中国金融期货交易所05月13日MO期权收盘行情
发布时间:2026年05月13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-66002,336.22,3602,336.22,3602,350.23689,38032
MO2605-C-67002,100.62,25023
MO2605-C-68002,000.42,0591,996.42,0512,152.6479,432,70036
MO2605-C-69001,891.41,933.61,891.41,924.42,053.46211,842,70035
MO2605-C-70001,7911,8551,7911,8551,949.87012,662,96059
MO2605-C-71001,690.41,786.41,686.61,786.41,849.6447,554,22063
MO2605-C-72001,5931,7311,5931,7311,749.6467,465,02052
MO2605-C-73001,4971,654.21,4971,6541,649.6629,666,100142
MO2605-C-74001,414.41,556.41,3941,554.21,549.68312,331,760282
MO2605-C-75001,272.61,4681,272.61,4681,449.6567,633,100373
MO2605-C-76001,196.21,361.81,174.61,351.61,349.626933,790,060460
MO2605-C-77001,071.61,260.61,071.61,2501,254.231536,292,8601,113
MO2605-C-7800968.81,1619611,1611,155.21,087111,709,940834
MO2605-C-7900870.21,0608651,0601,049.669364,082,3201,202
MO2605-C-8000770.6966761.8949.6949.678266,328,6001,479
MO2605-C-8100670.4865.8661.8852.8849.843833,198,0201,619
MO2605-C-8200571767.8541.8751749.81,22282,088,8201,851
MO2605-C-8300455.8667.8455.8660.8656.899556,039,7202,087
MO2605-C-8400359.2565.2359.2548.6550.83,181146,642,6803,199
MO2605-C-8500285.8468.2272452.2452.24,436161,949,5003,930
MO2605-C-8600200370187.6353.2353.26,804184,154,7203,743
MO2605-C-8700122.8273.8116.6256.2256.217,059310,672,7203,360
MO2605-C-880075184.665.4170.6170.639,238445,325,1004,493
MO2605-C-89003611033.610110136,218252,746,2604,521
MO2605-C-9000175814515131,607113,924,1605,725
MO2605-C-9100528.6525.825.813,31422,264,0004,053
MO2605-C-9200312.82.610.410.47,5145,215,1403,903
MO2605-C-93001.85.61.24.84.82,379750,7402,538
MO2605-C-94001.22.80.822820144,0202,941
MO2605-C-95000.820.61.41.41,389174,4406,774
MO2605-C-96000.410.20.80.81528,780562
MO2605-C-97000.40.80.20.40.41856,400300
MO2605-C-98000.40.40.20.40.4782,24070
MO2605-P-66000.40.40.20.40.2461,0001,965
MO2605-P-67000.40.40.20.20.238820417
MO2605-P-68000.20.20.20.20.237740398
MO2605-P-69000.40.40.20.20.232680393
MO2605-P-70000.40.40.20.40.21032,6201,320
MO2605-P-71000.20.40.20.20.241900739
MO2605-P-72000.40.60.20.40.42807,5601,303
MO2605-P-73000.60.60.20.40.41496,5001,502
MO2605-P-74000.60.60.20.20.432313,0001,163
MO2605-P-75000.60.80.20.40.440520,6603,002
MO2605-P-76000.60.80.20.60.662531,4003,862
MO2605-P-77000.60.80.20.60.462128,3802,714
MO2605-P-78000.80.80.20.20.456319,6602,229
MO2605-P-79000.80.80.20.20.226211,5401,879
MO2605-P-800011.20.40.60.61,609132,0806,120
MO2605-P-81000.81.40.20.60.62,351187,9403,082
MO2605-P-820011.40.40.60.63,172292,2604,177
MO2605-P-83002.42.40.60.80.83,240383,1605,348
MO2605-P-84005.261114,0021,034,5204,986
MO2605-P-850013.413.41.21.21.29,9424,996,0806,490
MO2605-P-86002628.833.83.813,98616,200,8407,032
MO2605-P-870052.658.65.87722,90455,588,0405,609
MO2605-P-880099.810716.819.219.235,017170,767,3405,734
MO2605-P-8900169.8174.441.4474722,053173,747,4003,364
MO2605-P-9000259.8259.89095956,84890,359,8001,455
MO2605-P-9100352.8352.8160.6168.4168.42,26354,204,060359
MO2605-P-9200449.8449.8249252.6252.61,42849,458,760158
MO2605-P-9300533.4533.4341349.6355.224710,894,08060
MO2605-P-9400632.2632.2445.6445.6452.223613,478,02079
MO2605-P-9500732.6732.6539552550.620113,153,00093
MO2605-P-9600831.6831.6685.8685.8650.61048,172,66035
MO2605-P-9700933.4933.4813.4813.4750.4131,136,32017
MO2605-P-98001,000.41,007.4957.4957.4850.45488,00015
MO2606-C-52003,5503,5603,5503,5573,65831,066,700182
MO2606-C-54003,301.43,394.83,301.43,394.83,458.241,338,94089
MO2606-C-56003,069.83,259.4194
MO2606-C-58002,890.82,890.82,890.82,890.83,054.22579,040114
MO2606-C-60002,692.42,8372,692.42,8372,854.8102,765,540260
MO2606-C-62002,506.22,669.62,5062,669.62,660.6102,585,080260
MO2606-C-64002,3072,466.22,306.42,466.22,461.6112,599,460320
MO2606-C-66002,1052,272.62,1052,271.62,257.2378,018,380389
MO2606-C-67001,995.62,159.41,995.62,159.42,158367,347,76046
MO2606-C-68001,883.41,961.61,883.41,961.62,066.4244,608,540606
MO2606-C-69001,8121,961.81,8121,9611,970.2305,571,240360
MO2606-C-70001,7611,867.61,752.81,867.61,870.6356,295,000723
MO2606-C-71001,6201,765.41,6201,764.61,772.6223,651,940320
MO2606-C-72001,491.81,6851,491.81,680.41,673.69514,968,4001,208
MO2606-C-73001,395.21,568.41,395.21,568.41,576.2334,870,180110
MO2606-C-74001,310.41,4871,3001,481.41,478.814820,735,9801,463
MO2606-C-75001,273.41,382.41,231.61,373.81,371.418023,340,920402
MO2606-C-76001,1351,291.61,1351,278.81,278.816419,962,8201,612
MO2606-C-77001,0371,203.61,0371,203.61,192.6758,366,900887
MO2606-C-7800936.81,112.2936.81,094.41,094.465968,197,7403,492
MO2606-C-7900841.41,016.88381,005.21,005.292285,848,2402,716
MO2606-C-8000779932.6754.6922.4922.41,661141,111,4207,447
MO2606-C-8100675.8845670845834.635926,548,820950
MO2606-C-8200604.8755.4592.4738.4748.298568,139,6203,858
MO2606-C-8300530.8671.2517.865867855533,233,1001,753
MO2606-C-8400474.8594.8448.8582.2582.21,72590,791,9604,832
MO2606-C-8500395522.2385.8508.6515.41,25956,691,5201,958
MO2606-C-8600320454.2320443.4443.43,671142,013,1405,550
MO2606-C-8700278391.42683903903,267107,812,1402,731
MO2606-C-8800228334.4228327.2327.27,444209,481,5405,377
MO2606-C-8900204.2282.8194.4280.6280.66,547158,052,9803,685
MO2606-C-9000169239.4160.42342349,907202,435,9608,349
MO2606-C-9100140.4197.6135.61941942,69445,076,4401,421
MO2606-C-9200109164.6108.81631634,78465,632,3403,740
MO2606-C-930090.213589.8133.4133.42,26425,502,8201,279
MO2606-C-940075.4110.875.4109.8109.83,18029,208,9402,577
MO2606-C-950064.291.663.890.290.21,75313,465,340953
MO2606-C-96005075.447.875753,92124,198,9403,688
MO2606-C-970042.661.841.861611,6078,173,180905
MO2606-C-980035.250.63450503,07712,929,8601,561
MO2606-P-52002.22.41.81.81.819239,1002,596
MO2606-P-54002.42.41.81.81.813929,420877
MO2606-P-56002.82.822216138,6801,301
MO2606-P-58003.43.42.42.42.48425,7601,498
MO2606-P-60003.63.62.42.42.410934,7601,688
MO2606-P-62004.24.22.42.42.418160,1401,262
MO2606-P-64005.25.233.43.2245100,2401,700
MO2606-P-66006.26.23.43.83.8347174,8801,535
MO2606-P-67007.47.43.83.83.8340197,740576
MO2606-P-68009.89.8555655429,1602,284
MO2606-P-690010.410.45.25.65.6534399,300611
MO2606-P-700012126.87.27.2921836,4803,002
MO2606-P-710012.612.67.67.87.8550572,340722
MO2606-P-720015158991,0301,176,0402,480
MO2606-P-73001919.29.810.810.88821,243,5201,332
MO2606-P-740022.622.612.413.213.41,1841,890,3203,333
MO2606-P-750027.227.614.416.216.21,1722,247,1602,225
MO2606-P-760032.63318.419.619.61,2263,027,9603,808
MO2606-P-770039.639.624.227277682,329,8402,090
MO2606-P-7800495131.833331,5365,914,3804,143
MO2606-P-790059.861.839.441411,0064,778,2402,170
MO2606-P-800079.480.450.652.852.84,92430,149,7609,134
MO2606-P-810093.494.460.261.861.81,72212,341,8402,324
MO2606-P-82001151157579.279.22,95226,640,0004,563
MO2606-P-8300136142.492.498.298.22,46227,585,0802,377
MO2606-P-8400175175114.81211212,69736,894,0203,412
MO2606-P-8500220220141147.8147.83,15752,057,8402,730
MO2606-P-8600248.8253.2171.6180.2180.24,23086,412,0203,772
MO2606-P-8700288.4303209.2211.6211.64,210103,455,5403,021
MO2606-P-8800348.2359251.4262.8262.85,787169,419,8604,802
MO2606-P-8900398.8418.4299302.2302.21,75358,900,1401,520
MO2606-P-9000477.6486353.636936997038,861,740938
MO2606-P-9100522.4557.2413.242042037617,775,420273
MO2606-P-9200625631.6485.448748730316,742,720392
MO2606-P-9300697700.4558569.8550845,325,38076
MO2606-P-9400782.8785633.4633.4638.21057,660,260189
MO2606-P-9500870.4875.2710.2710.2721977,878,640114
MO2606-P-9600958.6971.8791.8798.4801.428524,609,440269
MO2606-P-97001,060.61,060.6883894.4894.4918,919,32017
MO2606-P-98001,106.61,106.6982.2982.2974161,707,82014
MO2607-C-74001,2981,450.648
MO2607-C-75001,209.81,209.81,209.81,209.81,359.28966,80036
MO2607-C-76001,172.61,269.636
MO2607-C-77001,032.61,17927
MO2607-C-78009371,087.69361,087.41,088.6141,435,560296
MO2607-C-7900871.4987.4871.4987.41,007.86560,600279
MO2607-C-8000832923.2832923.2923.2282,402,600114
MO2607-C-8100733.6847733.6843.2840.6534,144,50090
MO2607-C-8200651.4751.8645751.8763.8342,305,600112
MO2607-C-8300558.8678558.8678691.4372,253,580365
MO2607-C-8400506626.4498622.6621.2703,736,160326
MO2607-C-8500442.2557442.2557557251,183,140169
MO2607-C-8600390.6494390.6494500723,192,380162
MO2607-C-8700346.6440.2346.6435.4435.437814,683,920487
MO2607-C-8800294.8389.8294.83853851184,094,740221
MO2607-C-8900271.4335.8271.4335.8344.21354,120,580227
MO2607-C-9000238.6298.2230.4295.42961965,192,020825
MO2607-C-9100200.6259.4200.6259.4262.2701,621,94097
MO2607-C-9200172225172225227.42304,588,980330
MO2607-C-9300149.8197.2149.8196196881,520,480121
MO2607-C-9400135.2171.6135.2171.6171.6781,184,960237
MO2607-C-9500116.6146.2115.41461511161,496,880140
MO2607-C-9600104.2132103.61311311251,453,900168
MO2607-C-970087.2115.287.2113.8113.82202,198,680298
MO2607-C-980079102791021023382,996,400191
MO2607-P-740058.86147.249.449.43681,929,4201,558
MO2607-P-750068.26952.855.655.6130784,480437
MO2607-P-7600797962.664.664.6133934,080571
MO2607-P-770092.895.870.673.873.83262,657,680505
MO2607-P-7800109.8112.28284.287.23373,170,960567
MO2607-P-790012012296.299.899.82642,827,460504
MO2607-P-8000151151112.4116.2116.22463,086,260380
MO2607-P-8100176.8176.8133.4136.8136.81512,246,100269
MO2607-P-8200200.6200.8156.6158.4158.41392,496,260329
MO2607-P-8300231.8239182185185951,984,300473
MO2607-P-8400271.4274.6211.8213213801,858,820329
MO2607-P-8500317.2320247248.8248.81895,181,220149
MO2607-P-8600375375284.6286.2286.21845,836,240378
MO2607-P-8700399.6421.8327.4331.6331.61655,887,340330
MO2607-P-8800470479.6374.2376.4379.21275,207,060265
MO2607-P-8900542.4543423.44254251064,917,34094
MO2607-P-9000592.8592.8479.4479.4489.4341,850,64032
MO2607-P-9100657.6663.4544544546.8281,753,00028
MO2607-P-9200753753616.6616.6616.6231,595,5009
MO2607-P-9300772.4687.25
MO2607-P-9400820.4760.85
MO2607-P-9500976.6976.6828.6828.6840.26536,52016
MO2607-P-96001,056.81,056.8997.2997.2918.8151,528,60010
MO2607-P-97001,143.81,143.81,003.41,003.81,003.2283,031,66013
MO2607-P-98001,221.81,081.2
MO2609-C-62002,3712,482.82,3712,471.42,471.4133,148,240359
MO2609-C-64002,292.42,292.42,286.42,286.42,286.44899,760220
MO2609-C-66001,996.42,114.21,9502,114.22,106.815030,309,900366
MO2609-C-68001,814.81,928.61,795.21,9211,9218014,980,180394
MO2609-C-70001,577.61,745.41,577.61,737.61,738.813121,538,340995
MO2609-C-72001,470.41,5641,470.41,558.61,558.6365,412,000885
MO2609-C-74001,261.61,4001,261.61,387.21,393.4516,705,520714
MO2609-C-76001,1291,237.21,1291,224.81,224.8698,317,0401,205
MO2609-C-7800958.61,081.49431,0731,073959,649,4001,171
MO2609-C-8000821937.8821929.8929.816814,793,1401,508
MO2609-C-8200710801.2702.6794.6794.630022,970,6001,400
MO2609-C-8400582.2682580.2678.8678.856035,483,8401,752
MO2609-C-8600490.4573.4486.2569.8569.861532,604,5601,977
MO2609-C-8800415.4480408478.2478.272032,361,9001,479
MO2609-C-9000338.2400338.239939983731,687,9801,738
MO2609-C-9200284.4330282.833033044213,515,5401,272
MO2609-C-9400232270.8232270.2270.268217,281,5201,249
MO2609-C-9600195224.819222422490518,862,8801,624
MO2609-C-9800157188157186.6186.61,05618,411,140656
MO2609-P-62002930.22727.227.4217622,5001,238
MO2609-P-640040.840.83535.836.229108,980770
MO2609-P-660052.254.44545.846.42481,236,880810
MO2609-P-680072.27359.860.260.22281,490,1601,098
MO2609-P-700097.497.476.478.678.61811,560,0001,478
MO2609-P-7200124.2125100.81011011761,945,4201,572
MO2609-P-7400158158.6128.8131.8131.82123,043,7201,636
MO2609-P-7600200207.6163.2167.4166.82995,385,4401,815
MO2609-P-7800257.2261.8207.62122121974,485,4601,178
MO2609-P-8000322.8326.4262.426726739911,725,660932
MO2609-P-8200400.2404.4327.4329.6329.61274,600,300644
MO2609-P-8400485500.4403.84094111938,563,660415
MO2609-P-8600593605492.8503.2501.225113,529,520737
MO2609-P-8800701.2745.8596.6600.2605.224616,644,260681
MO2609-P-9000837.8837.8712.8725.6725.6473,535,220382
MO2609-P-9200993.6993.6845.2845.2851.8242,147,260196
MO2609-P-94001,143.41,143.4988.4993.2993.2121,239,040197
MO2609-P-96001,246.81,257.81,142.81,142.81,144273,359,800135
MO2609-P-98001,3951,3951,3951,3951,3041139,5006
MO2612-C-64002,001.42,162.61,997.82,162.62,173.8142,931,100396
MO2612-C-66001,979.61,979.61,979.61,979.62,01681,570,560113
MO2612-C-68001,827.61,841.21,827.61,841.21,832.43535,060126
MO2612-C-70001,578.21,679.81,578.21,664.41,667274,438,020740
MO2612-C-72001,3931,513.21,3931,513.21,513.4101,434,520826
MO2612-C-74001,2731,3471,243.41,3471,364162,049,600761
MO2612-C-76001,118.61,2171,116.81,2171,221273,086,680933
MO2612-C-7800969.41,089.6969.41,089.61,093.4434,487,540987
MO2612-C-8000861.6965861.69659651039,381,860988
MO2612-C-8200760849.6758845850.8947,552,7401,233
MO2612-C-8400662.8749.8662.8745.8745.8362,519,440841
MO2612-C-8600582.8653.6582.8651640.2945,809,620852
MO2612-C-8800493565.2493565.25551347,125,160573
MO2612-C-9000447490436.4488.8488.834615,805,920570
MO2612-C-92003634213634204201716,760,080598
MO2612-C-9400310.2364.2310.2359.4359.41775,952,8801,217
MO2612-C-9600272.8314.2271311.63123419,967,4001,706
MO2612-C-9800228268.2228266.6266.647011,850,520440
MO2612-P-640098.210089.890901331,267,0801,772
MO2612-P-6600123.8131.4116.2117118.62352,927,1601,139
MO2612-P-6800162.2163.4145145147.21462,259,500887
MO2612-P-7000207.6207.6179.8179.8180.61623,136,040867
MO2612-P-7200242.6250221.42232231192,771,600916
MO2612-P-7400310.6310.6270.2273.6273.6712,052,9801,151
MO2612-P-7600375.2375.2327.2328.6327.8351,206,420825
MO2612-P-7800447.6447.6390.2392392843,525,700772
MO2612-P-8000509.2523461.8463.8463.8934,666,200811
MO2612-P-8200628.2628.2546546544.8724,118,6801,157
MO2612-P-8400732.4732.4641.2641.2641573,932,100427
MO2612-P-8600822822737.8739.8734.2655,031,760401
MO2612-P-8800964964849850855.4302,713,840406
MO2612-P-90001,096.61,101966.6966.6976.4282,812,980288
MO2612-P-92001,198.41,198.41,104.21,106.61,107.8424,738,460246
MO2612-P-94001,257.21,257.21,257.21,257.21,242.62251,44095
MO2612-P-96001,478.61,478.61,3761,3761,388.2101,460,740254
MO2612-P-98001,6381,652.41,527.41,527.41,541.6172,708,06012
MO2703-C-66001,8221,955.81,8221,955.81,955.871,330,440196
MO2703-C-68001,640.41,782.459
MO2703-C-70001,483.21,643.6336
MO2703-C-72001,386.61,491.81,386.61,491.81,500.471,004,860299
MO2703-C-74001,2281,3301,2281,3301,36581,022,900159
MO2703-C-76001,139.61,168.41,139.61,168.41,235.8111,277,360297
MO2703-C-78001,006.21,0891,006.21,0891,115161,674,100327
MO2703-C-8000923.41,008918.21,0081,009.6716,738,300238
MO2703-C-8200800.8905.6800.8905.6900.6262,274,620270
MO2703-C-8400715.8790.4713.4790.4804292,160,040346
MO2703-C-8600647.6711.8647.6711.8715.6151,015,340327
MO2703-C-8800580.2620578.8620635.6724,259,760155
MO2703-C-9000500.4564.4500.4560.8560.4221,186,960102
MO2703-C-9200443.8491.8441.6491.4495.4442,067,620201
MO2703-C-9400392.6422391422431.615602,660330
MO2703-C-9600338.6379338.6379379923,246,100375
MO2703-C-9800298.4339.6298.43323322357,460,600635
MO2703-P-6600217.8217.8194.6194.6194.659912,416,2401,032
MO2703-P-6800264.6264.6238238.2238.21774,451,200416
MO2703-P-7000302.2308.6289.8289.828618540,860338
MO2703-P-7200365.6367.635035033611394,980413
MO2703-P-7400433433406406406883,682,000276
MO2703-P-7600509511.4473.8473.8470.8602,974,980275
MO2703-P-7800603.8610.6545.6545.6546.8492,795,560397
MO2703-P-8000697.2697.2629.2630.26331056,799,940364
MO2703-P-8200807.6807.6721722.4725.4251,840,480400
MO2703-P-8400878.8895.8825.2829.28251068,996,540353
MO2703-P-86001,030.41,032.8928928931.4323,165,660184
MO2703-P-88001,155.21,155.21,047.81,050.41,046.8202,195,26061
MO2703-P-90001,232.21,232.21,173.21,173.21,170151,815,98043
MO2703-P-92001,387.61,300.223
MO2703-P-94001,491.41,435.836
MO2703-P-96001,6371,574.825
MO2703-P-98001,806.41,806.41,716.21,716.21,723.2193,386,66033
相关资讯: