中国金融期货交易所11月13日MO期权收盘行情
发布时间:2026年11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
MO2611-C-55001,054.21,065.8844.8869.2848383,694,28075
MO2611-C-5600934.2953.4756.6761.8748.8655,530,26048
MO2611-C-5700821.8865623.4623.4650.4534,029,080107
MO2611-C-5800738.2770.2532.2536.8553.21408,998,02099
MO2611-C-5900674680.6444.6444.6458.443123,050,860312
MO2611-C-6000585585339.8351.8351.859925,867,9201,404
MO2611-C-6100470.4477251.4266.8266.81,19142,380,6601,176
MO2611-C-6200379.8395.81751901902,98174,076,0001,629
MO2611-C-6300298309.6110.41231237,098116,709,6402,325
MO2611-C-6400220.2227.26471.271.219,570219,844,7804,783
MO2611-C-6500138152.434.2393937,055306,475,7207,781
MO2611-C-66008594.818.620.420.439,437216,970,82010,195
MO2611-C-670047559.811.411.426,14781,290,80011,376
MO2611-C-68003030.65.86.66.623,10039,965,76014,869
MO2611-C-690013.216.82.83.83.810,3999,005,6409,364
MO2611-C-700091033.23.214,8059,196,70025,310
MO2611-C-71004.64.81.21.61.63,7421,030,4007,686
MO2611-C-72002.82.811.21.23,420525,88010,941
MO2611-C-73002.22.20.81.21.21,779214,5406,149
MO2611-C-74002.22.20.40.80.81,852176,6604,918
MO2611-C-75000.81.20.40.40.61,10682,6606,014
MO2611-C-76001.61.60.40.60.61,582112,8604,719
MO2611-C-7700110.20.60.61,01962,4603,316
MO2611-C-78000.810.20.60.653527,2403,243
MO2611-C-79000.810.40.60.624916,4002,256
MO2611-C-80000.60.80.20.40.435618,0004,508
MO2611-C-81000.40.60.20.40.422610,4201,190
MO2611-C-82000.40.40.20.40.4942,8001,065
MO2611-C-83000.20.40.20.40.4631,300810
MO2611-C-84000.20.40.20.40.41134,3001,224
MO2611-C-85000.20.40.20.40.4832,560888
MO2611-C-86000.40.40.20.40.42907,0402,389
MO2611-P-55001.220.61.81.81,022133,9002,450
MO2611-P-56001.63.613.43.4657169,3001,732
MO2611-P-570035.81.85.65.62,151862,0804,153
MO2611-P-580048.82.88.88.81,9791,339,1002,170
MO2611-P-5900613.83.613.813.83,1162,911,9403,378
MO2611-P-60007.6226.221.421.414,18120,095,7208,422
MO2611-P-61001335.4634348,99620,345,7204,198
MO2611-P-62002058.414.4565618,45766,997,0805,774
MO2611-P-630034.694.825.6909026,372154,651,6005,968
MO2611-P-640046147.440.8137.2137.232,333285,879,0005,425
MO2611-P-650084218.868.620520532,852406,387,0404,984
MO2611-P-6600127.8302.2111.6288.6288.618,571335,485,4005,424
MO2611-P-6700180394171.63803807,999213,785,5204,101
MO2611-P-6800262.6488250.4476.4476.43,200117,685,3203,567
MO2611-P-6900355.2585343.6573.85741,13749,454,7001,744
MO2611-P-7000442.8681.2441670656.477741,128,9203,738
MO2611-P-7100555.2775.6538.6775.6775.226916,894,8601,336
MO2611-P-7200670.6880639.8870.687518914,268,7801,402
MO2611-P-7300751.6982.2735.4978.8953.41008,435,400874
MO2611-P-7400856.21,078.8845.41,0721,053.2666,352,960816
MO2611-P-75009561,180946.21,1801,172.8616,398,2801,390
MO2611-P-76001,091.81,260.41,0601,226.41,272.6687,697,420932
MO2611-P-77001,171.61,358.41,145.61,356.61,372.4425,136,720443
MO2611-P-78001,285.41,480.41,2791,470.41,452.8577,770,140369
MO2611-P-79001,3301,5691,3301,564.61,552.8486,908,760138
MO2611-P-80001,485.61,680.81,485.61,676.21,652.8223,497,000524
MO2611-P-81001,574.21,7381,574.21,7381,752.8111,745,900103
MO2611-P-82001,848.41,848.41,834.81,840.61,852.871,288,580165
MO2611-P-83001,784.81,982.81,746.61,982.81,952.8132,322,320134
MO2611-P-84001,8501,940.61,8501,940.62,053101,888,160136
MO2611-P-85001,954.22,153188
MO2611-P-86001,913.82,253.2273
MO2612-C-100001.81.811.60.232546,9803,611
MO2612-C-55001,018.21,039.2821.8823823857,890,74087
MO2612-C-5600929.6929.6750750726.4151,240,04054
MO2612-C-5700816842.8666680638.6544,165,98057
MO2612-C-5800724.8724.8545.2545.2554794,742,220158
MO2612-C-5900657668.6466.8469.4469.81478,644,040369
MO2612-C-6000479.4599.838940340332815,404,000553
MO2612-C-6100500501322.633433436314,961,600407
MO2612-C-6200422.6428.2258.227227294830,902,5201,135
MO2612-C-6300351.8360205.8217.4217.41,61142,482,6801,042
MO2612-C-6400231299.6159.6170.8170.84,31491,425,7603,293
MO2612-C-6500236241123.21311315,27392,565,8803,458
MO2612-C-6600180.2190.294100.4100.47,232101,674,8006,153
MO2612-C-6700139.6153.870.875.275.24,84248,140,6804,085
MO2612-C-6800102.2112.85456.456.46,40451,136,3606,137
MO2612-C-69007888.440.442423,51620,116,4803,435
MO2612-C-700061.863.231.832.832.89,07339,799,16010,050
MO2612-C-710042.644.623.424242,3037,606,9602,664
MO2612-C-7200343417.617.817.83,0497,325,4805,343
MO2612-C-7300242412.413132,0673,462,0802,742
MO2612-C-740017.617.610.210.410.41,2931,690,2404,264
MO2612-C-750013.814.288.88.81,1121,161,7802,703
MO2612-C-7600111177.87.81,5561,360,1804,754
MO2612-C-77008.28.25.46.26.2577394,980877
MO2612-C-78007755.85.8552345,9003,667
MO2612-C-79006.66.644.84.8400202,740782
MO2612-C-800066.244.64.61,213591,2408,775
MO2612-C-81005.25.23.243.8257100,040767
MO2612-C-82004.44.42.22.83.4565158,8803,440
MO2612-C-83004.24.42.43315747,460411
MO2612-C-84003.43.61.822.824657,3002,334
MO2612-C-85003.63.82.22.62.418448,380469
MO2612-C-86002.83.21.82.22.226457,8802,965
MO2612-C-88002.83.21.82.2222953,2201,635
MO2612-C-90002.63.42.22.8225365,3002,714
MO2612-C-920022.222.21.85511,6801,398
MO2612-C-94001.821.81.81.6478,8601,128
MO2612-C-96001.621.61.81.65910,1401,901
MO2612-C-98001.61.61.41.60.411717,6401,221
MO2612-P-100003,6403,7213,6403,7213,718.8207,387,4601,166
MO2612-P-550023.24218.840.640.62,5618,026,0203,433
MO2612-P-56002652.224.851.451.47612,955,2001,627
MO2612-P-57002964.62963.663.41,2806,619,2202,114
MO2612-P-580045.480.638.279.279.22,05612,932,6202,931
MO2612-P-590052.810050.298.498.41,64812,618,7602,626
MO2612-P-60006712561.2122.8122.85,61351,167,1805,248
MO2612-P-610080.8155.680.8152.61552,46429,521,9601,985
MO2612-P-6200106193.6100.4190.4190.45,17975,550,1606,169
MO2612-P-6300124.4240116.8233.4233.42,99955,868,9601,769
MO2612-P-6400172.6293.4163.4283.8283.85,990137,773,8805,129
MO2612-P-6500216357.6199.8357.4357.45,322141,199,1803,309
MO2612-P-6600256428.4240417.4417.43,00995,482,8804,117
MO2612-P-6700327.6505.6305483.4483.41,19344,033,9602,368
MO2612-P-6800321582.6321570.6570.61,17153,700,5602,936
MO2612-P-6900450.8665.4450.866366337920,132,880780
MO2612-P-7000540.8761.2530.8745.275471646,679,7802,307
MO2612-P-7100635.6852634.4849846423,262,140404
MO2612-P-7200718.6942.6711.8930940.214912,409,9801,965
MO2612-P-73008091,018.6795.6985.81,03313112,486,400223
MO2612-P-7400916.21,126895.61,1251,132.29710,019,2801,948
MO2612-P-7500990.21,223.4988.81,223.41,231.2818,925,920162
MO2612-P-76001,117.41,319.41,0971,319.41,329.6475,702,8401,493
MO2612-P-77001,2211,431.41,190.81,431.41,408.4324,150,560109
MO2612-P-78001,3271,528.41,2921,521.41,507.6567,676,6601,466
MO2612-P-79001,392.81,6271,388.21,621.41,606.8274,081,940126
MO2612-P-80001,483.41,698.41,483.41,681.81,706.4223,418,9801,833
MO2612-P-81001,594.41,790.21,594.41,7801,824.291,504,400129
MO2612-P-82001,6921,916.61,6881,916.61,905.8488,551,4801,692
MO2612-P-83001,818.22,0281,8142,0282,005.6162,980,84091
MO2612-P-84001,907.82,1161,905.62,1162,105.6254,848,080582
MO2612-P-85002,013.42,019.41,979.21,979.22,205.461,198,92069
MO2612-P-86002,0932,3262,0932,317.62,305.6143,156,0601,086
MO2612-P-88002,3182,502.42,309.42,502.42,506235,430,600840
MO2612-P-90002,484.82,7032,474.62,7022,706.8184,642,460960
MO2612-P-92002,6992,847.42,680.22,847.42,908154,104,340732
MO2612-P-94002,919.43,083.82,872.83,083.83,121.6278,008,820374
MO2612-P-96003,113.83,292.63,113.83,264.63,312.4206,370,460675
MO2612-P-98003,3123,506.83,277.23,506.83,515.8165,487,720481
MO2701-C-5500891.6891.6891.6891.6821.43267,48015
MO2701-C-56001,034.8736.66
MO2701-C-5700907.46555
MO2701-C-5800603.8603.8603.8603.8577.2160,38014
MO2701-C-590072250618
MO2701-C-6000590590445445435.412624,04064
MO2701-C-6100417.6417.6396.4396.4372.6281,40031
MO2701-C-6200431.2431.2311.6314.4314.41103,724,940299
MO2701-C-6300382.4382.4261.4267267682,049,940267
MO2701-C-6400333.4340216.4217.6217.62306,137,280362
MO2701-C-6500284.4286178.8178.8178.83077,045,600436
MO2701-C-6600237.8238.6146.41481483907,627,140602
MO2701-C-6700191.4193.41181191193114,535,380400
MO2701-C-6800159.8159.895.696962593,104,120538
MO2701-C-6900130.6133.877.477.6782112,116,340407
MO2701-C-7000106.8106.863.665.665.64813,676,760626
MO2701-C-710086.686.651.451.651.6147999,520248
MO2701-C-720069.670.442.843.843.83081,612,680338
MO2701-C-730061.861.83535352561,146,840381
MO2701-C-740047.247.22829.629.6217787,620323
MO2701-C-75003739.423.224.624.65071,505,7801,026
MO2701-P-550043.87543.675744052,323,1001,710
MO2701-P-560052.290.252.289.6891551,204,400701
MO2701-P-570067.610967.4109108.43492,786,6001,332
MO2701-P-580084.6132.683.8132.6128.81091,235,500443
MO2701-P-5900105.6157.2102.4157.2155.21251,440,440639
MO2701-P-6000115.4191.2114.4187.81884296,201,100647
MO2701-P-6100140223.6140223.6223.61031,664,240222
MO2701-P-6200176.2268.41722652652996,922,240466
MO2701-P-6300187.6314.4187.63113111754,531,600341
MO2701-P-6400249.4373.6247369.2369.233410,248,940566
MO2701-P-6500294.2426.6290.6426.6426.62367,925,080565
MO2701-P-6600347486.4347486.4496793,044,140538
MO2701-P-6700410.6568.6403568.6568.61547,562,300305
MO2701-P-6800498620498620645.46350,320222
MO2701-P-6900550722.8550722.8722.88494,32068
MO2701-P-7000620750620750811.211739,60019
MO2701-P-7100874.2874.2871.2871.2898.8655,592,98062
MO2701-P-7200912.2951.2912.2950.6988.8403,726,200119
MO2701-P-7300929.21,086.454
MO2701-P-7400809.61,174.6113
MO2701-P-7500929.21,255.687
MO2703-C-100006.675.25.25.2224140,8801,592
MO2703-C-54001,055.81,055.8860860858.6111,028,60031
MO2703-C-5600898.6898.6735.2735.2705.6181,455,16081
MO2703-C-5800750750580.2580.2580.2583,818,200417
MO2703-C-6000608.2609.8454.4458.8458.81397,264,660693
MO2703-C-6200485.8492.6348.4351.6351.662724,379,4201,500
MO2703-C-6400388.8388.8266270.2270.22206,966,5202,220
MO2703-C-660029529719619919959313,885,6603,019
MO2703-C-6800234234144144146.25329,842,0202,548
MO2703-C-7000165165103.2103.2103.280910,047,6802,986
MO2703-C-7200116.6118.672.273.872.24133,989,7402,541
MO2703-C-740090.690.651.251.251.23332,103,3002,204
MO2703-C-760060.666.8383838.47013,488,8602,498
MO2703-C-780048.449282828.63491,227,2801,621
MO2703-C-800037.437.620.821.421.45991,647,3602,291
MO2703-C-820027.827.816.216.416.4295660,5001,609
MO2703-C-840021.621.612.41313301457,3201,189
MO2703-C-860017.218.210.811118211,062,1803,234
MO2703-C-880013.229.299.29.21,0791,202,6201,699
MO2703-C-90001012.6888494503,4601,287
MO2703-C-92009.810.26.66.86.6191161,340424
MO2703-C-94008.295.85.85.811789,280359
MO2703-C-96007.47.85.45.45.410874,860379
MO2703-C-98006.66.85.25.25.210461,960494
MO2703-P-100003,5993,796.43,5993,796.43,835.851,869,580418
MO2703-P-540082.212882.2125.6126.45085,325,2201,082
MO2703-P-5600120.8178.2117.8174.8174.83064,231,340736
MO2703-P-5800159.4242.6159.4235.6235.62946,235,980680
MO2703-P-6000216.6323.6216.6314.2314.250414,137,160915
MO2703-P-6200291420.2291411.8411.843216,374,5002,544
MO2703-P-6400391.6530.2391.6530.2526.222210,068,3601,812
MO2703-P-6600519.8662504.6657.8657.820611,824,0802,646
MO2703-P-6800642.4804.6633.6804.6804.6845,820,7401,823
MO2703-P-7000785.6961.4774.4955.4955.4635,464,4801,213
MO2703-P-7200959.81,131.6919.61,130.21,130.210010,536,5801,479
MO2703-P-74001,106.81,2821,106.81,2821,306.6242,831,6201,293
MO2703-P-76001,295.21,454.81,2691,454.81,490.2233,019,400641
MO2703-P-78001,4891,490.81,4891,490.81,678.22297,980632
MO2703-P-80001,676.61,833.81,676.61,833.81,870.8162,838,120680
MO2703-P-82001,859.61,9391,858.61,9392,064.45937,540477
MO2703-P-84002,0302,257351
MO2703-P-86002,2302,384.22,2302,384.22,45561,375,240411
MO2703-P-88002,6102,6102,6102,6102,6511261,000259
MO2703-P-90002,812.62,812.62,812.62,812.62,848.241,090,960125
MO2703-P-92002,821.22,821.22,819.22,819.23,044.42564,04051
MO2703-P-94002,848.23,242.489
MO2703-P-96003,430.83,430.83,430.83,430.83,440.42686,160108
MO2703-P-98003,4973,4973,4973,4973,638.841,398,800137
MO2706-C-5400897897.2822.2822.2822.2121,054,22069
MO2706-C-5600858858728.4728.4687.6171,361,860114
MO2706-C-5800688689.8575.2578.2578.2402,574,580414
MO2706-C-6000588.2594.4473.4473.4473.4784,298,880579
MO2706-C-6200494500.2377.2385.4385.42038,877,5801,510
MO2706-C-6400406.6406.6306.6306.6306.61143,926,6001,429
MO2706-C-6600330.2331.6240.8240.8242.41704,889,5201,305
MO2706-C-6800261.6262191.2191.2189.8551,222,460996
MO2706-C-7000205.2206.8150.4153.2153.21262,041,9601,025
MO2706-C-7200162.6167.6114.6115.2115.22253,024,920949
MO2706-C-7400129.2129.291.492921521,618,380810
MO2706-C-7600101105.870.270.270.291785,9601,044
MO2706-C-780080.6825657572471,589,4601,045
MO2706-C-800062.66745.445.845.82911,579,140857
MO2706-C-820049.852.635.836.636.6219977,420433
MO2706-C-840041.243.629.629.829.8217792,920415
MO2706-C-860033.635.824.425.425.4177531,480394
MO2706-C-880027.42920.220.620.697231,680337
MO2706-C-900023.823.817.217.817.4125254,960402
MO2706-C-92002021.814.414.414.4149275,540294
MO2706-C-940017.618.412.612.612.6131210,680194
MO2706-C-960016.216.211.211.211.2178257,400321
MO2706-C-980014.615111111395527,8801,185
MO2706-P-5400179247.2176.4245.6245.63988,584,280835
MO2706-P-5600233.2314232.2311.8311.81453,909,040502
MO2706-P-5800303397.8300.83933931495,352,840382
MO2706-P-6000396488.2388.6485.8485.81838,115,880397
MO2706-P-6200474.2604.6472.4601.6601.621511,980,6403,062
MO2706-P-6400581.6719576.2715.4721.21278,196,8201,541
MO2706-P-6600702858.4698.2848.4848.424918,917,4601,187
MO2706-P-6800834.41,006.2834.4993.61,000323,044,660863
MO2706-P-70001,0031,165.41,0031,165.41,165.49974,540738
MO2706-P-72001,146.81,146.81,142.21,142.21,321.24457,800674
MO2706-P-74001,298.21,298.21,298.21,298.21,495.64519,280943
MO2706-P-76001,651.41,651.41,6511,6511,675.4162,591,480721
MO2706-P-78001,836.41,836.41,836.41,836.41,856.41183,640523
MO2706-P-80001,843.21,863.41,843.21,863.42,041.4305,550,920310
MO2706-P-82001,9522,229.2117
MO2706-P-84002,1332,420104
MO2706-P-86002,415.42,415.42,415.42,415.42,6124969,92085
MO2706-P-88002,592.82,627.82,592.42,627.42,806.65414,077,820167
MO2706-P-90003,011.83,019.884
MO2706-P-92002,854.23,215.828
MO2706-P-94003,399.43,412.447
MO2706-P-96003,435.63,435.63,435.23,435.23,609.42687,08054
MO2706-P-98003,553.43,790.43,553.43,7853,806.831,112,88094
MO2709-C-5400985985.6823.2824.2824716,376,040308
MO2709-C-5600854.2854.2708711698.6211,652,100188
MO2709-C-5800705705600600594.6503,171,940490
MO2709-C-6000615.4615.4500500506.6201,072,380813
MO2709-C-6200519.4519.4426.4426.4424281,262,2401,279
MO2709-C-6400460.6460.6353.2353.2354.61184,842,6601,384
MO2709-C-6600373376.4288.2288.2289.6581,836,0001,051
MO2709-C-6800305.4309245245238.6461,191,1001,501
MO2709-C-7000247249.8197.6197.6197.6801,798,280407
MO2709-C-7200200.8207.2161.4161.4161.430560,240571
MO2709-C-7400168.8168.8131131130.833454,640533
MO2709-C-7600135.6140.4107.4107.4107881,083,820541
MO2709-C-7800115.21169091.489.222218,780425
MO2709-C-800094.696.673.277.674.81591,274,320312
MO2709-C-820079.879.862.864.462.436243,320134
MO2709-C-84006366.651.651.851.8109624,180151
MO2709-C-860056.8584545.845.83221,662,2601,006
MO2709-P-5400273.2350272.2343343.433310,505,260910
MO2709-P-5600338426.2338424.4425.21124,394,040777
MO2709-P-5800425.2515.4421.6515.4515.4984,728,720626
MO2709-P-6000517.4610517.4610617.2452,564,380812
MO2709-P-6200626.6724626.6724740.8563,788,0401,255
MO2709-P-6400721.6853.8721.6851.8851.8725,653,040888
MO2709-P-6600937.6991.8937.6990990222,154,360543
MO2709-P-68001,001.61,112.49811,112.41,1369930,920784
MO2709-P-70001,1501,227.81,1501,2251,2896720,760356
MO2709-P-72001,445.81,445.81,445.81,445.81,4521144,580336
MO2709-P-74001,516.61,609.41,5101,609.41,620.4111,716,700251
MO2709-P-76001,7621,7981,7621,7841,78481,408,680159
MO2709-P-78001,666.82,071.2108
MO2709-P-80001,824.62,25363
MO2709-P-82002,123.42,437.223
MO2709-P-84002,498.82,505.82,498.82,505.82,623.82500,46042
MO2709-P-86002,389.42,81284
相关资讯: