中国金融期货交易所06月24日MO期权收盘行情
发布时间:2026年06月24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
MO2607-C-72001,390.21,502.21,3411,477.21,4798612,520,660124
MO2607-C-73001,258.41,399.81,258.41,375.21,380.4395,113,82092
MO2607-C-74001,149.21,303.21,149.21,303.21,278.6566,774,620347
MO2607-C-75001,099.61,2001,068.81,1981,181.4161,781,040173
MO2607-C-76001,019.81,099.8953.41,0881,088838,427,340156
MO2607-C-7700902.81,014.8861.6999.8991706,382,760147
MO2607-C-7800808930.6501918896.61149,419,860351
MO2607-C-7900711826684.6805805.2916,728,380275
MO2607-C-8000655739.8600719.4719.439926,639,4001,003
MO2607-C-8100576.2657.8524633.8633.836521,532,0201,132
MO2607-C-8200500576.8447.8552.6552.61,58981,841,2402,582
MO2607-C-8300433.6500379.44744741,82280,867,3006,523
MO2607-C-8400352.4423.8316.6401.8401.83,113116,710,1803,918
MO2607-C-85003003582613333335,735175,343,6604,420
MO2607-C-8600245.2296.8209.2274.4274.413,407334,464,3605,122
MO2607-C-8700203.8242166.2221.8221.818,589378,577,2406,993
MO2607-C-8800161193.8129.8177.2177.219,155315,397,9207,591
MO2607-C-8900128.6151.499137.4137.411,030139,646,3604,199
MO2607-C-90009611876.2107.2107.224,445239,378,54012,513
MO2607-C-91007688.455.479.479.46,83750,141,2004,077
MO2607-C-92006065.840.458.858.86,60135,837,8803,681
MO2607-C-930042.848.42941.441.43,02112,049,9802,772
MO2607-C-940031.835.220.429.829.83,58710,052,0003,430
MO2607-C-9500232514.822223,4246,876,2802,836
MO2607-C-9600161810.415.415.41,9212,742,3002,335
MO2607-C-97001212.67.210.610.63,1273,056,4602,266
MO2607-C-98009.49.45.27.87.82,5381,823,4402,673
MO2607-C-99006.67.24.46.26.23,1761,807,7804,734
MO2607-P-72006.46.444.24.2813422,3402,107
MO2607-P-73006.87.64.65.45.41,089670,5401,017
MO2607-P-74009.410.66.4772,3611,999,4803,089
MO2607-P-750012148.810101,7191,860,6002,972
MO2607-P-760018.219.41212.812.81,9102,851,6003,330
MO2607-P-77002526.816.217.217.22,1454,393,8803,416
MO2607-P-78003537.823.425.225.22,9478,744,8804,463
MO2607-P-790041.85131.433.633.62,51010,001,9803,348
MO2607-P-80005568.443.2454513,02069,756,5208,946
MO2607-P-810075.889.255.859594,95333,698,4404,554
MO2607-P-82009911773.876.676.67,10764,174,7805,171
MO2607-P-83001281499597978,51998,849,2805,871
MO2607-P-8400160186.4121125.4125.48,423123,890,1804,853
MO2607-P-8500200231.6152.816116114,922278,522,4005,948
MO2607-P-8600247.2283.4190.8202.8202.814,703338,505,9605,199
MO2607-P-8700295340.8235.82482489,032250,048,0804,073
MO2607-P-8800362405.8287.4300.6300.64,289143,494,5203,134
MO2607-P-8900415475347.4362.2362.21,05142,465,440715
MO2607-P-9000485551.8410.6427.4427.480337,811,0601,412
MO2607-P-9100563.6627.6486.4507.2507.234919,484,200259
MO2607-P-9200644.8710.45585845841207,780,060179
MO2607-P-9300730796645.6668.8668.8271,991,060120
MO2607-P-9400817.8888.6739756.6756.6362,984,480149
MO2607-P-9500962.4980829.6829.6847.6625,746,920146
MO2607-P-96001,074.81,074.8923.4930.2939.8454,593,540125
MO2607-P-97001,127.81,176.81,019.41,019.41,034.2273,007,320146
MO2607-P-98001,270.61,270.61,183.41,199.41,131.8111,319,640196
MO2607-P-99001,366.41,366.41,282.41,340.81,229.6131,722,800196
MO2608-C-72001,3391,447.41,3391,4201,413.87410,480,980155
MO2608-C-73001,253.81,253.81,253.81,253.81,321.22250,76011
MO2608-C-74001,1291,2391,1291,2391,230.8111,285,90013
MO2608-C-75001,0351,1721,0351,1721,142161,725,80026
MO2608-C-7600994.81,072.49841,070.41,058141,413,20064
MO2608-C-7700872.6974.4872.6974.4971181,678,94025
MO2608-C-7800850.4900850.4900889.4121,048,50075
MO2608-C-7900816.4810.8126
MO2608-C-8000646750646750735.6292,032,500334
MO2608-C-8100614.2686.6614.2674.86638519,240110
MO2608-C-8200525597.851759759717951,160277
MO2608-C-8300500551.6453.8535.2531.8663,287,660158
MO2608-C-8400443.8485.6401.4472467.2431,887,540229
MO2608-C-8500372.8431.2351.4415.4415.470927,825,580763
MO2608-C-8600342383.6306363.8363.853918,795,400591
MO2608-C-8700303.4334266.8317.4317.467420,420,340566
MO2608-C-8800260.2290230267.4267.452413,831,000607
MO2608-C-8900230250.4196.8236.4236.41844,066,200426
MO2608-C-9000196.4216.2167.6203.4203.44057,496,120672
MO2608-C-9100157.6182144170.6172.62403,887,380467
MO2608-C-9200142.4158119.41471475928,379,380676
MO2608-C-9300115132.2102124.8124.81161,396,340330
MO2608-C-9400104.2110.685.2105.2105.24594,638,140464
MO2608-C-9500889471.687.890.23322,884,000366
MO2608-C-96006979.260.674.473.61571,106,260349
MO2608-C-9700606550.263.263.21841,096,620851
MO2608-C-9800505541.451.651.64472,221,340343
MO2608-P-72004146.234.236.636.6254999,020907
MO2608-P-73005055.4424545101479,260378
MO2608-P-740060.66549.85254.4172925,340591
MO2608-P-750072.682.8616564.22691,819,820917
MO2608-P-760085.898.873.877.876.64984,162,120909
MO2608-P-7700103.611488.492.892.82132,100,840395
MO2608-P-7800120.8134105109.4109.43594,039,360641
MO2608-P-7900165.4165.8125.6130.6130.62643,630,160368
MO2608-P-8000188.6192148.2156.4156.465410,689,3601,010
MO2608-P-8100201.6227173.6181.21812965,722,960588
MO2608-P-8200237260.2204.8214.4214.41513,491,880349
MO2608-P-8300282.2302.4239249.6249.61965,278,440378
MO2608-P-8400320346.4279.2288.8286.81875,805,620293
MO2608-P-8500377.6400317.6331.2331.248117,172,340677
MO2608-P-8600418.8457364.437937940216,555,060477
MO2608-P-8700484.4511415.6434.4433.81446,760,380317
MO2608-P-8800553572.2475487.2487.2593,099,200190
MO2608-P-8900618.2620.2537.8550.4553502,966,960243
MO2608-P-9000692692601.8607.8619442,897,060417
MO2608-P-9100762.2762.2671.6692689362,634,020455
MO2608-P-9200839.6851.6745.6764.4764.4947,565,68077
MO2608-P-9300919929.6879.6896840.4332,981,90037
MO2608-P-94001,003.81,004.6902.2902.2920.6454,339,40053
MO2608-P-95001,086.21,086.2979.41,005.81,009.2202,097,72036
MO2608-P-96001,141.61,141.61,141.61,141.61,086.82228,32033
MO2608-P-97001,2191,2191,1551,1551,176.43359,30047
MO2608-P-98001,351.61,352.61,250.21,263.41,266182,323,12028
MO2609-C-1000081.285.265.685.285.21,2569,693,4404,877
MO2609-C-62002,239.22,3282,2102,3282,304.4132,934,640379
MO2609-C-64002,030.62,030.62,030.62,030.62,1121203,060224
MO2609-C-66001,9421,9431,9381,9431,9184776,300389
MO2609-C-68001,677.21,677.21,677.21,677.21,731.41167,720547
MO2609-C-70001,506.41,583.41,506.41,583.41,548.66914,720988
MO2609-C-72001,2701,3901,2701,3901,372.6152,012,560622
MO2609-C-74001,096.81,216.61,096.81,210.81,203.4364,106,880787
MO2609-C-7600972.81,068.4950.61,045.41,045.816316,010,3001,373
MO2609-C-7800811.2917.4807890.488913712,385,3801,664
MO2609-C-7900760.6843.2745843.2818.2322,440,24019
MO2609-C-8000728.4783.8673.675575591366,379,0609,829
MO2609-C-8100654707618702.2685805,248,46044
MO2609-C-8200594.8644.4555627.4627.839623,643,5802,508
MO2609-C-8300524.8584506564.6565.6965,120,72049
MO2609-C-8400492.8535.2450.4512.8511.835417,204,1403,463
MO2609-C-8500425.8476.8405462.8460.81175,166,500112
MO2609-C-8600398.6434.6363414.8414.876230,065,4804,567
MO2609-C-8700350.2383.6324.2371.4371.41786,311,600105
MO2609-C-8800315.4345286.2334.6331.464420,224,0803,230
MO2609-C-8900278307255295.4295.41103,152,900146
MO2609-C-9000249.4276.2224265.6265.690522,713,0603,066
MO2609-C-9100216.2241.8198.2233.8233.6912,016,620130
MO2609-C-9200202.2215174.4208.4208.44418,725,7602,083
MO2609-C-9300169.4190.2157187.8184.8591,031,440114
MO2609-C-9400158169.2135.4165167.43805,881,7201,973
MO2609-C-9500133.4149.4119142.21461802,504,580116
MO2609-C-9600126132.2103.8130.6130.691310,935,4202,901
MO2609-C-9700108.611794.2115.2115.21541,640,080149
MO2609-C-980097.210580.8101.4101.46365,959,8801,888
MO2609-P-100001,6461,692.61,542.81,572.61,579.420533,628,000552
MO2609-P-620017.220.416.216.416.4359632,9201,513
MO2609-P-640023.627.821.822.222.6108263,100892
MO2609-P-660035.238.6313131.23011,011,7001,037
MO2609-P-680048.252.642.243.843.85122,409,7001,575
MO2609-P-700065.67157.659.659.65633,533,5002,607
MO2609-P-720089.4988082.482.47166,336,8402,654
MO2609-P-7400122130107.2109.8109.83874,489,6802,480
MO2609-P-7600162.6173.8142.6147.6147.63635,684,6802,601
MO2609-P-7800216230.8188.4195.8195.84018,153,0802,662
MO2609-P-7900250262.4215.2222.2225.4982,369,62066
MO2609-P-8000278.6302246.825625684622,935,0004,852
MO2609-P-8100325.2340277.8289.4291.4742,251,600101
MO2609-P-8200359.2382.4315325326.635312,099,2401,735
MO2609-P-8300401.4428.6357.2366370.81114,318,50098
MO2609-P-8400448.4481.4396414.6414.61,01543,728,4402,357
MO2609-P-8500498.2521.4444.84624621386,521,74084
MO2609-P-8600553588.6498514.6514.626214,186,9602,437
MO2609-P-8700612.6650.8550.2567.4573.6342,015,56028
MO2609-P-8800672714.4611.4628.8628.815410,199,4001,144
MO2609-P-8900739.8759.8680.4697697241,785,50046
MO2609-P-9000821833739.4758764.8282,234,340848
MO2609-P-9100902.8917.6815817835.4575,033,78075
MO2609-P-9200967.8974.4944.4966.2908.6141,348,900448
MO2609-P-93001,051.81,058.8964964984313,157,78079
MO2609-P-94001,125.81,125.81,0501,0501,060.69989,920411
MO2609-P-95001,183.81,223.81,120.61,129.81,142.8364,277,24068
MO2609-P-96001,2981,327.21,202.81,202.81,22881,031,600412
MO2609-P-97001,388.61,411.61,292.61,297.61,312.6344,662,16037
MO2609-P-98001,4731,5081,432.41,451.41,399.8334,840,720179
MO2612-C-10000145.6156.6127.2156.6157.64656,628,7801,068
MO2612-C-64001,878.81,888.41,878.81,884.41,922.43565,160363
MO2612-C-66001,812.41,750.4104
MO2612-C-68001,6521,584.4119
MO2612-C-70001,379.21,4451,328.61,436.41,425.8253,466,940557
MO2612-C-72001,174.21,287.41,174.21,287.41,273.6253,173,160614
MO2612-C-74001,0441,050.41,0441,050.41,131.44418,880504
MO2612-C-7600940.41,002914.6992997.2252,390,9401,080
MO2612-C-7800831889791.8877.8879.4564,648,000780
MO2612-C-8000720775.6686.675876218013,134,5601,121
MO2612-C-8200616.4669.6594.2658.6660.2845,342,0801,434
MO2612-C-8400539.4573508.4568.85691437,638,6201,029
MO2612-C-8600459.2495.2435.2486.4486.41506,953,0001,631
MO2612-C-8800391.6419.43704154151777,190,2801,099
MO2612-C-9000333.8356310.2353.8353.82698,828,9801,190
MO2612-C-9200277.6300262298.2298.2451,263,480816
MO2612-C-9400229.4253220252.4252.4671,620,0601,164
MO2612-C-9600204.4213.8184.4213.8214.21943,902,1401,304
MO2612-C-9800172.2185.8153.6185.8185.81452,497,760599
MO2612-P-100001,9391,9391,843.21,843.21,8685957,74096
MO2612-P-64008387.676.47978107877,0001,620
MO2612-P-6600116.4117101.2104.6104.61161,271,460959
MO2612-P-6800146.6150.4131135135.241573,140902
MO2612-P-7000190.2196.6168.8172.4171741,345,3801,121
MO2612-P-7200232.6248214.2220219.2952,144,6401,042
MO2612-P-7400304.6308.6268273.8273.8772,193,3801,306
MO2612-P-7600363.4380329.8340.4339.21124,018,420995
MO2612-P-7800446.2463.6402.8417.2414.61265,394,140882
MO2612-P-8000528554.8483.2502.85041558,058,120902
MO2612-P-8200624.4662578.659459416310,100,8801,087
MO2612-P-8400733761681.6702.8701.6433,069,860523
MO2612-P-8600867896799817.6817.6504,244,440752
MO2612-P-8800994.21,031.2924.6944.6944.6424,107,320827
MO2612-P-90001,1241,144.21,056.41,0851,085586,334,000925
MO2612-P-92001,275.61,275.61,2341,2341,2344501,920599
MO2612-P-94001,3871,3871,3871,3871,3873421,640189
MO2612-P-96001,627.21,534.8590
MO2612-P-98001,7361,695.8117
MO2703-C-10000217222.8193222.8222.847410,087,5001,004
MO2703-C-66001,6171,7001,6171,688.61,670.871,166,400276
MO2703-C-68001,468.41,5391,468.41,5391,519.62300,74079
MO2703-C-70001,360.61,4001,310.41,3951,375121,622,060188
MO2703-C-72001,2041,2041,2041,2041,249.42241,020175
MO2703-C-74001,143.41,120.8161
MO2703-C-76009701,018947.81,010.81,011.4131,274,440300
MO2703-C-7800850904.4840.4904.4896.2242,079,540395
MO2703-C-8000769808.6736.8799.8799.8604,687,720407
MO2703-C-8200664.8718.6648.6710706.4543,723,860487
MO2703-C-8400607.2631.2593624.2625.2482,950,460499
MO2703-C-8600520.8532.8507.6532.8548.4271,397,240706
MO2703-C-8800466.4482.2462.2480.6482.417797,400385
MO2703-C-9000400433.8397.8424425.4321,321,780184
MO2703-C-9200345374.2340374.2373602,053,340147
MO2703-C-9400313.8330298327.4325.8441,345,920167
MO2703-C-9600274.4283.4254.6283.4283.4812,194,280242
MO2703-C-9800242.4250.6220.2250.6250.61573,743,600350
MO2703-P-100002,111.42,111.42,111.42,111.42,091.81211,14096
MO2703-P-6600221.8230201.6202.42022575,526,8001,879
MO2703-P-6800271.2275.4247.4249.8249.8751,943,980597
MO2703-P-7000336.4340302302300.6642,036,740436
MO2703-P-7200399.2410.2364365.8370.8341,305,860486
MO2703-P-7400459.6488.4436.8436.8437.6492,241,840408
MO2703-P-7600570570507.6511.6516422,186,840395
MO2703-P-7800636.4636.4597.4601.4614.8321,963,000383
MO2703-P-8000768.4768.4694.4694.6712.4493,593,080619
MO2703-P-8200864.8882798.2798.2808.2635,349,940458
MO2703-P-8400978.4978.4915.2924.2925.4272,556,600398
MO2703-P-86001,099.21,099.21,0731,092.81,048.26654,480391
MO2703-P-88001,242.21,242.21,163.41,168.61,188.8131,556,820353
MO2703-P-90001,316.81,31673
MO2703-P-92001,432.61,459.834
MO2703-P-94001,682.81,611.645
MO2703-P-96001,779.81,779.81,779.81,779.81,768.81177,98044
MO2703-P-98002,006.62,006.62,0052,0051,931.22401,16039
MO2706-C-7800857905.2831.8891.8891.81139,930,940145
MO2706-C-8000781.8820.8749.2802.6802.61088,571,96057
MO2706-C-8200688.2723.6688.2722.6715211,504,54027
MO2706-C-8400617.8648.4609.8648.4650.4161,023,8009
MO2706-C-8600547.8581.4545580.8575.8281,585,26017
MO2706-C-8800498.4510.8488488514.24200,7209
MO2706-C-9000437458.4427.6457.8460.219846,48017
MO2706-C-9200396.6420.8387.8408.8411.623932,3209
MO2706-C-9400346368.6337.436436910359,88013
MO2706-C-9600320.8339.2299.2326.2330.4481,534,92032
MO2706-C-9800280.4303266.8297.8299.22416,941,080150
MO2706-P-7800815.2834.2778792.2786.413410,821,160186
MO2706-P-8000927930.8881.6908895.413612,378,980132
MO2706-P-82001,0361,073996.21,013.81,018.4545,552,14033
MO2706-P-84001,188.41,188.41,177.61,177.61,143.63354,6204
MO2706-P-86001,252.61,252.61,252.61,252.61,264.85626,3009
MO2706-P-88001,4651,4651,382.61,409.41,409.4517,281,100108
MO2706-P-90001,5921,5921,544.41,547.81,544.65777,64010
MO2706-P-92001,697.21,697.21,697.21,697.21,692.23509,1605
MO2706-P-94001,847.81,856.61,847.81,856.61,845.23555,2205
MO2706-P-96002,0022,0022,0022,0022,017.42400,4004
MO2706-P-98002,1952,2102,1352,166.22,162122,618,22011
相关资讯: