中国金融期货交易所03月27日MO期权收盘行情
发布时间:2026年03月27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-66009201,1329201,0991,099464,810,20067
MO2604-C-6700849.41,031.2849.41,002.41,014.2232,232,18056
MO2604-C-6800758.4936.8758.4908.4918.6191,647,24041
MO2604-C-6900673839663.4808.6825.6503,766,18028
MO2604-C-7000586.8775.4571.2739.2739.21369,158,880261
MO2604-C-7100487.2680487625.4645.235820,628,440514
MO2604-C-7200408.8594.8408.8549.855478639,632,180468
MO2604-C-7300332.6504332.6474.4474.41,01942,909,340700
MO2604-C-7400265425252393.8393.83,803127,522,6401,603
MO2604-C-7500220348.2208.8318.2318.26,740186,447,7402,519
MO2604-C-7600160276151.2251.8251.812,289260,509,8003,203
MO2604-C-7700113210.4109.8186.2186.217,197284,088,1404,216
MO2604-C-780080153.680130.6130.619,983240,168,3205,651
MO2604-C-790050107.850919111,61596,732,0005,296
MO2604-C-80003872.83659.859.819,035104,851,2809,034
MO2604-C-81001845.81836.236.28,02726,282,6206,530
MO2604-C-8200142913.222.422.48,06216,848,2806,586
MO2604-C-83008.818.67.614.614.68,06810,513,1207,129
MO2604-C-840061259.29.27,7737,020,7805,865
MO2604-C-850059.657.47.46,3584,934,9006,158
MO2604-C-86003.67.43.65.65.63,8832,239,9003,348
MO2604-C-870036.434.84.82,7101,385,7202,524
MO2604-C-880035.634.44.42,2521,019,7003,346
MO2604-C-890035.434.24.21,769762,7802,353
MO2604-C-90002.84.82.83.83.81,260502,9402,442
MO2604-C-91002.84.42.83.43.4801291,9801,050
MO2604-C-92002.642.63.43.4832286,620877
MO2604-C-93002.642.63.43.4593202,400986
MO2604-C-94002.63.62.633637198,4201,675
MO2604-C-95002.63.62.6331,408441,1404,316
MO2604-P-66003034.813.416.616.63,9258,065,9004,217
MO2604-P-67003037.617.821.821.81,8924,707,1602,022
MO2604-P-680049.850.423.628.428.42,1397,437,3001,985
MO2604-P-6900606029.435351,8198,188,8001,217
MO2604-P-70008080.837.244.444.48,29144,179,1405,716
MO2604-P-71009098.24553.853.84,36428,130,5404,377
MO2604-P-720011912056.467.867.85,29542,117,5404,783
MO2604-P-7300132140.469.884.884.87,75978,172,7603,697
MO2604-P-7400166185.887.6102.2102.210,557129,110,3205,160
MO2604-P-7500220.2225.8108.8126.6126.618,568280,774,0204,575
MO2604-P-7600260.2268.8136.4158.2158.216,673305,333,7804,430
MO2604-P-7700285323.6170.8188.4188.412,625275,409,9403,832
MO2604-P-7800344385213.8241.8241.85,062136,557,9004,441
MO2604-P-7900430462.2266.62852853,526117,447,6602,739
MO2604-P-8000600.2600.2333.8367.6367.61,25750,791,8603,324
MO2604-P-8100620621.6406443.6443.672134,889,0402,500
MO2604-P-8200696711490524.652872041,803,2602,005
MO2604-P-8300794794575.6613.2639.645330,564,4801,751
MO2604-P-8400891903.4674.6750733.415311,478,260684
MO2604-P-85009911,001.8772.6819.6829.41008,734,580534
MO2604-P-86001,071.41,071.4880923927717,101,100169
MO2604-P-87001,151.61,165.2987.41,021.61,025.2647,002,960125
MO2604-P-88001,255.41,2621,088.61,088.61,124.2303,546,280236
MO2604-P-89001,345.21,345.21,1841,219.81,223.6374,727,700126
MO2604-P-90001,4321,4321,2751,327.61,323111,528,620136
MO2604-P-91001,504.61,504.61,3811,420.21,422.8253,592,720524
MO2604-P-92001,649.21,649.21,555.41,555.41,522.8101,614,96056
MO2604-P-93001,723.21,622.879
MO2604-P-94001,8281,722.8126
MO2604-P-95001,8641,8641,8211,8211,823.2101,852,600109
MO2605-C-66009321,109930.21,060.81,062.2373,695,60029
MO2605-C-67008461,025844.2976.6982.8868,075,42036
MO2605-C-6800744.4810.4744.4810.4902.210794,32056
MO2605-C-6900664846.2664797.6806241,847,26042
MO2605-C-7000616.6751.2616.6713732.2442,816,72086
MO2605-C-7100505.2679.6505.2640651.61267,388,900127
MO2605-C-7200435.6592.4435.2560.4562.21316,623,68087
MO2605-C-7300370519.4369.6483.65001406,229,220216
MO2605-C-7400312448.6312420.6425.226510,242,200380
MO2605-C-7500260.4391260.435636045614,680,460310
MO2605-C-7600214.4325.4214.4296.4299.866617,798,940342
MO2605-C-7700171.6270.4171.6248.2248.265915,078,760610
MO2605-C-7800140219140197.82024959,123,300462
MO2605-C-7900108175.6101159.8159.86309,497,000709
MO2605-C-8000100139.887.41261271,13213,087,6401,693
MO2605-C-810068.8108.668.898.6100.27426,912,6201,013
MO2605-C-82004583.64576786804,847,4001,224
MO2605-C-830040.26432.659.260.62881,540,840687
MO2605-C-840032.249.632.248485172,287,500696
MO2605-C-850024.439.824.438.238.23501,172,580580
MO2605-C-860019.830.819.829.431.4252664,040419
MO2605-C-870016.82616.824.624.8295620,160280
MO2605-C-880014.22214.220.820.8198346,000579
MO2605-C-890010.818.410.817.817.8150221,900311
MO2605-C-90001015.69.815.415.4240305,420424
MO2605-C-91008.213.48.213.412.8178182,580179
MO2605-C-92007.211.671111.4204195,760281
MO2605-C-93006.410.66.410.210.2277243,480297
MO2605-C-94006.29.45.89.49.4266203,940461
MO2605-C-95006.49.25.899601459,0801,044
MO2605-P-660087.687.650.455.655.66193,914,740544
MO2605-P-67008991.66068671631,217,820136
MO2605-P-680011011071.479.277.83082,662,060209
MO2605-P-6900127.2131.48493.490.63313,211,900169
MO2605-P-7000161.4161.496.4108.2108.24865,884,180524
MO2605-P-7100164.6181115.8128.2128.22433,611,420576
MO2605-P-7200219219133150147.23936,528,980942
MO2605-P-7300254.2254.2156173.8173.84338,475,120756
MO2605-P-7400249295.2183.4207.6202.24139,356,940768
MO2605-P-7500342.8342.8218242236.675120,512,040734
MO2605-P-7600397.2397.2254.8282.6279.660718,608,5001,289
MO2605-P-7700456.8456.829733032541114,373,080645
MO2605-P-7800486.2504.4343.8384.2377.228011,443,600872
MO2605-P-7900548.4548.4401443436.21386,614,600391
MO2605-P-8000644644477.6511.650118610,184,260456
MO2605-P-8100670.6670.6546575.6570.6321,961,180276
MO2605-P-8200774.8774.8634.8655.4648.4523,747,380184
MO2605-P-8300877.6877.6706.4742731483,860,940129
MO2605-P-8400963963812.4825.4817.6201,817,580133
MO2605-P-85001,0481,048882.2885906.8121,162,380113
MO2605-P-86001,134.41,138.4977.41,025.21,003.6212,268,66039
MO2605-P-87001,238.61,238.61,1691,1691,1134484,54047
MO2605-P-88001,339.81,339.81,168.61,168.61,208.4131,692,00028
MO2605-P-89001,432.21,432.21,263.81,268.41,290.8101,341,26020
MO2605-P-90001,534.61,534.61,365.81,365.81,387.6223,274,44015
MO2605-P-91001,602.81,602.81,4501,463.21,499.871,063,84016
MO2605-P-92001,7311,7311,556.81,596.21,598.2305,031,36020
MO2605-P-93001,807.41,807.41,667.21,667.21,697111,955,3007
MO2605-P-94001,9341,9341,783.61,783.61,796.2244,569,34015
MO2605-P-95002,0282,0281,853.21,882.41,895.6387,537,20022
MO2606-C-52002,197.22,358.62,197.22,358.62,328.8163,581,680191
MO2606-C-54002,013.62,191.42,013.62,1822,133.8153,171,54092
MO2606-C-56001,806.61,9851,806.61,939.21,950.2142,611,900191
MO2606-C-58001,641.41,760.4132
MO2606-C-60001,432.61,501.21,432.61,5011,571.8192,801,260302
MO2606-C-62001,2501,4151,2501,4151,388.6172,235,860334
MO2606-C-64001,0801,2301,0801,2301,209293,312,160376
MO2606-C-66009251,064913.21,030.41,030.4343,309,240507
MO2606-C-6700910.2910.2910.2910.2958.63273,06015
MO2606-C-6800758900.2758870.4870.4201,638,700725
MO2606-C-6900672834.2672799.880125619,468,240253
MO2606-C-7000591.4748.4591.4720724.61147,593,6601,119
MO2606-C-7100533.6669.4533.6648650.8995,927,90089
MO2606-C-7200475.2603475.2598.4598.41306,972,3401,489
MO2606-C-7300419.6534.4419.6510517.6803,695,58076
MO2606-C-7400355.6481.4355.6448.6454.240117,052,8201,904
MO2606-C-7500322419.6319390403.22459,016,100308
MO2606-C-7600279.8370.6263345.6346.255717,862,7802,064
MO2606-C-7700236.8320.8236.8294.8304.61293,610,120222
MO2606-C-7800207.8278.6194.2259.826171817,935,7602,348
MO2606-C-7900171.8238.4171.8218223.42204,670,300106
MO2606-C-8000151205.8147.41901901,28723,301,6203,940
MO2606-C-8100122.2174.4122.2157.6164.4771,150,060140
MO2606-C-8200103.8149.8103.8136.8138.27329,767,1203,924
MO2606-C-830091.2127.491115.61162152,303,220193
MO2606-C-840078.4108.476.21001006115,984,6003,751
MO2606-C-850061.29261.283.685.21691,366,540392
MO2606-C-860053.279.653.272.473.61,0547,080,8204,210
MO2606-C-880041.85840.852.2543081,514,3801,943
MO2606-C-90003043.63040.240.64901,764,2201,862
MO2606-C-920021.833.421.831.431.44281,192,7801,851
MO2606-C-940021.627.41925255291,239,8201,621
MO2606-C-960016.223.615.820.820.87761,483,4401,606
MO2606-P-52002525.616.819.619.68251,751,8202,791
MO2606-P-540032.632.621.624.825.2236619,780921
MO2606-P-56004041.629.23332.8203737,7001,274
MO2606-P-580052.252.436.641.841.6201897,500944
MO2606-P-60006666.446.252.652.64842,804,4001,635
MO2606-P-6200888860.67067.64953,710,0201,373
MO2606-P-6400108.4114.278.887.287.24494,248,1201,506
MO2606-P-6600140.6145103.2117113.44335,169,2601,488
MO2606-P-6700170.8170.8118.8134.6129.21171,643,780179
MO2606-P-6800185.4191.2137.4152.8152.83245,075,1201,761
MO2606-P-6900223223156173.8168.41743,151,220113
MO2606-P-7000260264.2177.2199.4199.489619,006,1802,607
MO2606-P-7100276.4290.8208.2220.6220.61222,966,860152
MO2606-P-7200320327.8232257.225148013,361,0202,099
MO2606-P-7300348352.6265.6289285.81013,163,160161
MO2606-P-7400411.6422.2301335.2328.485829,268,1402,499
MO2606-P-7500452469.2351.6378.2371.61355,492,400237
MO2606-P-7600510526.2390.8424419.243519,858,9802,056
MO2606-P-7700560.6560.6440.8473.8468.2492,445,640389
MO2606-P-7800657657496532527.429516,521,7801,786
MO2606-P-7900676.8676.8567.6575.4587.4261,596,720164
MO2606-P-8000767768.8620.8669.4654.618612,757,8402,221
MO2606-P-8100833.8833.8708.6741.4726231,792,84070
MO2606-P-8200929.2929.2767.2817805.612410,395,3401,658
MO2606-P-8300860.2860.8860.2860.8879.64371,06022
MO2606-P-84001,100.21,100.2928978.8961.8373,750,120982
MO2606-P-85001,152.61,052.44
MO2606-P-86001,2421,2421,113.41,146.81,142.84470,4201,184
MO2606-P-88001,4551,4551,287.41,303.21,322.2223,057,560653
MO2606-P-90001,613.21,613.21,5531,5701,505.66953,860223
MO2606-P-92001,804.41,8101,738.81,746.41,694.6223,967,460254
MO2606-P-94001,992.81,993.21,858.61,858.61,916.8112,164,44096
MO2606-P-96002,141.42,141.42,0532,093.22,112.261,274,68034
MO2609-C-62001,103.41,311.61,103.41,2641,264283,437,940382
MO2609-C-64001,011.21,1551,008.41,154.21,111.2171,894,360341
MO2609-C-66009001,000900960972.6211,999,880657
MO2609-C-6800743.8867.4743.8833837.8221,800,500506
MO2609-C-7000627.8749.4627.8708.67131158,137,9401,396
MO2609-C-7200514630514608.8604.8522,949,860961
MO2609-C-7400408.6533.8408.6499.8507.4864,211,400844
MO2609-C-7600354446.6354420.8420.81666,902,2801,504
MO2609-C-7800300.6367.8295.4343348.61344,561,920899
MO2609-C-8000240306240285.62852065,812,0001,140
MO2609-C-8200199253.41992362362034,815,5601,241
MO2609-C-8400165.6205165191.6191.61482,806,7601,288
MO2609-C-8600127.8171.8127.8156.8158.83505,247,7601,571
MO2609-C-8800113139.6113128.2128.21571,966,800702
MO2609-C-900095.4113.894105.6107.663634,580638
MO2609-C-920080.695.478.486.487.832283,320666
MO2609-C-940068.878.666.873.673.670508,260777
MO2609-C-960057.464.854.260.660.62531,485,800590
MO2609-P-6200188189148.4157.8157.81482,451,040979
MO2609-P-6400245245188.2200.6198.61452,962,380742
MO2609-P-6600290291.4238.4253.8250.238991,180960
MO2609-P-6800360361301.6316309.4521,723,9201,148
MO2609-P-7000449.2460.6367389.4387.41475,758,5401,222
MO2609-P-7200538541.4452.2473.2474.8813,899,3001,451
MO2609-P-7400650.8650.8553.2584575.2683,959,9001,587
MO2609-P-7600780780660.6684.8687.4956,613,7201,634
MO2609-P-7800904904775.2822.6812.6534,344,760810
MO2609-P-80001,0501,050909.495095811410,952,060493
MO2609-P-82001,215.21,215.21,057.21,1091,09511712,879,400322
MO2609-P-84001,358.81,358.81,240.81,2451,262121,557,580236
MO2609-P-86001,537.21,538.61,380.81,425.81,428.2182,666,860590
MO2609-P-88001,547.81,547.81,547.81,547.81,595.82309,560406
MO2609-P-90001,7281,7281,7281,7281,770.42345,600256
MO2609-P-92001,891.41,905.41,891.41,902.41,946.261,139,840110
MO2609-P-94002,0852,0912,080.82,0832,128.691,876,360162
MO2609-P-96002,577.22,31248
MO2612-C-64001,062.81,1521,062.81,095.41,104.67771,280510
MO2612-C-66008591,0148591,0149836557,240142
MO2612-C-6800752894.8752894.2863.6151,251,380134
MO2612-C-7000678.2778678755.4755584,098,420693
MO2612-C-7200568.8683.8568.8647.8656.21146,891,240587
MO2612-C-7400486.8593486.8585568.4703,719,040714
MO2612-C-7600440.8510.2436.2481.8488.4502,339,700902
MO2612-C-7800370437.8369.8419419.21626,164,9401,345
MO2612-C-8000324.8378322344357.21555,199,5601,011
MO2612-C-8200280.4318.8276301.8301.423682,0601,103
MO2612-C-8400221273.4221252.225741991,880742
MO2612-C-8600187226184.2202.8215.24328,485,4601,181
MO2612-C-8800164.4189.6159.6178.4182.42263,998,740981
MO2612-C-9000136.6160.6135.8151.8151.81682,471,480492
MO2612-C-9200117.6136.6117.2132.4131.656713,480395
MO2612-C-9400102112.494.8107.6107.870715,620579
MO2612-C-960083.89779.491.693.43212,836,620597
MO2612-P-6400360.6363.4297.431431446715,231,7602,559
MO2612-P-6600443.2443.2367.2380.43772279,343,1801,416
MO2612-P-6800532.2533.8444.4459.2459.21969,638,1601,054
MO2612-P-7000606617530550548492,843,080803
MO2612-P-7200714.8749.4625.6645.4640.2765,246,200978
MO2612-P-7400840.2840.2739.4753.2740.4584,440,900937
MO2612-P-7600957958.2914.4914.4866.8141,307,080844
MO2612-P-78001,090.21,091.4971.4971.4994.4212,185,740722
MO2612-P-80001,255.41,255.41,125.41,146.61,136.4516,152,300868
MO2612-P-82001,4001,400.61,279.61,279.61,286212,859,0201,044
MO2612-P-84001,505.81,505.81,505.81,505.81,434.83451,740362
MO2612-P-86001,704.81,704.81,548.41,5531,587.2132,101,600356
MO2612-P-88001,872.81,872.81,865.41,865.41,751.42373,820166
MO2612-P-90002,003.42,083.2113
MO2612-P-92002,170.42,260.882
MO2612-P-94002,347.42,441.262
MO2612-P-96002,5672,5672,418.82,4592,623.6164,051,840130
MO2703-C-6600906.41,014.6896979.4979.4353,359,84056
MO2703-C-6800805879.4803.287887010828,38033
MO2703-C-7000715.2797700.8779.4770.2463,426,760235
MO2703-C-7200626.8689.6623.8679.6676.4251,617,72053
MO2703-C-7400538.8593.2538.8587.4592231,300,80073
MO2703-C-7600460.6547.8460.6520.2517.4572,783,340119
MO2703-C-7800411472.8410.6452450.2652,882,460111
MO2703-C-8000358.2408.8357389.8391.6421,610,600108
MO2703-C-8200315351.4315333.6339.27228,84029
MO2703-C-8400258.2307.8258.2292.8293.623624,26043
MO2703-C-8600222.6267221.6248.8253.83067,282,940269
MO2703-P-6600568.6571.4505.8515.25151206,468,680277
MO2703-P-6800655655593614.2594.6201,249,160193
MO2703-P-7000728738.2690.8696.6688282,002,480240
MO2703-P-7200858.4860.4785.2785.2791.4141,169,420153
MO2703-P-7400978.8978.8905913.2913.2403,700,90078
MO2703-P-76001,107.21,110.21,015.41,043.21,024.2535,617,48069
MO2703-P-78001,220.21,220.21,134.21,158.41,158.6242,796,32087
MO2703-P-80001,3851,3851,291.21,296.21,294.65666,360109
MO2703-P-82001,515.81,515.81,418.81,418.81,4336882,20013
MO2703-P-84001,653.81,653.81,576.81,576.81,583.661,037,28024
MO2703-P-86001,8441,8441,8441,8442,0571184,40023
相关资讯: