中国金融期货交易所05月11日MO期权收盘行情
发布时间:2026年05月11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-66002,0322,239.433
MO2605-C-67002,0842,1152,083.82,1152,139.2102,054,42023
MO2605-C-68001,953.82,067.81,953.82,047.82,038.85811,500,88035
MO2605-C-69001,9221,9471,9221,938.61,938.6244,510,80034
MO2605-C-70001,8281,8741,818.21,8331,838.4539,731,40054
MO2605-C-71001,7351,746.41,7351,746.41,738.271,184,62084
MO2605-C-72001,544.21,6481,544.21,631.21,638.2416,428,50056
MO2605-C-73001,4951,569.41,4951,546.81,538304,549,160170
MO2605-C-74001,396.61,4801,366.21,437.81,43814621,016,780313
MO2605-C-75001,271.61,3501,244.21,330.61,338374,839,440427
MO2605-C-76001,173.61,2601,1441,239.21,238678,039,020549
MO2605-C-77001,094.61,1761,041.81,1371,13838542,704,7601,170
MO2605-C-78009871,072.69441,040.41,038.260760,715,6201,278
MO2605-C-7900899.2978.2842.8917.2938.21,319121,860,0401,494
MO2605-C-8000788.2881.6745.4832838.497279,239,0202,008
MO2605-C-8100687.8781.4647.2734.67391,28089,942,2001,753
MO2605-C-8200559.8683.4548.2631639.83,856239,064,9602,502
MO2605-C-8300466584.4450.8524.6541.43,020156,680,8202,929
MO2605-C-8400371487.2357.8430444.64,065170,519,1004,019
MO2605-C-8500300393.8269.83423429,179306,588,4204,947
MO2605-C-8600214.4303.4190.825025011,098270,402,1804,618
MO2605-C-8700176.2222.6126.617717721,543366,579,1804,198
MO2605-C-8800100154.479.611511542,667488,644,4005,678
MO2605-C-890059.8102.247.476.676.631,229231,833,1004,658
MO2605-C-900045.266.828.847.647.625,581120,428,3806,909
MO2605-C-910018.241.216.228.628.610,38928,817,9002,723
MO2605-C-920012.624.89.217.217.27,21811,756,7003,050
MO2605-C-93007.215.26.210.810.83,5133,576,4202,617
MO2605-C-940059.64.26.66.61,538996,6403,120
MO2605-C-950046.23.44.44.43,2551,443,3407,229
MO2605-C-96003.64.222.82.81,287366,660662
MO2605-C-97002.22.61.41.81.8924177,400348
MO2605-P-66000.40.60.20.60.21305,4002,065
MO2605-P-67000.20.40.20.40.2752,160461
MO2605-P-68000.40.60.20.60.22368,020443
MO2605-P-69000.60.60.20.40.22006,700420
MO2605-P-70000.60.80.40.60.440323,4801,570
MO2605-P-71000.20.80.20.40.41,02142,140853
MO2605-P-72000.810.20.60.61,02751,5001,615
MO2605-P-73000.81.20.40.60.664044,0801,666
MO2605-P-74000.81.20.20.60.61,12577,7401,484
MO2605-P-750011.20.40.80.61,807170,0203,452
MO2605-P-76000.61.40.60.60.62,068218,3404,508
MO2605-P-77001.41.40.60.80.81,227138,4003,400
MO2605-P-78000.81.60.40.80.81,670181,9602,604
MO2605-P-79001.41.40.40.80.81,468143,6402,319
MO2605-P-80001.4211.60.82,206370,0407,426
MO2605-P-81001.62.21.21.21.22,479429,3004,680
MO2605-P-82002.43.81.6222,789649,6406,504
MO2605-P-830056.62.62.82.85,1012,073,8607,043
MO2605-P-84001013.24.8558,5126,407,3205,356
MO2605-P-850010268.810.610.616,10525,136,6607,650
MO2605-P-860039.64920.423.223.218,22956,281,1605,610
MO2605-P-87005385.239.447.447.425,330144,700,3803,913
MO2605-P-8800109.8137.871.2868623,795225,708,3003,798
MO2605-P-8900162.6206.6119.6147.6147.67,929118,197,1201,204
MO2605-P-9000250285.2180.4216.4216.42,11346,442,700550
MO2605-P-9100336.2371.6257.8303.8303.857218,039,840125
MO2605-P-9200426464.834339339330912,493,940110
MO2605-P-9300524.2561.6438.6487.2487.21979,892,06073
MO2605-P-9400655.4659.6528.2565.8583724,291,94093
MO2605-P-9500718.6758634663.4681.41137,994,700130
MO2605-P-9600815.6853731.6763779.812910,546,42041
MO2605-P-9700915956.6851869.4877.6716,642,24017
MO2606-C-52003,483.83,545.63,463.83,5403,542.6186,285,300179
MO2606-C-54003,345.83,353.23,341.23,341.23,34382,646,60089
MO2606-C-56003,098.23,148.63,098.23,148.63,143.441,234,320192
MO2606-C-58002,898.82,982.42,892.62,9392,944102,889,680116
MO2606-C-60002,733.22,766.62,733.22,754.82,744.8154,097,940264
MO2606-C-62002,508.62,5502,4832,5502,545.6133,271,900262
MO2606-C-64002,287.82,3692,287.82,3362,346.8235,417,500323
MO2606-C-66002,112.62,186.22,090.22,1452,148.25611,789,820391
MO2606-C-67001,969.42,0621,969.42,0602,042.8275,399,08046
MO2606-C-68001,911.41,9791,8721,945.21,945.26011,455,240617
MO2606-C-69001,8061,880.61,792.41,880.61,851.6152,700,260352
MO2606-C-70001,7201,781.61,679.81,7651,753.27913,716,060744
MO2606-C-71001,596.81,6921,585.21,6531,655.2254,063,020336
MO2606-C-72001,533.41,594.41,492.61,5561,546.2639,574,0201,274
MO2606-C-73001,420.21,4791,389.41,4791,450.2152,118,140111
MO2606-C-74001,341.41,413.61,293.61,387.41,355.228037,546,0201,505
MO2606-C-75001,243.61,320.21,198.81,274.61,260.425332,125,320412
MO2606-C-76001,136.21,222.21,108.21,191.21,166667,528,1201,585
MO2606-C-77001,045.81,126.41,0121,083.41,08410611,224,460922
MO2606-C-78009671,034.6919996.4989.844743,663,4003,572
MO2606-C-7900857.2948.2829.6907.8891.262854,382,9402,574
MO2606-C-8000778.8862.2744.6818.4808.61,915150,904,5007,906
MO2606-C-8100697.6770.2659.2736.8717.248334,851,660927
MO2606-C-8200601.2690.2579645.2645.21,09569,858,6203,943
MO2606-C-8300525.2611.8504.4570.6570.21,02157,074,7201,857
MO2606-C-8400450535.8433.4492.6492.62,399115,434,4204,873
MO2606-C-8500400463.6369.6427.2427.21,69870,343,1202,036
MO2606-C-8600333400310.8366.2366.25,257185,756,0605,724
MO2606-C-8700270342.4262.8313.6313.63,771111,538,9002,767
MO2606-C-8800227.2290219.4264.6264.69,662246,440,5205,305
MO2606-C-8900214.6243181.2221.8221.84,959106,879,0402,386
MO2606-C-9000160205.4149.2188.4188.49,379169,217,0205,942
MO2606-C-9100137170121.81531531,95428,332,0601,133
MO2606-C-9200117142.499.4129.8129.83,19738,576,1002,736
MO2606-C-930097.211981.4107.2107.21,73017,278,040844
MO2606-C-940065.410065.491912,39019,710,0002,107
MO2606-C-95006585.654.873.873.88676,030,340380
MO2606-C-96004570.644.263633,48919,526,7803,165
MO2606-C-970036.25936.251.851.82,27010,838,040817
MO2606-P-52002.42.62.42.42.45914,8202,667
MO2606-P-5400332.62.62.64613,660944
MO2606-P-560033.233.237322,7201,387
MO2606-P-58003.43.63.23.43.26823,2401,449
MO2606-P-60003.643.43.83.816863,0001,623
MO2606-P-62003.64.43.64.24.214258,0401,256
MO2606-P-64004.45.44.255380184,0001,684
MO2606-P-66004.86.44.86.26.2363209,9601,483
MO2606-P-67005.47.45.477337221,560502
MO2606-P-68007.29.26.88.48.4951762,8002,298
MO2606-P-69007.69.86.89.29.2600518,060573
MO2606-P-70009.4128.811111,1071,180,3602,839
MO2606-P-710010.213.81013.213.2386470,480729
MO2606-P-72001215.81114.214.2569800,3002,529
MO2606-P-730014.818.81417.617.6551908,6201,167
MO2606-P-740017.82216.621211,1122,149,1403,509
MO2606-P-750021.62719.624.624.89402,190,8801,808
MO2606-P-760025.632.424.229.829.81,2283,544,7803,650
MO2606-P-770032.24030.437.237.28873,124,6202,068
MO2606-P-78003852.83848481,3235,940,4403,831
MO2606-P-790051.8614555.455.89174,972,5401,839
MO2606-P-800063.875.660.471717,03347,989,9808,297
MO2606-P-81008091.27383832,01016,168,1601,955
MO2606-P-820010011290101.2103.63,08230,607,5804,104
MO2606-P-8300130137.4110124.6124.62,09725,430,0402,282
MO2606-P-8400160167.8134.4153.6153.62,81042,214,5202,971
MO2606-P-8500184203.6163.8187.6187.62,63347,831,7402,300
MO2606-P-8600235249199224.2224.23,52877,749,8602,926
MO2606-P-8700260297.22402752752,60769,708,8401,964
MO2606-P-8800303.2352286.4320.4320.47,267229,459,9802,806
MO2606-P-8900390413336375.43782,26381,848,1401,146
MO2606-P-9000454480.2393.8441.8441.868129,801,420634
MO2606-P-9100523.6553.2466508.2514.232917,136,220144
MO2606-P-9200601.6630.8541.2584.4584.41347,823,680300
MO2606-P-9300661.8712.4622658.6668.6755,152,40051
MO2606-P-9400750797.2692.6721.6751604,492,440167
MO2606-P-9500833.8885.6776825.2836776,441,22057
MO2606-P-9600943.8974.8870.2920923.8656,030,440146
MO2606-P-97001,0671,067954.81,000.61,012.4373,811,5209
MO2607-C-74001,275.21,351.41,272.81,337.21,312.6243,152,84049
MO2607-C-75001,182.61,244.61,182.61,244.61,225.2151,832,58016
MO2607-C-76001,096.21,172.61,0961,172.61,135.6182,046,56036
MO2607-C-77001,067.41,067.41,067.41,067.41,052.62213,48027
MO2607-C-7800928.81,008.4928.8998.4964.2111,067,520297
MO2607-C-7900853926.6842.6898.8891736,260,620259
MO2607-C-8000780840.6761.8814800.8705,565,760115
MO2607-C-8100745804729.6742.8735171,272,90080
MO2607-C-8200618695.8613.2685.4651.4332,164,640118
MO2607-C-8300552619.2541.4611.6582.6623,526,920360
MO2607-C-8400513564483.6535.2521.4985,013,580310
MO2607-C-8500438.6491.4423.8466.2466.21647,465,420163
MO2607-C-8600390438.8371.4412.2408.2773,084,540160
MO2607-C-8700342.2390322.2369357.21806,449,260150
MO2607-C-8800298.8338.6285316.8316.42708,236,140193
MO2607-C-8900258.4297243.6281.8272.62205,919,040270
MO2607-C-9000218262211.8244.6240.62546,078,560680
MO2607-C-9100184.4227183.2213.6208.81162,367,54097
MO2607-C-9200166200.6156.81901821783,119,700231
MO2607-C-9300146.2172.6139.4164.2161.659881,04072
MO2607-C-9400120156120143.6139.81261,715,720241
MO2607-C-9500110.8138.6103.6126.21232252,717,760140
MO2607-C-960099.4121.289.81111112182,302,360140
MO2607-C-970082107.878.298.298.24364,024,060185
MO2607-P-74005061.847.655.655.65092,885,4001,391
MO2607-P-750056.47156.46464.62541,711,680352
MO2607-P-760065.882.265.87474.44073,131,300487
MO2607-P-770082.895.281.687.4881951,714,900343
MO2607-P-780091109.491100.2101.42692,704,380406
MO2607-P-7900107.4127.2107.4116.4116.43063,619,640318
MO2607-P-8000132.2147125.6135.8138.22683,662,120253
MO2607-P-8100152.4168.8147.4158.2158.62193,490,320216
MO2607-P-8200180200172.4185185.81242,321,940239
MO2607-P-8300209.6231200.2215.2217.42304,900,920459
MO2607-P-8400235.8264230.4250.82532847,075,860336
MO2607-P-8500286304.6267.6289.2295.41032,942,640217
MO2607-P-8600296.8351.4296.8336.2336.22939,803,900288
MO2607-P-8700370.6403.2351.2382.2391.226810,231,500194
MO2607-P-8800433.2460.2408.8436.6446.21536,744,900153
MO2607-P-8900495526.2463.6503.4504.8693,473,74045
MO2607-P-9000591.6591.6525559.8562331,862,90030
MO2607-P-9100613.8619.4587.8619.4641.6251,555,84016
MO2607-P-9200708.4708.4681.6681.67145352,7405
MO2607-P-9300770772.4770772.47902154,2405
MO2607-P-9400820.4820.4820.4820.4869.6182,0405
MO2607-P-9500906.6906.6906.6906.6952.62190,44010
MO2607-P-96001,068.41,068.4991.2991.21,033.84404,2005
MO2607-P-97001,064.81,0921,064.81,0921,127.82215,6802
MO2609-C-62002,366.82,396.42,342.42,378.62,352.2163,776,720364
MO2609-C-64002,1532,2112,1052,157.82,159.6153,227,200223
MO2609-C-66001,941.22,012.81,921.82,012.81,979.8509,708,460435
MO2609-C-68001,758.21,8221,758.21,8221,797.481,438,260454
MO2609-C-70001,5851,629.81,5851,629.81,616.46958,4001,215
MO2609-C-72001,433.81,4791,3941,4791,445.6142,016,400915
MO2609-C-74001,2671,3041,230.21,2801,276.4384,825,560734
MO2609-C-76001,1001,1551,072.41,129.41,121.4465,101,7601,243
MO2609-C-7800958.21,016.6933.2979984.216115,545,7601,128
MO2609-C-8000810877.6792.284184126822,425,9001,489
MO2609-C-8200657.4750657.4719.8720.829521,090,9201,469
MO2609-C-8400578636.2558604.2603.851831,144,1001,712
MO2609-C-8600503535466.2504.6504.662631,294,4001,909
MO2609-C-8800394.4447.4386.842642681433,939,8401,585
MO2609-C-900033037431935435484829,680,1201,683
MO2609-C-9200270310.6263.4292.8292.83349,450,7401,096
MO2609-C-9400222.4256.6215.82412413287,712,0001,281
MO2609-C-96001872151802022021,05320,641,0201,447
MO2609-C-9800140179.6140168.2168.267511,076,140229
MO2609-P-620028.830.227.227.827.6167479,0001,251
MO2609-P-640036.839.235.83737.2101377,220817
MO2609-P-660049.45247.249.650193965,000858
MO2609-P-680065.26962.865.265.22301,498,9401,175
MO2609-P-700083.49081.684.885.21631,390,6201,457
MO2609-P-7200113.2116.8105.6110.6110.61701,901,7801,545
MO2609-P-7400144.6152137142.6142.61892,732,3401,603
MO2609-P-7600167.6193.4167.6182.6182.62965,455,2401,781
MO2609-P-7800226.6242.6221.8233.6233.62185,063,4201,160
MO2609-P-8000290310.4282.4295.6295.61835,421,180757
MO2609-P-8200365.6386.6352369.2369.21856,795,320594
MO2609-P-8400445.4476.6435.2455460.21758,024,340449
MO2609-P-8600545.85805325565561689,382,200709
MO2609-P-8800680695.2637671.6675.424716,506,860610
MO2609-P-9000817.2817.2761800.4800.4362,842,060383
MO2609-P-9200950.2975910935943.2575,357,840198
MO2609-P-94001,0781,1251,048.61,087.21,087.2545,921,720195
MO2609-P-96001,278.21,286.41,217.61,247.61,247.2496,119,920121
MO2609-P-98001,441.21,441.21,385.81,4051,40591,268,7007
MO2612-C-64002,0102,0801,974.82,0562,056387,708,900402
MO2612-C-66001,884.81,888.41,8771,8771,871.86311,807,820114
MO2612-C-68001,663.61,717.41,663.61,717.41,705.8152,540,360126
MO2612-C-70001,5151,582.21,5151,549.21,548.6568,745,240756
MO2612-C-72001,373.21,423.21,348.61,411.21,396.8689,524,840819
MO2612-C-74001,232.81,276.21,218.61,2741,253323,987,800755
MO2612-C-76001,088.61,154.21,071.61,140.81,117.8677,434,520940
MO2612-C-78009501,019.8934997.4997.440438,608,8801,006
MO2612-C-8000837.4909.4831.8875.4875.412710,814,180967
MO2612-C-8200744.6800723.279376617413,289,0401,246
MO2612-C-8400648.4705.2634.6671678.2664,381,660855
MO2612-C-8600557.6612.2543587581.619811,601,100869
MO2612-C-8800482.6531.6467.8509.8508.41457,106,480577
MO2612-C-9000434460404.4436.4439.228712,521,840651
MO2612-C-9200353.8389.8347.63793792238,171,720594
MO2612-C-9400300.4344290.6320.6320.62959,126,3201,218
MO2612-C-9600263.4291.2250.2276.2275.479021,246,0801,796
MO2612-C-9800216.8248207.6237236.254812,568,920274
MO2612-P-64009095.686.892921931,761,4201,722
MO2612-P-6600118.4124.8114.4119.4119.43303,944,0601,157
MO2612-P-6800146.6155.4146.2148.8151.21271,919,080934
MO2612-P-7000183.6194.8181.8187.8190.2951,791,940863
MO2612-P-7200230240.8227233.8238.21242,927,260877
MO2612-P-7400277300277288.2292.41674,833,3601,138
MO2612-P-7600348.8363.4339.8350.4357.21174,093,900839
MO2612-P-7800414434.2409.6423.4423.41365,705,440837
MO2612-P-8000497.2519.6488.4495.4506.41236,157,480819
MO2612-P-8200590.8610.8574.2593.4593.417510,319,9601,136
MO2612-P-8400685.8711677.6689696.2483,344,660437
MO2612-P-8600794.8822.8780.8796.8806.4715,746,500404
MO2612-P-8800912.4930.6900913.4925.6373,381,960400
MO2612-P-90001,062.81,0711,0301,040.41,050.2323,346,160288
MO2612-P-92001,183.81,199.41,172.21,196.81,185.4677,919,020210
MO2612-P-94001,347.21,347.21,3051,3051,330.4202,676,16091
MO2612-P-96001,5001,500.61,478.81,485.41,480121,790,020247
MO2612-P-98001,631.81,633.81,610.21,610.21,6386973,3206
MO2703-C-66001,8191,8251,816.41,8251,834.281,450,640197
MO2703-C-68001,6861,6861,6781,6781,670.62336,40058
MO2703-C-70001,523.81,548.21,486.41,548.21,525.8121,832,060335
MO2703-C-72001,355.61,409.41,355.61,4091,388.84554,920304
MO2703-C-74001,220.81,2791,220.81,2671,257.28997,360158
MO2703-C-76001,099.41,1571,099.41,1331,1358904,460302
MO2703-C-78001,014.41,054980.81,0201,014.2525,240,340319
MO2703-C-8000880.6960879.8919.6912.8322,883,420194
MO2703-C-8200783831.4774822.6822.6685,464,120240
MO2703-C-8400699748.6686.8727731.8523,752,280319
MO2703-C-8600613.2665.6602.6643.8640.8422,667,820322
MO2703-C-8800506.4583506.4575.2566.4412,277,180115
MO2703-C-9000461.2517.8460.4499.6497.4411,998,860107
MO2703-C-9200418452.84024424421074,598,580188
MO2703-C-9400366.8393.6344.4383381.8933,398,280322
MO2703-C-9600310353.4296335.2333.82899,328,300341
MO2703-C-9800265.4309.4251.2293.6293.681122,731,800411
MO2703-P-6600193.6204.4189197.4197.43737,395,3601,098
MO2703-P-6800239.4252.6237244.4245.61122,748,020336
MO2703-P-7000291300.2284.4291.8290.629847,840316
MO2703-P-7200352357.4344.6356.2353.8401,411,960401
MO2703-P-7400412.8423.8408.2423.8420.214582,700294
MO2703-P-7600486505481.2495.6494.61125,548,120301
MO2703-P-7800580.2583.4555.6571.4576.21729,844,840413
MO2703-P-8000670.4677.4650.6663.2663.21318,695,660417
MO2703-P-8200771.2778744758.677415411,724,960395
MO2703-P-8400875.2875.2844.8866870.213711,862,000282
MO2703-P-8600968998.2963.6975.6975.6626,105,240107
MO2703-P-88001,125.41,125.41,0801,088.81,093.8111,209,64047
MO2703-P-90001,214.41,254.21,209.21,209.21,231.6263,220,22040
MO2703-P-92001,4131,368.423
MO2703-P-94001,518.61,518.61,491.41,491.41,506.82301,00036
MO2703-P-96001,6321,640.81,628.81,6371,654.4101,634,12025
MO2703-P-98001,787.81,7971,7771,793.61,808.4325,739,96025
相关资讯: