6107.276.878789728,543,2401,162
MO2606-P-7600123.4125.291.291.491.499310,227,6002,982
MO2606-P-7700148148108.41091095677,155,7801,057
MO2606-P-7800169.8179.6128.8133.2133.286012,605,8202,314
MO2606-P-7900200.2201152.4154.8154.84888,327,120757
MO2606-P-8000241.2241.6180.8182.81821,30026,201,1603,250
MO2606-P-8100277.4277.4213.6215.6215.652712,521,380639
MO2606-P-8200319.4320.4250.2254.2254.21,21034,023,7602,213
MO2606-P-8300372372295.4296.429681826,088,520626
MO2606-P-8400423.6427.4344.2346.2346.268325,202,7801,402
MO2606-P-8500488490.6399401.8401.826711,647,580216
MO2606-P-860054754746046446423611,876,6801,202
MO2606-P-8700626.6629.2528528.2528.21669,640,44082
MO2606-P-8800696.8697602.2602.2602.215910,005,820661
MO2606-P-8900763.6763.6707.6716.4676.2151,109,92037
MO2606-P-9000857.6857.6761761757.4554,570,540229
MO2606-P-9100924924850865.2841.8161,426,68025
MO2606-P-92001,006.61,025.6973.8981929.4656,511,520260
MO2606-P-94001,199.41,199.41,160.61,160.61,113.6131,567,020113
MO2606-P-96001,375.41,3901,337.81,337.81,301.2141,960,08073
MO2607-C-7400819.897127
MO2607-C-7500838.4875.4838.4875.4889.86492,1604
MO2607-C-7600712.8712.8712.8712.88104285,4803
MO2607-C-7700656.2730656.27307304275,94025
MO2607-C-7800573.2618.8573.2618.8661.46353,52023
MO2607-C-7900509.4552509.4549.8592.217896,84025
MO2607-C-8000448.8514.6448510524.6411,935,46050
MO2607-C-8100387.8438.4387.8438.4465.8261,091,40031
MO2607-C-8200337.8403337.8401.2410351,268,88037
MO2607-C-8300291.8342.4291.8342355.8431,327,66032
MO2607-C-8400258.8308.8258.4308.8308.8872,502,780111
MO2607-C-8500214.6259.6214.6259.6269.4531,266,660112
MO2607-C-8600205.4229191.2228.6230491,017,440135
MO2607-C-8700161181.616118120138645,00041
MO2607-C-8800144.4160134.6158.817328403,22026
MO2607-C-8900116.4137116.4137148.627330,36017
MO2607-C-9000102115.2101115129.443464,20043
MO2607-C-910081.298.881.298.8109.216144,02029
MO2607-C-920072.292.87292.894.286669,22060
MO2607-P-7400151.4151.4119.8119.8116.41522,052,120233
MO2607-P-7500170.2170.2136136136741,130,62068
MO2607-P-7600196.8196.8157.6157.6157.6821,429,96052
MO2607-P-7700227227182.218317827574,76060
MO2607-P-7800259.2259.2208.8208.8208.641961,12037
MO2607-P-7900280.4281.6240.2240.22359240,62025
MO2607-P-8000321.8321.8279282269.4461,383,68057
MO2607-P-8100364.4364.4311311311501,671,80043
MO2607-P-8200395.6407.6358358.4351.417633,38025
MO2607-P-8300446.8446.8404.6404.6404.612523,50028
MO2607-P-8400530530453.6458.2458.2733,465,92062
MO2607-P-8500568568518518512.27388,52023
MO2607-P-8600666572.227
MO2607-P-8700747.6639.27
MO2607-P-8800809.2710.45
MO2607-P-8900960785.46
MO2607-P-90001,018.4864
MO2607-P-91001,103.6945.6
MO2607-P-92001,1911,033.4
MO2609-C-62001,890.81,960.61,868.81,960.61,960.6529,975,280390
MO2609-C-64001,688.81,769.21,688.81,755.61,769.8254,374,520308
MO2609-C-66001,5301,5851,5301,5851,585568,601,940511
MO2609-C-68001,373.21,373.21,3551,3551,4233404,480483
MO2609-C-70001,1601,256.81,1601,256.81,256.8222,662,3201,280
MO2609-C-72001,0151,080.21,0151,0771,099.67741,580953
MO2609-C-7400880934.6880925957.4282,543,160823
MO2609-C-7600745815.2741.6815.2815.213210,234,0401,492
MO2609-C-7800611.6686.8611.6686.8686.8774,991,000959
MO2609-C-8000507.2577.6506.857557519610,774,9401,437
MO2609-C-8200411.2475.2411.2475472.634615,495,2801,419
MO2609-C-8400336.8390336.8388.6388.627710,219,2001,593
MO2609-C-8600269320.4269320.43202968,708,0401,782
MO2609-C-8800224259.8222.82582583829,208,0001,088
MO2609-C-9000175.8211.4175.6211.4211.43115,967,860914
MO2609-C-9200141.4172.8141.4172.8172.84747,307,9801,007
MO2609-C-9400116.6141.2113.61411412883,643,8001,072
MO2609-C-960092.611691115.4115.45135,295,340993
MO2609-P-620069.47153.653.653.62551,573,0001,293
MO2609-P-640090.490.869.870.870.81781,427,880992
MO2609-P-660011711790.490.490.42092,132,9201,204
MO2609-P-6800145.8145.8115.6115.6115.63023,864,2201,457
MO2609-P-7000183.4183.41501501502003,254,1801,384
MO2609-P-7200233.6233.6189.8189.8189.81533,196,2601,457
MO2609-P-7400287289.8240.2240.22391293,380,9801,585
MO2609-P-7600354354303.4303.8303.83029,887,1601,660
MO2609-P-7800442.4442.8375.4375.4375.41084,360,4601,015
MO2609-P-8000530531.8463.2464.6458.81527,535,040571
MO2609-P-8200638638560.6561.8561.81146,662,460430
MO2609-P-8400726732.6674.8675.6675.6342,381,300332
MO2609-P-8600899899801.4801.4801.4816,821,060598
MO2609-P-88001,043.61,043.6946.6947.6931.4262,564,840408
MO2609-P-90001,151.61,151.61,142.21,142.21,082.44458,420254
MO2609-P-92001,302.61,330.61,258.21,258.21,245.4151,974,140126
MO2609-P-94001,5351,409.4164
MO2609-P-96001,7251,7251,646.81,658.81,582.261,011,52065
MO2612-C-64001,569.81,6801,569.81,6801,680101,611,580485
MO2612-C-66001,5021,5021,5021,5021,519.21150,200142
MO2612-C-68001,297.41,360.21,297.41,359.41,359.43401,700119
MO2612-C-70001,131.21,2231,131.21,2231,223526,061,960761
MO2612-C-72001,007.21,073.61,007.21,063.21,094.4282,914,100854
MO2612-C-7400881.4963.6881.4956.2956.215514,667,160746
MO2612-C-7600784.6841.2784.6840.6840.6957,675,0401,000
MO2612-C-7800665.6725662.8725725251,722,4401,174
MO2612-C-8000559.8627.4559.8627.4627.434220,719,180990
MO2612-C-8200481.6540.4481.6540.4540.41125,818,0401,229
MO2612-C-8400401.4458401.44584581215,210,360884
MO2612-C-8600354.2387.6350.6387.6387.635713,397,7801,307
MO2612-C-8800299.8330299.8327.4327.429926,680826
MO2612-C-90002502792502792791834,782,120692
MO2612-C-9200203.4229.8203229.8235.21603,480,180571
MO2612-C-9400170.8195167.8192.4192.42714,944,3601,005
MO2612-C-96001401651401651653144,789,3601,414
MO2612-P-6400169.6170.2150150150.46049,629,6402,204
MO2612-P-6600215215187.4188.8188.82444,790,5801,627
MO2612-P-6800266266234.2234.2234.21232,973,900898
MO2612-P-7000329329288288.6288.61935,926,540702
MO2612-P-7200393.8393.8347349349742,740,320810
MO2612-P-7400461.8461.8419.2420.2420.21004,421,0001,102
MO2612-P-7600556.2556.2493.2493.2493.21407,302,560878
MO2612-P-7800640.6640.65845845841479,127,140884
MO2612-P-8000748748685685681151,075,020840
MO2612-P-8200870.8870.8791.4791.4791.4594,822,700992
MO2612-P-8400956.8956.8907.8907.8907.8191,747,140364
MO2612-P-86001,094.41,094.41,0351,0351,0359610,227,940325
MO2612-P-88001,2281,2281,166.61,174.81,174.8384,474,440165
MO2612-P-90001,363.41,3701,3351,3411,311.2131,759,980122
MO2612-P-92001,531.61,5321,511.81,511.81,464.46915,04098
MO2612-P-94001,6681,670.81,636.81,636.81,636.8193,170,24076
MO2612-P-96001,867.61,867.61,802.41,802.41,802.4366,635,220172
MO2703-C-66001,3791,465.21,3791,465.21,467.2263,686,680128
MO2703-C-68001,247.61,2571,247.61,2571,326273,385,88050
MO2703-C-70001,128.81,1951,128.81,1951,195171,964,640358
MO2703-C-72001,033.21,033.21,015.41,029.41,069121,236,120289
MO2703-C-7400918.2936.4895.2936.4959.4312,822,340166
MO2703-C-7600802.6861.6793861.6861.61058,716,500312
MO2703-C-7800701.6750701.6749749161,157,420285
MO2703-C-8000618.8656.2618.8648.8670.4271,735,700173
MO2703-C-8200564.6585.8560570.8591.2412,305,980120
MO2703-C-8400474.8510472.8504.6518.8412,011,660128
MO2703-C-8600412.6441.8412.6435454.2793,389,800325
MO2703-C-8800360390360390392792,954,08088
MO2703-C-9000310.2342.2310.2338340321,053,62093
MO2703-C-9200272.2296.2271.2296.2296.23068,627,460206
MO2703-P-6600333.4333.4285285282.23029,356,140610
MO2703-P-6800395.4395.4340340340622,266,340194
MO2703-P-7000456.8456.8415415406.2522,290,680301
MO2703-P-7200546546479479479874,464,480375
MO2703-P-7400601.6601.6571.2571.4561.4301,792,920260
MO2703-P-7600700.4700.4659.4659.4654.49623,040310
MO2703-P-7800828.2828.2770.2770.2754.2312,512,800362
MO2703-P-8000954.8954.8874.4874.4878161,450,860342
MO2703-P-82001,034.61,045.2983.2983.2977.4141,433,260108
MO2703-P-84001,1581,1751,1111,1111,098.6414,715,080125
MO2703-P-86001,253.41,253.41,246.61,246.61,233.22250,00050
MO2703-P-88001,426.21,426.21,426.21,426.21,371.44579,80029
MO2703-P-90001,639.41,639.41,563.61,5701,5175796,10039
MO2703-P-92001,730.81,730.81,692.41,692.41,666.471,214,82018
相关资讯: