中国金融期货交易所10月22日MO期权收盘行情
发布时间：2026年10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
MO2611-C-6000765.4765.4612.2618608.224616,547,060559
MO2611-C-6100637637521.8521.8521.8513,092,58050
MO2611-C-6200581590.6447.6447.6447.642521,766,340321
MO2611-C-6300514.4517.4375.2375.2375.281435,175,620601
MO2611-C-6400438.6439309.6309.6309.61,63458,511,740957
MO2611-C-6500355.6364.42502502502,96287,240,7201,228
MO2611-C-6600282.8299.4199.8199.8199.88,665203,071,7002,509
MO2611-C-6700222237.615515515517,572329,483,8204,391
MO2611-C-680017818511911911917,089251,985,2206,805
MO2611-C-6900139140.290909013,216148,054,2406,386
MO2611-C-700010510670707032,868275,125,50018,189
MO2611-C-710074.675.85050509,98360,608,0006,593
MO2611-C-720050.653.637373710,43846,115,9808,806
MO2611-C-730034.638.225.826265,30416,501,0407,307
MO2611-C-740025.22618.418.418.44,4119,409,4008,022
MO2611-C-750018.818.813.814145,8529,285,6809,549
MO2611-C-760012.212.49.89.89.81,9992,163,8805,648
MO2611-C-77008.497.47.47.41,6961,358,6203,895
MO2611-C-78005.66.455.45.41,021572,2003,972
MO2611-C-79004.44.83.844760323,2002,494
MO2611-C-80004.24.63.43.83.81,057410,6606,270
MO2611-C-810033.42.83329992,9401,426
MO2611-C-82002.632.42.82.823866,5601,523
MO2611-C-830022.622.42.433078,1001,045
MO2611-C-84002.22.422.22.229767,2001,437
MO2611-C-85002.42.41.82221042,220918
MO2611-C-86002.42.41.81.81.8529102,0402,723
MO2611-P-600037.67435.8747419,286106,623,3007,937
MO2611-P-610049.891.83791.891.810,57372,825,1202,149
MO2611-P-6200601155711511515,048132,415,7803,872
MO2611-P-630079.414173.4140.6140.611,219122,500,8803,548
MO2611-P-6400102.6175.894.2175.8175.813,479182,413,3404,011
MO2611-P-6500130.6219119.421921914,906258,650,8604,329
MO2611-P-6600159.8266.2150.6266.2266.220,882448,666,5805,407
MO2611-P-6700203321.6190.2321.6321.615,733402,862,8004,819
MO2611-P-6800255386.4236386.4386.48,060247,043,5804,947
MO2611-P-6900307.4455.6294.4455.6455.62,11978,225,2602,869
MO2611-P-7000378.8530.63585305302,15797,349,6605,306
MO2611-P-7100430.4610430.4599.6612.21,01154,535,2002,198
MO2611-P-7200530695.6511.8664.6699.61,00461,623,4202,032
MO2611-P-7300596.8787.8595.8787.8791.428219,156,9001,236
MO2611-P-7400691.6887.8691.6887.8885.213710,463,6401,206
MO2611-P-7500766.2977.8766.2977.8977.823320,654,8201,874
MO2611-P-7600902.61,064.8902.61,064.81,072.836836,460,9201,198
MO2611-P-77009751,1559751,131.41,169.8929,668,740624
MO2611-P-78001,0821,243.61,0821,2331,26815517,823,220505
MO2611-P-79001,181.81,329.81,172.41,2561,366.49111,220,420235
MO2611-P-80001,2731,431.41,271.61,431.41,465.68211,004,740606
MO2611-P-81001,371.81,4981,371.81,457.21,564.6497,029,540130
MO2611-P-82001,468.21,642.41,468.21,552.21,663.8304,592,020187
MO2611-P-83001,586.21,742.21,579.81,701.21,763.4599,683,800176
MO2611-P-84001,696.21,800.21,692.61,7531,8636611,413,280134
MO2611-P-85001,7861,941.81,7861,8841,902.6274,935,440185
MO2611-P-86001,945.22,042.21,945.21,950.82,002.6428,348,940246
MO2612-C-100003.643.23.20.6363127,9403,323
MO2612-C-6000757758.2619625.8622.81087,428,04091
MO2612-C-6100677.4677.4572.2607538.6251,499,48035
MO2612-C-6200590601472.8474474663,475,020317
MO2612-C-6300521.6530408.6408.6408.61316,023,340140
MO2612-C-6400460.6460.6350353.6353.691135,605,5801,139
MO2612-C-6500381394.6297.6297.6297.670824,091,820276
MO2612-C-6600332334248.8248.8248.81,80850,706,4801,114
MO2612-C-6700279.8279.8206.8206.8206.81,63338,643,980946
MO2612-C-6800235.8235.8169.8169.8169.81,82235,821,1202,453
MO2612-C-6900170.8199.2141142.4138.81,01916,433,9601,077
MO2612-C-70001511571141151153,60546,766,9803,944
MO2612-C-71001101259292929079,593,100884
MO2612-C-720089.61017373731,58913,268,0203,592
MO2612-C-730075.880.858.858.857.25963,987,120883
MO2612-C-740063.663.645.645.645.61,0595,563,6003,385
MO2612-C-75005051.83737379043,846,2601,397
MO2612-C-760040.640.63030301,1924,019,0005,532
MO2612-C-7700313223.424.6234861,313,020904
MO2612-C-780024.626.418.819.219.28761,904,4403,925
MO2612-C-790021.22215.615.815.8273501,360417
MO2612-C-8000171913.414.814.81,7252,666,0609,389
MO2612-C-810012.413.41011.411.4311358,040333
MO2612-C-820011.411.68.49.49.4748712,7003,991
MO2612-C-83009.410.27.28.28.2345293,260282
MO2612-C-84008.48.45.66.86.8374255,7602,633
MO2612-C-85007.47.65.66.46.4240156,840338
MO2612-C-86006.27.655.85.8685421,8403,332
MO2612-C-88005.864.255260132,6601,850
MO2612-C-90005.4644.64.6409204,0802,615
MO2612-C-92004.853.64423294,7401,471
MO2612-C-94003.4433.42.616054,0601,320
MO2612-C-960044.63.63.61.625499,0801,916
MO2612-C-98003.43.833119062,5001,041
MO2612-P-100003,315.23,495.43,313.83,495.43,495.48629,110,060601
MO2612-P-60008012876.81271272,64827,957,2402,395
MO2612-P-610098155.296.6155.2155.26898,777,460542
MO2612-P-6200117.8184.8114.2184.8184.83,38251,624,0406,654
MO2612-P-6300155.6219.8139219.8219.81,32024,151,040590
MO2612-P-6400159260159259.4259.42,42353,005,5803,422
MO2612-P-6500209.43052033043042,25859,348,9601,207
MO2612-P-6600243.8358241354.2354.24,730146,654,8802,722
MO2612-P-6700284.4415.8284.4413.8413.82,33182,955,5001,001
MO2612-P-6800344480.4343.44794792,34096,166,8802,788
MO2612-P-6900403.4540403.4534.2542.673234,296,060597
MO2612-P-7000466.4621466.461561587247,314,2802,304
MO2612-P-7100554.6683.2543683.2695.2794,717,260305
MO2612-P-7200613.4770.2613.4770.2777.41027,203,7402,060
MO2612-P-7300719.4867.2715.2867.2868.2251,884,120188
MO2612-P-7400781.8930.4781.8930.4958.2776,739,7002,318
MO2612-P-7500874.81,040.8867.8969.21,046302,785,520110
MO2612-P-7600989.61,109.2989.61,1001,143.8141,476,3801,860
MO2612-P-77001,139.41,153.41,132.81,132.81,237.8171,901,42085
MO2612-P-78001,1681,300.61,1681,295.61,333425,145,8601,612
MO2612-P-79001,252.21,3861,252.21,3861,428.64526,28091
MO2612-P-80001,336.21,5101,333.41,4961,526.212417,754,5401,858
MO2612-P-81001,572.21,593.81,5181,5181,623.2142,180,080116
MO2612-P-82001,527.41,684.61,525.61,684.61,720.47311,786,9401,793
MO2612-P-83001,639.81,768.41,639.81,768.41,819.4274,535,12067
MO2612-P-84001,765.61,8801,765.61,8801,854.45610,123,500662
MO2612-P-85001,824.82,0001,822.61,919.41,9548616,097,66030
MO2612-P-86001,931.62,042.81,931.61,989.22,115.8183,585,0801,093
MO2612-P-88002,125.22,296.42,125.22,199.82,254184,029,800837
MO2612-P-90002,3452,495.42,3452,4782,4554611,134,320966
MO2612-P-92002,557.82,6832,557.82,6832,712.4164,194,080717
MO2612-P-94002,734.82,826.22,726.82,816.42,859.43810,574,320290
MO2612-P-96002,925.43,037.42,925.43,016.23,063.4267,809,320631
MO2612-P-98003,128.63,2363,128.63,190.43,2694414,040,960335
MO2701-C-6000646.2697.6646.2697.6617.2241,673,7406
MO2701-C-6100603.6603.6586.6603.6547.214868,98013
MO2701-C-6200545.2545.2485.6485.6485.611579,48016
MO2701-C-6300520.4520.4423.8423.8423.8321,530,80024
MO2701-C-6400420439367.6367.6367.620816,52056
MO2701-C-6500402.2403.8332.8332.8316.4311,141,40054
MO2701-C-6600348348279.6290269.4882,787,86091
MO2701-C-6700309.8309.82322322321453,890,420114
MO2701-C-6800261261195.4195.4195.4912,108,620163
MO2701-C-6900212.2214.8164164164771,496,740121
MO2701-C-7000175.4177.8139.8139.8139.842666,44087
MO2701-C-7100152152121.6130113.616221,00016
MO2701-C-7200118.8118.895.895.895.844489,280105
MO2701-C-7300101.2102.679.479.479.449457,72062
MO2701-C-740083.484.466.666.666.651386,460117
MO2701-C-750068.869.254.254.254.2145922,060122
MO2701-P-6000121177.8120.4177.81804416,530,560274
MO2701-P-6100144.6204.8144.6200211.61442,496,22078
MO2701-P-6200175238.6173.6237245.6801,665,10041
MO2701-P-6300203.6274.2203.6246.428533794,76038
MO2701-P-6400238.2322.8238.2314.6328.6521,470,22047
MO2701-P-6500273371273371375.61354,234,360182
MO2701-P-6600326.8424326.8414.2430.8742,793,820149
MO2701-P-6700377.8489373.4489489522,242,240138
MO2701-P-6800426.6545.2423.6545.2546.8733,506,72070
MO2701-P-6900484.2626.2484541623.4201,050,46050
MO2701-P-70005255425255426962106,700
MO2701-P-7100710.4710.4703.2703.2772.42141,3603
MO2701-P-7200763.4852.81
MO2701-P-7300792.4911792.491193610811,68052
MO2701-P-7400875.2995875.2921.81,016.89821,62085
MO2701-P-7500958.61,083958.61,0831,114.44408,32083
MO2703-C-100008.68.67777758,8601,467
MO2703-C-6000733735622.6623.8623.8583,891,06083
MO2703-C-6200611.8611.8503.6506.8501.81286,985,560392
MO2703-C-6400473.6483.8399.8402.2402.22179,249,020454
MO2703-C-6600386386314314.6314.61204,123,2001,304
MO2703-C-6800295298.8239.4241.2241.22777,337,7001,390
MO2703-C-7000220.4223.6178.8188182.22014,071,8201,891
MO2703-C-7200168.4170138139.8136.62153,256,4401,291
MO2703-C-7400122.8122.81001001001231,342,2801,586
MO2703-C-76009191.675.475.475.42922,373,7001,804
MO2703-C-780066.86756565680487,0201,289
MO2703-C-800051.65241.241.241.2198912,1001,928
MO2703-C-820036.836.831.832.230.897346,1801,578
MO2703-C-840028.629.62323233799,4401,356
MO2703-C-860023.823.817.818185891,188,7003,165
MO2703-C-880018.218.21414.214.2248390,5202,364
MO2703-C-900015.215.2121211.64053,2201,541
MO2703-C-920010.211.29.69.69.65053,520513
MO2703-C-94009.6108.68.68.66763,980310
MO2703-C-96009.69.67.67.67.66353,720424
MO2703-C-98008.68.67774232,600481
MO2703-P-100003,5603,611.43,5363,584.83,599.23311,760,700185
MO2703-P-6000210282.8210279.8279.859715,389,220631
MO2703-P-6200283.2362279.4361.8363.472524,097,3002,278
MO2703-P-6400360455359455457.235214,551,620990
MO2703-P-6600463.2565454.2564.2567.423712,146,9402,203
MO2703-P-6800581694565.6690.269516910,864,3601,472
MO2703-P-7000715.2826.6715.2808.4836.4302,377,4601,197
MO2703-P-7200850.8996850.8996996141,276,7201,437
MO2703-P-74009951,1511,348
MO2703-P-76001,249.41,249.41,249.41,249.41,324.61124,940773
MO2703-P-78001,329.21,504.8726
MO2703-P-80001,524.61,6581,524.61,6581,690.6294,489,960794
MO2703-P-82001,695.61,8101,695.61,8101,879.4437,382,020499
MO2703-P-84002,0452,048.82,0452,048.82,074.62409,380356
MO2703-P-86002,1432,259.6401
MO2703-P-88002,340.82,426.42,340.82,357.22,457.8153,567,560324
MO2703-P-90002,573.22,595.42,573.22,595.42,649.241,021,580118
MO2703-P-92002,7022,774.62,7022,740.22,845.2113,018,18033
MO2703-P-94002,980.42,980.82,969.42,969.43,003.641,179,56076
MO2703-P-96003,124.63,2193,115.63,115.63,201.8103,165,38092
MO2703-P-98003,369.63,414.63,356.63,368.63,400.4134,393,680121
MO2706-C-6000699.6710609.4624.6615.417911,759,300224
MO2706-C-6200586.2594505.8517506.822011,858,520639
MO2706-C-6400486492425428.8416.41295,851,000411
MO2706-C-6600397402.4336361338.6742,722,580451
MO2706-C-6800326.4328.6272.6284.4274.61033,131,760852
MO2706-C-7000256.4258221.6221.6222471,101,100638
MO2706-C-7200208208178.2182.6179.21182,277,120716
MO2706-C-7400162.2162.2146.6148.4145.416244,160679
MO2706-C-7600135.2135.6117120117.838481,680967
MO2706-C-780010110391.894.693.642416,160841
MO2706-C-800087.487.477777770576,460809
MO2706-C-820068.268.262.264.262.431204,480506
MO2706-C-840057.657.650.850.850.875409,760397
MO2706-C-860049.649.643.4444351233,420357
MO2706-C-880038.8393636361453,280305
MO2706-C-900031.63331.632.630.21342,120400
MO2706-C-920027.828.627.82825.62467,240258
MO2706-C-94002424242421.412,400134
MO2706-C-960020.621.820.220.220.251104,740298
MO2706-C-980019.419.417.617.617.6122225,540956
MO2706-P-6000346422.4343420.2420.235814,046,500561
MO2706-P-6200428.6516428.6516517.638818,516,5002,733
MO2706-P-6400532.2615.4528.6603.86161056,133,1401,240
MO2706-P-6600633738.2633677.2744.6745,099,6601,062
MO2706-P-6800753.8875.4753.8835.4878.2473,833,260838
MO2706-P-70009001,008.49009971,022.6454,176,280731
MO2706-P-72001,019.41,176.8698
MO2706-P-74001,260.61,275.21,252.81,252.81,340.43378,860980
MO2706-P-76001,451.41,451.41,440.61,440.61,5095722,460704
MO2706-P-78001,583.61,671.61,583.61,635.61,683.8335,211,840501
MO2706-P-80001,738.81,8501,738.81,8501,865.43529,200325
MO2706-P-82001,806.42,048.4121
MO2706-P-84002,100.42,230.6108
MO2706-P-86002,304.42,419.682
MO2706-P-88002,503.22,503.22,503.22,503.22,6101250,320160
MO2706-P-90002,713.62,713.62,713.62,713.62,801.62542,72072
MO2706-P-92002,612.62,994.620
MO2706-P-94003,1303,188.641
MO2706-P-96003,289.23,373.849
MO2706-P-98003,3623,570.489
MO2709-C-6000706706625659623.222214,487,360481
MO2709-C-6200617.4617.4523549.8532.821111,764,020587
MO2709-C-6400520.4520.4445.2458451.21115,211,680432
MO2709-C-6600436.6444373.2379.2379.2953,823,660361
MO2709-C-6800365368.8312.4328.6315.6601,988,0401,045
MO2709-C-7000308308260264.6264.61083,081,560307
MO2709-C-7200254254214230217.41343,110,040292
MO2709-C-7400211211180192.2180.451957,580239
MO2709-C-7600176.8179.6149.2151.8151.81181,881,420228
MO2709-C-780014514512513312664857,660209
MO2709-C-8000123123104.6111.6104.645519,020172
MO2709-C-820096.496.490.293.28842392,680161
MO2709-C-84008182.475.87974.893745,66094
MO2709-C-860073.273.2656564.62912,000,820386
MO2709-P-6000460531.2458531.2526.850225,270,6601,007
MO2709-P-6200558.6631.2557.8631.2633.21176,991,840841
MO2709-P-6400665.4748.8655.8739.8739.8745,197,280909
MO2709-P-6600774.2861.8774.2837.2877.4272,237,320465
MO2709-P-6800894.21,003.2894.2959.41,011.2595,639,080845
MO2709-P-70001,068.61,137.61,068.61,137.61,157.4293,191,700363
MO2709-P-72001,196.81,2801,196.81,223.41,309.6485,920,740358
MO2709-P-74001,330.81,427.61,330.81,413.41,471.85701,280459
MO2709-P-76001,497.41,633.81,490.81,5881,636.8457,081,820232
MO2709-P-78001,749.81,792.21,736.61,764.81,808.4223,865,120105
MO2709-P-80001,929.81,929.81,917.61,918.41,985.891,729,74053
MO2709-P-82002,034.82,160.214
MO2709-P-84002,318.82,318.82,318.82,318.82,346.44914,08018
MO2709-P-86002,358.22,358.22,357.82,357.82,526.84960,16059
相关资讯: