中国金融期货交易所12月19日MO期权收盘行情

发布时间：2025年12月19日 00:00

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
MO2512-C-4900	2,409.6	2,440.8	2,400	2,439.2	2,435.62	25	6,088,200
MO2512-C-5000	2,336.4	2,341	2,332.8	2,335	2,335.62	20	4,643,300
MO2512-C-5200	2,114.6	2,140.8	2,110.8	2,135	2,135.62	18	3,819,960
MO2512-C-5400	1,911	1,936	1,900.6	1,935	1,935.62	15	2,873,180
MO2512-C-5600	1,712	1,741	1,705	1,735	1,735.62	36	6,171,040
MO2512-C-5800	1,502.8	1,544.6	1,502.8	1,535	1,535.62	44	6,718,860
MO2512-C-6000	1,316.4	1,341.8	1,291.4	1,335.2	1,335.62	51	6,745,460
MO2512-C-6200	1,109.2	1,158.8	1,091.2	1,135	1,135.62	133	14,989,080
MO2512-C-6300	1,010.2	1,049	992.2	1,036.6	1,035.62	44	4,441,200
MO2512-C-6400	908.2	949	902.6	935	935.62	95	8,822,160
MO2512-C-6500	801.8	849.6	792.6	837	835.62	91	7,413,000
MO2512-C-6600	696	758.6	692.4	735	735.62	134	9,653,020
MO2512-C-6700	603	651	589.6	638.8	635.62	118	7,311,580
MO2512-C-6800	513	566.2	484.8	536	535.62	653	34,194,320
MO2512-C-6900	396	462.2	384.8	435.6	435.62	778	32,502,920
MO2512-C-7000	300	361.8	282.8	335.2	335.62	1,580	51,006,880
MO2512-C-7100	201.4	261.8	185.2	235.2	235.62	3,582	79,857,700
MO2512-C-7200	103.8	163.4	90	136	135.62	14,947	187,408,280
MO2512-C-7300	34	65	21.2	35.4	35.62	45,903	179,191,120
MO2512-C-7400	5	6.8	0.2	0.2		24,923	8,178,800
MO2512-C-7500	1	1	0.2	0.2		3,231	165,760
MO2512-C-7600	0.2	0.4	0.2	0.2		331	6,780
MO2512-C-7700	0.4	0.4	0.2	0.2		241	4,980
MO2512-C-7800	0.2	0.2	0.2	0.2		105	2,100
MO2512-C-7900	0.2	0.2	0.2	0.2		98	1,960
MO2512-C-8000	0.2	0.2	0.2	0.2		93	1,860
MO2512-C-8100	0.2	0.2	0.2	0.2		77	1,540
MO2512-C-8200	0.2	0.2	0.2	0.2		35	700
MO2512-C-8300	0.2	0.2	0.2	0.2		41	820
MO2512-C-8400	0.2	0.2	0.2	0.2		39	780
MO2512-C-8500	0.2	0.2	0.2	0.2		204	4,080
MO2512-P-4900	0.2	0.2	0.2	0.2		19	380
MO2512-P-5000	0.2	0.2	0.2	0.2		23	460
MO2512-P-5200	0.2	0.2	0.2	0.2		19	380
MO2512-P-5400	0.2	0.2	0.2	0.2		76	1,520
MO2512-P-5600	0.2	0.2	0.2	0.2		20	400
MO2512-P-5800	0.2	0.2	0.2	0.2		23	460
MO2512-P-6000	0.2	0.2	0.2	0.2		45	900
MO2512-P-6200	0.2	0.2	0.2	0.2		29	580
MO2512-P-6300	0.2	0.2	0.2	0.2		46	920
MO2512-P-6400	0.2	0.2	0.2	0.2		82	1,640
MO2512-P-6500	0.2	0.2	0.2	0.2		112	2,240
MO2512-P-6600	0.4	0.4	0.2	0.2		70	1,500
MO2512-P-6700	0.2	0.4	0.2	0.2		391	8,860
MO2512-P-6800	0.4	0.4	0.2	0.2		1,213	29,720
MO2512-P-6900	0.8	0.8	0.2	0.2		1,272	46,400
MO2512-P-7000	1	1	0.2	0.2		4,159	162,080
MO2512-P-7100	2	3	0.2	0.2		7,327	666,580
MO2512-P-7200	8.6	8.8	0.2	0.2		19,403	6,384,160
MO2512-P-7300	37.8	40.2	0.2	0.2		42,149	57,960,720
MO2512-P-7400	110	119.2	42	64.2	64.38	19,999	151,164,380
MO2512-P-7500	201.8	216.8	137.6	164	164.38	2,770	49,336,400
MO2512-P-7600	305.2	316.2	238.2	264.6	264.38	1,270	35,533,320
MO2512-P-7700	405	415.2	339.8	364.4	364.38	426	16,424,240
MO2512-P-7800	505	509.2	440.4	465	464.38	224	10,795,280
MO2512-P-7900	583.6	606.4	541.4	564	564.38	100	5,783,200
MO2512-P-8000	691.4	707.2	648	664.8	664.38	77	5,204,540
MO2512-P-8100	797.8	807.8	741.4	771.2	764.38	87	6,833,240
MO2512-P-8200	902	902	841.6	871.2	864.38	72	6,305,240
MO2512-P-8300	990	1,008	958.2	963	964.38	75	7,396,600
MO2512-P-8400	1,101.8	1,114.2	1,040	1,064	1,064.38	70	7,533,000
MO2512-P-8500	1,208.6	1,208.6	1,138.8	1,165	1,164.38	54	6,379,640
MO2601-C-6300	950.4	1,015.2	950.4	987	992.2	32	3,154,920	279
MO2601-C-6400	845.2	909	845.2	885.2	894.4	11	943,860	86
MO2601-C-6500	767.8	813.8	760.2	813.8	796.8	22	1,680,280	70
MO2601-C-6600	665.2	725.6	654.4	696.2	701	76	5,131,500	174
MO2601-C-6700	589.6	639	560.6	605.2	606.2	128	7,473,140	221
MO2601-C-6800	485.2	547.2	467.4	515	515.8	355	17,941,220	699
MO2601-C-6900	380	453.6	380	422.2	422.6	424	17,633,180	700
MO2601-C-7000	309.8	367.8	300	338.2	338.2	1,484	49,777,600	1,675
MO2601-C-7100	234.8	287.4	227.8	261	261	2,230	57,717,340	1,904
MO2601-C-7200	170	214	165.6	189.4	189.4	7,406	139,738,620	5,117
MO2601-C-7300	121.2	150.2	114.8	130.8	130.8	12,512	164,497,900	5,829
MO2601-C-7400	78	100.8	76	83.8	83.8	12,071	105,320,480	6,556
MO2601-C-7500	51.8	66	48.8	51.8	51.8	8,515	47,416,720	5,909
MO2601-C-7600	34.2	42	30.2	30.6	30.6	6,166	21,454,600	4,178
MO2601-C-7700	20.2	27	17.8	18	18	3,534	7,583,140	3,231
MO2601-C-7800	13.8	18.8	10.2	10.2	10.2	2,644	3,771,280	3,198
MO2601-C-7900	9.4	13.2	6.2	6.2	6.2	1,873	1,773,580	1,838
MO2601-C-8000	9	10.4	5	5	5	1,426	1,086,380	2,344
MO2601-C-8100	6	8.2	3.4	3.4	3.4	805	462,820	906
MO2601-C-8200	5.4	7.2	3.2	3.2	3.2	797	396,480	758
MO2601-C-8300	5	6.4	2.8	2.8	1.6	598	262,620	661
MO2601-C-8400	4.8	6.2	3.2	3.2	1.2	855	402,080	2,632
MO2601-P-6300	6.4	7	4.2	4.2	4.2	891	495,800	1,607
MO2601-P-6400	9	9.6	6.2	6.2	6.2	1,568	1,236,880	2,068
MO2601-P-6500	12.2	13	8.4	8.4	8.4	1,725	1,794,720	2,213
MO2601-P-6600	17.2	18.2	12.4	12.4	12.4	1,652	2,369,820	3,209
MO2601-P-6700	22.8	25.6	17.6	18.2	18.2	1,980	3,925,940	3,590
MO2601-P-6800	36.8	36.8	25.2	25.8	25.8	3,606	10,280,520	4,699
MO2601-P-6900	43.6	50.6	34	36	36	2,224	8,646,320	3,201
MO2601-P-7000	65	72.2	48	51.4	51.4	5,429	30,862,560	4,944
MO2601-P-7100	91.2	100.8	66.6	72.8	72.8	5,226	41,205,440	4,096
MO2601-P-7200	114.6	138	92.2	101.8	101.8	7,943	87,852,980	5,517
MO2601-P-7300	170	185.8	128	142	142	8,606	127,866,900	5,759
MO2601-P-7400	235.4	247	178.4	194	194	4,331	88,155,340	3,194
MO2601-P-7500	322.2	322.2	242.4	261.8	261.8	1,173	31,631,520	1,393
MO2601-P-7600	371.8	400.4	319	341	339.8	471	16,705,540	649
MO2601-P-7700	455	488.8	405	430	430	317	14,239,180	518
MO2601-P-7800	565.8	582.4	494.8	522.2	520.6	262	13,678,620	343
MO2601-P-7900	665	670.4	605.2	612.8	617	44	2,868,500	153
MO2601-P-8000	763.4	763.4	692.2	715	719.4	66	4,859,360	194
MO2601-P-8100	869	869	790.2	809	817.6	28	2,277,540	134
MO2601-P-8200	968	968	968	968	916.8	4	390,200	90
MO2601-P-8300	1,046	1,067.2	1,005.6	1,006	1,016	15	1,585,760	160
MO2601-P-8400	1,154.2	1,167.2	1,101.8	1,118.8	1,115.6	22	2,501,640	258
MO2602-C-6300				805.4	945.4			2
MO2602-C-6400				838.8	852			1
MO2602-C-6500				595.2	760.6			46
MO2602-C-6600	575.4	638	575.4	638	672	2	121,340	39
MO2602-C-6700	581.4	581.4	581.4	581.4	581.4	1	58,140	35
MO2602-C-6800	478.6	515.4	478.6	497	507	14	695,740	94
MO2602-C-6900	394	439	387.8	429.4	428	40	1,690,780	124
MO2602-C-7000	333.8	376.6	329	358.4	358.4	90	3,195,800	216
MO2602-C-7100	269	305	269	298.2	289.4	46	1,338,680	281
MO2602-C-7200	222.4	254.8	208.6	231.6	232.8	122	2,938,080	664
MO2602-C-7300	174	199.2	168.4	184.6	184.6	184	3,412,560	604
MO2602-C-7400	132.4	155.6	126	140.8	140.8	133	1,894,220	467
MO2602-C-7500	101.4	117	98	106	106	80	863,840	384
MO2602-C-7600	74.8	89.2	70.6	78.8	78.8	282	2,313,240	748
MO2602-C-7700	58	67.2	55.2	58	58	90	545,240	633
MO2602-C-7800	44.4	51.2	40.4	42.4	42.4	269	1,234,800	766
MO2602-C-7900	34	39	30	31.2	31.2	228	791,580	378
MO2602-C-8000	24.6	30.4	21.8	22.8	22.8	285	730,460	506
MO2602-C-8100	20.8	24	17.2	19	17.6	158	317,440	488
MO2602-C-8200	16.4	19.4	14.4	14.8	13.8	106	176,180	976
MO2602-P-6300	21	22.2	18.8	18.8	18.8	104	216,240	552
MO2602-P-6400	28	31.4	24.8	25	24.4	133	362,020	493
MO2602-P-6500	36	39.8	31.4	32	32	276	937,080	781
MO2602-P-6600	48	52.6	42.2	43.8	43.8	144	654,760	594
MO2602-P-6700	64.6	69.8	55.6	57.6	58.2	293	1,776,680	1,205
MO2602-P-6800	82.6	93	72	74	74	239	1,839,280	906
MO2602-P-6900	112.8	119.8	93.8	99.8	99.8	158	1,605,620	656
MO2602-P-7000	145.4	154.2	120.4	127	127	260	3,399,540	864
MO2602-P-7100	179.4	192.4	155	161.2	161.2	61	1,016,500	281
MO2602-P-7200	226.2	231	193	206.4	205.6	64	1,348,640	325
MO2602-P-7300	282.4	292.6	242.8	253.8	255	24	625,980	283
MO2602-P-7400	335	352	302.2	315	307.4	30	1,000,580	184
MO2602-P-7500	385.2	385.2	368	379.8	374.6	13	494,500	86
MO2602-P-7600	477.2	498.8	454.4	454.4	447.2	8	373,120	35
MO2602-P-7700				588	526.6			5
MO2602-P-7800				689	610.4			13
MO2602-P-7900	750	750	750	750	733.2	1	75,000	6
MO2602-P-8000				973.6	825.4			1
MO2602-P-8100				1,048.4	919.8			53
MO2602-P-8200	1,036	1,036	1,016.2	1,016.2	1,015.6	11	1,133,040	411
MO2603-C-4900	2,203	2,270	2,195.8	2,253	2,250.6	25	5,557,080	201
MO2603-C-5000	2,121.8	2,159	2,094.2	2,154.8	2,152.4	8	1,704,180	219
MO2603-C-5200	1,908.2	1,978.4	1,901.8	1,957.8	1,954.6	30	5,829,820	233
MO2603-C-5400	1,730	1,777.4	1,730	1,761	1,759.8	11	1,932,860	398
MO2603-C-5600	1,514.6	1,581.8	1,513	1,568.8	1,562.8	13	2,007,260	462
MO2603-C-5800	1,312	1,387.2	1,312	1,379.6	1,368.8	13	1,736,920	880
MO2603-C-6000	1,132.6	1,199	1,132.6	1,185.6	1,179.2	29	3,379,880	1,270
MO2603-C-6200	963	1,021.8	963	1,000.6	990.6	25	2,497,060	1,359
MO2603-C-6400	789	843	788.6	811.6	813.6	17	1,372,960	997
MO2603-C-6600	655.6	675	611.2	659.8	648.8	73	4,687,040	1,030
MO2603-C-6800	478.8	522	463.8	504.8	503.8	124	6,203,120	1,355
MO2603-C-7000	364.8	398	346.8	376.4	376.4	164	6,146,840	2,345
MO2603-C-7200	252	288	245	268.6	268.6	385	10,414,240	2,654
MO2603-C-7400	182	204.2	172.8	188.2	188.2	476	9,008,720	3,718
MO2603-C-7600	120	138.8	116.8	126.6	126.6	485	6,231,720	1,965
MO2603-C-7800	83.8	95	79.2	84.8	85	311	2,721,560	1,664
MO2603-C-8000	59	66.4	55	58.2	58.2	744	4,511,100	2,423
MO2603-C-8200	40	46.2	37.4	39.8	40.6	246	1,027,980	1,602
MO2603-C-8400	29	34.8	27	29.2	29.2	270	814,440	1,677
MO2603-C-8600	22	26.8	21	23.8	23.8	1,035	2,481,960	4,028
MO2603-P-4900	6	6.2	5.4	5.4	5.4	249	146,600	1,890
MO2603-P-5000	6.4	6.6	5.4	5.6	5.6	234	140,720	758
MO2603-P-5200	7.2	7.8	7	7	7	599	427,000	1,228
MO2603-P-5400	10.6	11.4	9.6	11.2	11.2	743	772,480	1,660
MO2603-P-5600	14.6	15	12.6	12.6	12.6	48	66,240	1,600
MO2603-P-5800	19	20.8	17.2	17.2	17.2	74	137,400	1,432
MO2603-P-6000	30.2	30.2	24	24.8	24.8	231	604,700	2,405
MO2603-P-6200	42.8	46.2	37	37.6	38.2	304	1,208,620	2,113
MO2603-P-6400	67	72	58.2	59	59	168	1,085,460	1,845
MO2603-P-6600	113	113	92	93.8	93.8	326	3,275,260	1,877
MO2603-P-6800	161	170	140	143.4	143.4	323	4,879,340	2,512
MO2603-P-7000	236	250	206.4	213	213	292	6,490,400	1,748
MO2603-P-7200	326.8	345	297.8	309	308.2	172	5,354,340	1,512
MO2603-P-7400	451.2	467.4	412.8	426.4	426.4	183	7,909,420	1,606
MO2603-P-7600	601	612	545	564.6	565.8	84	4,782,100	723
MO2603-P-7800	768.4	781	711.4	735.6	723.8	7	519,400	219
MO2603-P-8000	934.2	939.2	888.4	896	895.4	23	2,080,620	233
MO2603-P-8200	1,080.8	1,080.8	1,080.8	1,080.8	1,075.2	1	108,080	121
MO2603-P-8400	1,340	1,340	1,254.4	1,264	1,263	12	1,550,160	239
MO2603-P-8600	1,480	1,480	1,449.6	1,455	1,457	7	1,019,260	368
MO2606-C-5200	1,700	1,752	1,691.6	1,742.8	1,743	18	3,104,800	332
MO2606-C-5400	1,520	1,564	1,508.6	1,564	1,556	11	1,690,520	173
MO2606-C-5600	1,385	1,389	1,379.2	1,379.4	1,379.4	11	1,515,720	332
MO2606-C-5800	1,159	1,215.8	1,159	1,207.6	1,207.6	16	1,930,400	158
MO2606-C-6000	1,008	1,065.4	1,008	1,044.2	1,038.8	28	2,934,480	745
MO2606-C-6200	873.6	918.2	873.6	892.4	892.4	33	2,952,460	969
MO2606-C-6400	721	762.4	713.8	751.2	748.2	34	2,532,080	958
MO2606-C-6600	604.8	641.8	594.6	631.4	620.4	31	1,937,580	653
MO2606-C-6800	491.6	532.6	485	509.6	509.6	55	2,778,420	820
MO2606-C-7000	399.4	435	392.6	412.8	412.8	167	6,870,340	1,718
MO2606-C-7200	319.2	350	310	329	324.8	212	7,062,300	1,112
MO2606-C-7400	258	283.6	251.2	267.2	267.8	200	5,420,340	1,829
MO2606-C-7600	196	220.6	196	206	206	116	2,465,080	1,407
MO2606-C-7800	157	173.6	153	158.6	158.6	115	1,921,760	1,679
MO2606-C-8000	122	134.4	118.2	123.8	123.8	178	2,281,540	2,054
MO2606-C-8200	92.2	105	92.2	95.6	95.4	115	1,120,080	1,023
MO2606-C-8400	77.4	84	73.4	77.4	77.4	221	1,771,960	1,750
MO2606-C-8600	57	64.8	56	58.4	58.4	433	2,623,120	1,682
MO2606-P-5200	26.2	27.2	22.2	22.6	22.6	132	320,480	1,783
MO2606-P-5400	41.8	43.2	34.8	36.2	36.2	132	501,680	587
MO2606-P-5600	61.8	61.8	51.8	52.8	52.8	130	717,840	762
MO2606-P-5800	87.2	89.8	78.2	78.8	78.8	100	841,980	1,034
MO2606-P-6000	121.8	124.6	108.4	110.4	112.4	118	1,340,100	1,931
MO2606-P-6200	166.6	174.2	150	155.8	155.8	111	1,786,160	1,746
MO2606-P-6400	230.6	237.4	213.2	216.4	216.4	66	1,459,020	1,086
MO2606-P-6600	305	316.4	280.4	284.8	284.8	153	4,489,860	1,276
MO2606-P-6800	393.2	408.2	365.6	371.4	372	86	3,291,320	1,104
MO2606-P-7000	500.6	511.2	459.4	470.4	470.4	143	6,962,580	1,327
MO2606-P-7200	624.4	634.6	575.8	587	587	121	7,239,840	997
MO2606-P-7400	753.8	765.4	712.6	717	721.6	81	5,997,180	825
MO2606-P-7600	912.6	912.6	848.6	867.8	867.8	71	6,166,960	636
MO2606-P-7800	1,017	1,020.6	1,006	1,019.8	1,017.4	11	1,115,760	553
MO2606-P-8000	1,182.2	1,183.6	1,158.6	1,175.2	1,179	13	1,529,260	526
MO2606-P-8200				1,415	1,344			297
MO2606-P-8400	1,548.2	1,548.2	1,518.8	1,540.2	1,518.6	9	1,380,160	635
MO2606-P-8600	1,755.8	1,755.8	1,685.8	1,695.8	1,699.6	16	2,748,160	665
MO2609-C-6200	848.4	885.8	848.4	871.8	874.8	10	865,980	728
MO2609-C-6400	726.8	777	716.4	760.4	766.4	18	1,342,080	621
MO2609-C-6600	622.6	660	622.6	646.4	646.4	40	2,591,640	1,011
MO2609-C-6800	525	563.2	525	555.6	555.6	69	3,772,440	775
MO2609-C-7000	448.2	477	448.2	466.8	465	62	2,871,520	1,100
MO2609-C-7200	370	403	370	382.2	387.2	86	3,361,200	646
MO2609-C-7400	321.8	324.6	312.6	312.6	320	38	1,211,360	948
MO2609-C-7600	256	272.2	254.6	262.8	262.8	46	1,200,660	848
MO2609-C-7800	220.2	220.2	209.2	209.2	215.6	28	600,000	522
MO2609-C-8000	168	182.2	168	178	173	27	478,160	616
MO2609-C-8200	138.2	147.6	138.2	145.4	141.2	20	288,220	722
MO2609-C-8400	109.6	119	109.6	113.4	113.4	48	552,220	707
MO2609-C-8600	90	98	87.6	92.6	92.6	351	3,236,340	2,450
MO2609-P-6200	311	321.4	295	299.6	292.2	142	4,326,920	2,023
MO2609-P-6400	392.6	398.2	372	375	375	151	5,798,740	1,725
MO2609-P-6600	481.2	489.4	460.8	462.4	462.4	71	3,345,300	1,577
MO2609-P-6800	593.4	601.8	565	565	566	41	2,363,040	730
MO2609-P-7000	704	716.8	680	680	671	26	1,808,000	450
MO2609-P-7200	834.8	843.8	798	798.6	798.6	85	6,932,460	757
MO2609-P-7400	972.2	981.2	927.8	927.8	934.8	29	2,733,380	1,585
MO2609-P-7600	1,109.8	1,109.8	1,065	1,070.8	1,070.8	26	2,804,140	915
MO2609-P-7800	1,217	1,217	1,208.2	1,208.2	1,218.8	11	1,333,820	134
MO2609-P-8000				1,513	1,373.4			148
MO2609-P-8200				1,698.2	1,535.4			155
MO2609-P-8400	1,740	1,742.4	1,705.8	1,705.8	1,701	3	518,820	59
MO2609-P-8600	1,919	1,920.8	1,875.2	1,875.2	1,998.6	12	2,266,640	365

相关资讯: