中国金融期货交易所04月17日MO期权收盘行情
发布时间:2026年04月17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-66001,6321,699.61,6321,699.61,700.224665,940
MO2604-C-67001,602.61,602.61,601.41,601.41,600.226939,120
MO2604-C-68001,4441,5011,4441,5011,500.223437,300
MO2604-C-69001,4011,4011,4011,4011,400.222272,900
MO2604-C-70001,295.81,302.61,295.81,301.41,300.22141,769,740
MO2604-C-71001,142.41,206.21,142.41,201.21,200.22485,653,300
MO2604-C-72001,0651,111.61,064.21,101.41,100.22555,818,700
MO2604-C-7300909.21,011.6909.21,001.41,000.22434,149,860
MO2604-C-7400808.6912.8808.4899.6900.2213511,786,940
MO2604-C-7500700812700800.8800.2216512,661,080
MO2604-C-7600605.6710.6605.6700.6700.2249032,874,900
MO2604-C-7700503.8611.6503.8600.6600.221,07161,346,360
MO2604-C-7800404.2512.8404.2500.4500.221,59474,307,580
MO2604-C-7900303.8412299.2400.6400.222,38687,777,200
MO2604-C-8000214.6313.2200.4300.6300.224,640121,767,200
MO2604-C-8100119213.2105200.4200.228,401136,619,680
MO2604-C-820039.811331100100.2226,944193,471,560
MO2604-C-8300823.60.20.20.2246,48439,576,100
MO2604-C-8400220.20.25,868543,920
MO2604-C-85000.40.60.20.21,19038,860
MO2604-C-86000.40.60.20.238214,180
MO2604-C-87000.60.60.20.235911,900
MO2604-C-88000.20.40.20.24088,640
MO2604-C-89000.40.40.20.22766,240
MO2604-C-90000.20.20.20.2931,860
MO2604-C-91000.20.20.20.21823,640
MO2604-C-92000.20.20.20.2851,700
MO2604-C-93000.20.20.20.226520
MO2604-C-94000.20.20.20.227540
MO2604-C-95000.20.40.20.22946,100
MO2604-P-66000.20.20.20.239780
MO2604-P-67000.20.20.20.245900
MO2604-P-68000.20.20.20.247940
MO2604-P-69000.20.20.20.2641,280
MO2604-P-70000.20.20.20.2501,000
MO2604-P-71000.20.20.20.2671,420
MO2604-P-72000.20.40.20.22044,360
MO2604-P-73000.20.40.20.22435,200
MO2604-P-74000.20.40.20.23276,880
MO2604-P-75000.20.40.20.286117,960
MO2604-P-76000.20.40.20.21733,680
MO2604-P-77000.20.40.20.23708,620
MO2604-P-78000.40.40.20.287722,860
MO2604-P-79000.80.80.20.21,00526,960
MO2604-P-80001.41.80.20.23,781247,020
MO2604-P-810056.60.20.210,3402,196,180
MO2604-P-820030330.20.230,55929,515,140
MO2604-P-830088107.80.20.240,556127,850,960
MO2604-P-8400179197.285.299.699.786,26377,385,640
MO2604-P-8500297297186199.2199.7893721,579,580
MO2604-P-8600390.8390.8286.4299.2299.781444,902,060
MO2604-P-8700496.4496.4399399399.78622,795,380
MO2604-P-8800592.4592.4499499.8499.78231,272,180
MO2604-P-8900692.4692.4597.4597.4599.78311,972,640
MO2604-P-9000778.4781699699699.78322,393,820
MO2604-P-9100858865.6800.2800.4799.78393,228,040
MO2604-P-9200975.8975.8899899899.78191,831,780
MO2604-P-93001,078.21,078.2988.4998.6999.78848,775,360
MO2604-P-94001,1811,1811,097.41,100.41,099.78293,316,400
MO2604-P-95001,2791,2811,197.41,1991,199.78101,250,580
MO2605-C-66001,578.61,639.41,578.61,638.41,652.4193,043,58039
MO2605-C-67001,505.21,5761,505.21,539.41,553.6426,361,06031
MO2605-C-68001,427.81,467.81,419.21,441.21,455.4283,986,54086
MO2605-C-69001,309.81,344.41,286.21,3431,357.6597,725,82043
MO2605-C-70001,209.61,260.21,199.21,255.41,259.8516,225,660138
MO2605-C-71001,0971,1901,093.61,151.81,157.4475,323,480413
MO2605-C-72009891,093.89891,053.41,053.419319,692,460158
MO2605-C-7300894.21,000894.2966971.4706,544,880239
MO2605-C-7400793.8900.479286587713010,845,900462
MO2605-C-7500713.4813.8711.8780.4780.422617,044,800561
MO2605-C-7600621.4720621.4687.8687.832821,782,4401,067
MO2605-C-7700526.2633.2526.2594.8594.890452,029,2402,735
MO2605-C-7800440549440514.85191,04751,695,2002,535
MO2605-C-7900368.8464.2364.2438.2438.21,99481,769,6603,831
MO2605-C-8000295386292355.2355.24,580154,997,0204,437
MO2605-C-8100230.6312230.42882885,367145,653,4004,142
MO2605-C-8200190245.2180223.4223.412,935273,894,2206,038
MO2605-C-8300142188.2135.2169.2169.212,791207,329,1004,870
MO2605-C-8400105.8140.2100.21251258,11096,508,1804,375
MO2605-C-850077.81027188.688.67,92568,945,1204,341
MO2605-C-86005773.650.664645,09631,717,7803,377
MO2605-C-870042.852.435.445.245.22,53311,140,4201,764
MO2605-C-88003038.225.231312,2337,143,6202,148
MO2605-C-89002227.61822.822.81,0992,477,2001,123
MO2605-C-900017.820.813.616.416.41,7643,012,9401,951
MO2605-C-910013.816.410.612.212.2750986,580850
MO2605-C-920011.6138.29.49.4815842,320792
MO2605-C-9300911.27.288555512,700757
MO2605-C-94008.49.86.47.27.2883708,0601,157
MO2605-C-95008.69.466.86.82,1521,608,6003,317
MO2605-P-66007.28.26.46.86.81,156854,0602,470
MO2605-P-670089.26.87.27.2676547,8201,081
MO2605-P-68001011.28.68.88.8963943,5001,359
MO2605-P-69001213.41010.410.4740861,9601,167
MO2605-P-700015.81712.613.213.21,3371,966,1602,212
MO2605-P-710019.421.415.816.616.68321,556,1202,217
MO2605-P-720023.82619.419.819.81,2562,803,0802,525
MO2605-P-730031.631.623.223.823.88392,242,4201,893
MO2605-P-74003738.828.430301,5115,082,3402,690
MO2605-P-750045.647.834.637.637.62,4229,741,7003,456
MO2605-P-760059.859.84345.645.62,32111,719,7203,414
MO2605-P-770073.47553.257.457.42,39215,280,0603,303
MO2605-P-7800929566.671.671.63,96531,514,7204,042
MO2605-P-7900116120.282.489.289.23,58335,657,4803,575
MO2605-P-8000158158104.21131137,53493,652,9004,242
MO2605-P-8100186.6193.6130.4141.8141.88,281131,169,3604,410
MO2605-P-8200226.6239.2162.2176.8176.89,629186,024,8403,455
MO2605-P-8300293.2293.2203.4222.8222.84,757110,298,8002,251
MO2605-P-8400339361.4256.42772771,62747,660,1601,076
MO2605-P-8500450450318.634634579228,915,700609
MO2605-P-8600486.6488.8390.4422.4415.226911,860,260174
MO2605-P-8700572.2572.2475.2502500.61668,752,340108
MO2605-P-8800671.2671.2556592.4588.420512,618,880119
MO2605-P-8900729729654683.8672705,018,38044
MO2605-P-9000826.2848.4741.8779.6765.8463,731,04065
MO2605-P-9100919.6944.8836.8875.8861.8534,784,84031
MO2605-P-92001,015.21,041.6934974.2964.4606,056,94030
MO2605-P-93001,1131,1141,056.21,071.81,062576,319,82043
MO2605-P-94001,206.81,223.81,136.61,170.61,155.2556,623,36065
MO2605-P-95001,3061,331.41,231.41,268.81,259384,935,940100
MO2606-C-52002,8622,964.22,8622,9302,93072,054,020193
MO2606-C-54002,6692,705.42,6692,705.42,732.441,072,12083
MO2606-C-56002,506.62,567.22,506.62,567.22,536.482,011,160191
MO2606-C-58002,267.82,338.6125
MO2606-C-60002,1002,1652,1002,133.22,1438417,888,300271
MO2606-C-62001,928.21,971.81,903.81,937.81,950.27314,101,300273
MO2606-C-64001,7001,7541,7001,7541,757.45855,400344
MO2606-C-66001,566.41,566.41,555.41,555.41,566.42312,180467
MO2606-C-67001,377.81,471.437
MO2606-C-68001,352.61,4071,352.61,4071,377.22275,960665
MO2606-C-69001,238.61,314.41,238.61,314.41,285.2253,153,040440
MO2606-C-70001,119.21,222.61,119.21,196.41,190.4303,493,040964
MO2606-C-71001,039.81,110.81,039.81,110.61,102131,386,14075
MO2606-C-72009661,033.69581,033.61,017.4323,166,5601,526
MO2606-C-7300867.6958.4867.6939926.6232,080,340106
MO2606-C-7400786.4870.278083683816013,209,0201,713
MO2606-C-7500703783701752.6752.627719,861,320385
MO2606-C-7600631.2704.662967467426617,583,3801,985
MO2606-C-7700559630558.2597.6604.425515,165,840622
MO2606-C-7800498.8560492.2530535.854028,089,9803,518
MO2606-C-7900429.8489.4429.8465.2465.253524,668,8601,840
MO2606-C-8000351425349.8401.8400.41,10443,494,3805,293
MO2606-C-8100316.4364.2316.4342.634044014,893,720684
MO2606-C-8200266312258.22992991,19234,120,0003,964
MO2606-C-8300233.2263.822925225260714,779,120713
MO2606-C-8400196.8223.2190.6204.8206.61,18024,089,1804,006
MO2606-C-8500166.6185158.8170.6170.64607,857,440986
MO2606-C-8600142.4157.4133.41461461,51921,979,1404,792
MO2606-C-8700119.8130.6109.8119.2119.24355,244,480391
MO2606-C-880099.6109.691.8100.2100.21,13411,430,4802,246
MO2606-C-890084.89277.884843933,350,960412
MO2606-C-900066.878.464.669.869.87895,670,8402,240
MO2606-C-91006065.255.459.660.4159970,84086
MO2606-C-920052.656.44751514532,332,2201,789
MO2606-C-940040.843.234.63839.47723,018,1401,517
MO2606-C-960030.633.22729.829.81,3113,947,3001,885
MO2606-P-52008.69.47.88.48.2487425,8402,553
MO2606-P-54001011.29.69.69.6119121,600977
MO2606-P-56001313.811.612.611.47190,1201,228
MO2606-P-580015.617.214.214.614.2255402,8001,272
MO2606-P-600019.221171818283534,4001,651
MO2606-P-62002525.621.222.622.4248585,0601,467
MO2606-P-6400333428.229.628.83241,006,9202,586
MO2606-P-660040.842.83536.436.44231,662,5202,097
MO2606-P-670046.64939.439.841.8121519,760399
MO2606-P-680054.455.8454747.24632,366,5202,381
MO2606-P-690061.263.85153.653.6167955,560615
MO2606-P-700078.278.258.261.461.45593,662,3803,243
MO2606-P-710082.884.66771.470.21871,470,260672
MO2606-P-72009898.476.881.881.83322,892,1402,658
MO2606-P-7300114.8114.888.895952292,383,360470
MO2606-P-7400133.4133.4103.6110.41084385,132,7202,986
MO2606-P-7500153.2153.2119.6127.4127.42293,057,240743
MO2606-P-7600180.2180.2139.8147.2144.23655,767,0602,593
MO2606-P-7700207207.4161.8170.6170.63987,196,980884
MO2606-P-7800245245189199.2199.248610,654,6202,150
MO2606-P-7900283.2283.2217.4231.2231.21974,691,860607
MO2606-P-8000319323.4254.4267.2267.266318,961,0602,991
MO2606-P-8100367368.4294.6313.8308.431010,169,380405
MO2606-P-8200422422339357.8357.845517,190,9801,928
MO2606-P-8300477.4480393411.641028512,457,820319
MO2606-P-8400535.8535.8447.6472.8469.422711,280,4601,024
MO2606-P-8500613.6613.8514.2539.2534.8824,586,320116
MO2606-P-8600685.2685.2584612.4612.4332,095,6801,196
MO2606-P-8700764764663.2663.2681141,028,74059
MO2606-P-8800834.2837.4739.4770.6762.4786,156,700657
MO2606-P-8900915.6915.6821.6845.4850.46519,22020
MO2606-P-90001,001.81,001.8932.2934.2930.48772,760229
MO2606-P-9100999.4999.4999.4999.41,021.62199,8802
MO2606-P-92001,130.21,130.21,092.21,0941,115121,320,260254
MO2606-P-94001,3661,3661,3371,3371,299.66816,860111
MO2606-P-96001,559.81,559.81,5531,5531,489.22311,28058
MO2609-C-62001,777.61,7951,777.61,7951,795.44716,260398
MO2609-C-64001,572.81,605.41,572.81,605.41,620.23478,360321
MO2609-C-66001,4001,4831,394.41,439.41,455.4446,373,580586
MO2609-C-68001,2701,312.41,2701,312.41,287.491,161,040487
MO2609-C-70001,086.41,1521,079.61,126.41,126.4293,213,2601,304
MO2609-C-72009501,010938.6981.8989232,236,080955
MO2609-C-7400829.6874.2819.8845853.6342,887,840863
MO2609-C-7600692.8746.2692.8725729.2946,727,1601,563
MO2609-C-7800584628.6578.2610.2606.81136,776,180942
MO2609-C-8000482.4534.6482.4508507.6954,858,0601,399
MO2609-C-8200405436.2401.8423.8423.82008,333,8601,478
MO2609-C-8400329364.2325351.8351.833511,634,8401,530
MO2609-C-8600270299266285.42863379,480,3601,579
MO2609-C-8800222.6245.4219.82342341252,883,000996
MO2609-C-9000181197.2178.2191191721,351,980819
MO2609-C-9200138.8162138.8154154801,218,220815
MO2609-C-9400111.6132.8111.6127.6128.83754,688,2201,091
MO2609-C-960097.6109.897.61051053093,182,340902
MO2609-P-620097978282.882.81491,362,0201,309
MO2609-P-6400123.2124105.4106.2105901,052,1401,006
MO2609-P-6600153.8155.6134.2134.8137.21412,088,8801,085
MO2609-P-6800190.8190.8166169.4169.41041,848,1401,327
MO2609-P-7000247247207.4213.2213.21413,102,4201,345
MO2609-P-7200296.8297.2258.4266.62641203,322,7201,483
MO2609-P-7400365.2365.2319.2326.6327.21866,217,2601,645
MO2609-P-7600440.6440.6387.4399.4399.424510,038,9001,817
MO2609-P-7800532532466486482.61135,633,480999
MO2609-P-8000635.2635.2563.6583.4578402,386,420607
MO2609-P-8200749.2749.2675694.4691.2795,547,600391
MO2609-P-8400865870792818.2814.8494,043,320283
MO2609-P-86001,002.41,006.6937.2951.2951.8262,525,240592
MO2609-P-88001,119.21,131.61,096.61,096.61,095.64446,700405
MO2609-P-90001,235.81,245.61,235.21,245.61,253.23371,660254
MO2609-P-92001,543.61,543.61,543.61,543.61,414.62308,720116
MO2609-P-94001,837.21,579.6164
MO2609-P-96001,8101,8101,781.41,781.41,759.461,073,20066
MO2612-C-64001,499.81,5701,4961,566.61,550.4162,434,520501
MO2612-C-66001,3571,3851,3571,3851,3992274,200149
MO2612-C-68001,214.81,268.81,202.81,268.81,255.4121,490,520127
MO2612-C-70001,0801,1271,066.21,1271,144.4333,615,840743
MO2612-C-72009491,000946.61,0009897676,320862
MO2612-C-7400839.2892.6833.6874.6874.6322,746,860679
MO2612-C-7600733.4782.4733.4759.2766.2201,529,9201,005
MO2612-C-7800637676.8632.2660668.61419,344,3201,169
MO2612-C-8000547.4590545590577.2271,538,6201,006
MO2612-C-8200473.8507.2470497.2498.4381,858,0001,154
MO2612-C-8400403435.2397.2426.6426.6421,758,120749
MO2612-C-8600334.2364.2334.2358.2358.2291,012,0801,480
MO2612-C-8800285307.6284304.8304.8772,297,920816
MO2612-C-9000247.4266.8239.8259.42561994,974,600690
MO2612-C-9200202.4221202.4217217721,544,040451
MO2612-C-9400172.8182167.6180.6180.62103,671,520777
MO2612-C-9600144.8155.6141.2154.4154.42073,080,2601,163
MO2612-P-6400218218.4191.61941942765,727,2602,487
MO2612-P-6600267.2267.2234.8237.6237.62075,191,6001,659
MO2612-P-6800323.6323.6290291.2291.2571,746,740953
MO2612-P-7000384.8384.8350354352.2391,455,820776
MO2612-P-7200455.6455.6416.6428.2427.6944,092,720839
MO2612-P-7400538538.6494505.8506.2844,385,7801,018
MO2612-P-7600625.4628577.2591601.2533,221,820922
MO2612-P-7800726.2731.2675.2681692634,432,780717
MO2612-P-8000834.6834.6800800.2797.2221,804,620823
MO2612-P-8200953959.4903.6909.8913.8413,841,700989
MO2612-P-84001,0851,0851,0331,0331,038.2121,276,060354
MO2612-P-86001,213.21,213.21,161.21,1731,1738948,520329
MO2612-P-88001,306.41,306.41,289.21,289.21,313.46797,500139
MO2612-P-90001,806.81,465.4113
MO2612-P-92001,650.21,619.279
MO2612-P-94001,815.41,815.41,762.41,762.41,776.43538,70062
MO2612-P-96001,916.81,939.21,916.81,939.21,947.23579,200139
MO2703-C-66001,345.21,3791,345.21,3701,388.8192,584,160110
MO2703-C-68001,215.41,271.61,215.41,227.61,227.691,109,02054
MO2703-C-70001,036.21,1301,036.21,1301,113.2131,410,860367
MO2703-C-7200975.21,005974.8996.61,009.87690,780282
MO2703-C-7400858.2891.8858.2891.8891.6242,089,480196
MO2703-C-7600766802.2758.4790790796,143,600288
MO2703-C-7800676.4710.4676.4692702.8473,296,540259
MO2703-C-8000606.2637.6606.2620.2620.2422,633,180174
MO2703-C-8200524.8548.8522.8548.8549.8713,806,300143
MO2703-C-8400457.8486.8456478.2482.2813,822,700104
MO2703-C-8600392.2427.2391.8421421.41194,950,600339
MO2703-C-8800350375350375375632,296,340135
MO2703-C-9000297.6322.8296.6321.8321.8732,251,56085
MO2703-C-9200254.8283.2254.8279.2279.21865,018,76074
MO2703-P-6600391.6394.6351.8359.8359.81846,804,020534
MO2703-P-6800451451.2416419.8415.6632,696,460158
MO2703-P-7000520520486490.848814708,500320
MO2703-P-7200606.2606.2564.6564.6567.2402,312,080288
MO2703-P-7400704704659.4662.6658473,232,640248
MO2703-P-7600800.8800.8749.2754.8755.8554,260,240223
MO2703-P-7800906.4912.8850864.2864.2655,787,820273
MO2703-P-80001,010.81,026964.8980975.6222,186,600266
MO2703-P-82001,141.81,142.41,084.81,0991,098.2414,545,740114
MO2703-P-84001,2331,2331,215.21,226.81,244.2151,855,96031
MO2703-P-86001,360.61,360.61,360.61,360.61,359.81136,06043
MO2703-P-88001,5151,5151,503.81,503.81,506.45762,48031
MO2703-P-90001,705.41,705.41,699.41,699.41,652.2132,212,54044
MO2703-P-92001,8671,8671,810.21,810.21,807.881,472,1404
相关资讯: