首页->期货品种->看跌期权主力合约
合约:看跌期权主力合约
 合约 涨幅 最新价 买一 卖一 买量 卖量 成交量 持仓量 最高价 最低价 昨结 业务日期 时间
al2206C182000.00%2245700--1000----22452022051815:00:00
al2206P19000022212311190638132416102022051815:00:00
al2207P197002.44%3363283505566512173682943282022051815:00:00
al2208P1680011.11%30146650025----272022051815:00:00
al2209P192000.00%57260--10032----5722022051815:00:00
au2206P360--0.060.040.08845023710670.060.040.022022051815:00:00
au2207P38804.52.85.4811124.54.54.942022051815:00:00
au2208P340--0.40.380.481031217290.420.380.282022051815:00:00
au2210P400-0.12%17.3417.1617.68221128217.3616.617.362022051815:00:00
au2212P34402.261.726.36112692.262.242.582022051815:00:00
c2207-P-28400111.5191216769137011.5132022051815:09:16
c2209-P-270004.544.512419216524379543.52022051815:09:16
c2211-P-2660-31.82%7.50.5801212394145987112022051815:09:16
c2301-P-2640-26.67%118.5111071777461119.5152022051815:09:15
c2303-P-2700-6.98%20172010187133702202021.52022051815:09:16
CF207P200005.71%373540116275651844132352022051814:59:54
CF209P208008.52%586551599204442151325865455402022051814:59:54
CF211P180003.23%19218921333422011921851862022051814:59:53
CF301P176001.49%20515035521383132071962022022051814:59:39
cu2206P70000-33.33%1681581685352733131170842522022051815:00:00
cu2207P63000400.00%11010011027452111811086222022051815:00:00
cu2208P6400024.78%282216888111233522822342262022051815:00:00
cu2209P640008.74%398448482223253983783662022051815:00:00
cu2210P620000.00%328330118652048----3282022051815:00:00
cu2211P630000.00%628200--2007----6282022051815:00:00
i2206-P-800--0.1--0.1079211967130.30.10.52022051022:59:35
i2207-P-70003.73.63.75701006982543.72.71.72022051815:09:16
i2208-P-500--0.1----00029----0.12022051815:09:16
i2209-P-600013.513.313.94105826973813.810.57.22022051815:09:16
i2210-P-44001.1----00033----1.12022051815:09:16
i2211-P-5300.00%11.11.1--10040----11.12022051815:09:16
i2212-P-52007.10.9--10043----7.12022051815:09:16
i2301-P-730-0.27%73.264.7109.1110213----73.42022051815:09:16
i2302-P-5400.00%16.51.7--10036----16.52022051815:09:15
i2303-P-6100.00%37.51.8--1003----37.52022051815:09:16
i2304-P-7200.00%87.513.9--1003----87.52022051815:09:15
IO2205-P-3800010.81122297839212.60.41.82022051815:00:00
IO2206-C-450002.82.62.820116116243.42.63.22022051815:00:00
IO2206-P-35005.88%10.810.610.8315243376128.810.22022051815:00:00
IO2207-P-34004.88%17.217.217.82321259821.615.616.42022051815:00:00
IO2209-P-56000.43%1690.21672.21712.411238491690.21672.616832022051815:00:00
IO2212-P-35000.17%118.4115.4123.2111571416128113.2118.22022051815:00:00
IO2303-P-3800-3.31%263.2268.2269.81146261279.6255272.22022051815:00:00
l2206-P-7500--0.5--0.501012----0.52022051022:57:31
l2207-P-7400--0.5--98.501143120.512022051815:09:15
l2208-P-80000.00%86.52--10013----86.52022051815:09:16
l2209-P-8000-17.73%83.579119224513110758875.5101.52022051815:09:15
l2210-P-76000.00%71.56--1007----71.52022051815:09:15
l2211-P-75000.00%68.54.5--1004----68.52022051815:09:15
l2212-P-75000.00%1025.5--1002----1022022051815:09:16
l2301-P-85000.00%42311.5653116016----4232022051815:09:16
l2302-P-79000.00%224.59--1002----224.52022051815:09:16
l2303-P-87000.00%54617--1001----5462022051815:09:16
m2207-P-4000-38.78%151417927502091231712.524.52022051815:09:16
m2208-P-360007.50.5112880295----8.52022051815:09:15
m2209-P-4000-26.27%9493961124735495610190127.52022051815:09:15
m2211-P-31500134--1010245131382022051815:09:16
m2212-P-280001.5----00045----1.52022051815:09:16
m2301-P-2800010910.511107583119.532022051815:09:16
m2303-P-32000.00%686.5--10025----682022051815:09:16
MA206P2550--0.500.50464310337150.50.50.52022050622:58:18
MA207P250001616171059484560518.5118.52022051814:59:56
MA208P265042.55%100.537.5140110176301101.578.570.52022051814:59:56
MA209P230022.22%2220.52411752206423.519182022051814:59:44
MA210P245024.04%64.5501039064.564.5522022051814:53:03
MA211P24500.00%66.55.50100570066.52022051814:53:04
MA212P27000.00%1548.5010027001542022051814:53:06
MA301P27000.00%15851.5010077001582022051814:53:08
MA302P27000.00%182.58.501006900182.52022051814:53:12
p2206-P-11000--0.5--0.50156459410.50.50.52022051022:48:58
p2207-P-1000040.91%15.515.51611421521071572313112022051815:09:15
p2208-P-6400--0.51--701980.50.50.52022051815:09:16
p2209-P-640001413.5141516421106215.513.512022051815:09:15
p2210-P-630008.51101.51148910.58.58.52022051815:09:15
p2211-P-80000.00%13511--10037----1352022051815:09:15
p2212-P-66000.00%14.54--10063----14.52022051815:09:16
p2301-P-7000152.17%87679211292888734.52022051815:09:16
p2302-P-77000.00%132.56--10028----132.52022051815:09:15
p2303-P-81000.00%228155--10014----2282022051815:09:16
p2304-P-94000.00%644.518.5--10013----644.52022051815:09:15
pg2206-P-570001.81.62.211155011685.41.26.62022051022:59:39
pg2207-P-560029.71%6234803139629064.59934.647.82022051815:09:16
pg2208-P-3850--0.20.211102065----0.22022051815:09:16
pg2209-P-3600030.810253811432.60.42022051815:09:16
pg2210-P-360002.80.4--60063----2.82022051815:09:16
pg2211-P-360004.20.696750126----4.22022051815:09:16
pg2212-P-46000.00%894.8--10016----892022051815:09:16
pg2301-P-40000.00%22.22--1007----22.22022051815:09:16
pg2302-P-45500.00%1033.2--1005----1032022051815:09:16
pg2303-P-47000.00%175.64.6--1004----175.62022051815:09:16
pg2304-P-48000.00%165.83.2--1002----165.82022051815:09:16
pp2206-P-8000--0.5--4501018----0.52022051020:55:06
pp2207-P-84000.00%1103--1008----1102022051815:09:16
pp2208-P-81000.00%116.55.5--10016----116.52022051815:09:16
pp2209-P-8000-15.87%11446.5115245135885111494135.52022051815:09:15
pp2210-P-80000.00%1978--10016----1972022051815:09:15
pp2211-P-78000.00%196.57--10023----196.52022051815:09:15
pp2212-P-78000.00%21.57.5--10021----21.52022051815:09:15
pp2301-P-720002.56--1005----2.52022051815:09:16
pp2302-P-84000.00%22411.5--1003----2242022051815:09:15
pp2303-P-74000.00%116.5--1002----112022051815:09:15
pp2304-P-87000.00%37519.5--1002----3752022051815:09:16
RM207P35000.00%161417.53390532541914162022051814:59:51
RM208P3500-6.82%415.5136.510106540042.536442022051814:59:57
RM209P3600-3.42%127118158.5110871853127112131.52022051814:59:56
RM211P235006.541013182226.56.582022051814:59:05
RM301P2325-8.77%261931116160262628.52022051814:53:08
RM303P25001.53%66.55501034566.566.565.52022051814:53:12
ru2206P1175006263011945426332022051815:00:00
ru2207P1100007--26011537742022051815:00:00
ru2208P110000.00%17--6501041----172022051815:00:00
ru2209P12000-43.08%1811602201119413191821503182022051815:00:00
ru2210P12500-28.88%32514--102763443254572022051815:00:00
ru2211P110001.37%741--20021----732022051815:00:00
ru2301P12500-17.73%24619530511111202462222992022051815:00:00
sc2206P600--0.05--0.0503603313930.050.050.052022051302:30:00
sc2207P60005.25.15.2513165914145.74.254.252022051815:00:00
sc2208P55004.54.54.721501164.94.2542022051815:00:00
SR207P570005.54.55.55369365461745.548.52022051814:59:51
SR209P5800-8.09%62.560.5641010308499746657.5682022051814:59:55
SR211P5500-13.85%284.5144404027668930.52732.52022051814:59:57
SR301P5500-8.64%3711.5020132353936.540.52022051814:59:02
TA206P620002.5231024915938800910.513.52022050622:59:51
TA207P500001.51232091178939987210.52022051814:59:05
TA208P600017.33%888991125889559075752022051814:59:42
TA209P50006.52%24.524.52549560054662520.5232022051814:59:49
TA210P50003.90%405010392784036.538.52022051814:59:40
TA211P50009.62%5750105413657.555522022051814:53:05
TA212P4950-2.22%665010672716667.52022051814:53:06
TA301P49005.52%865.5010241268882.581.52022051814:59:40
TA302P50006.55%1221901003600114.52022051814:53:31
v2206-P-7400--0.5--0.501045----0.52022051022:57:31
v2207-P-8000-29.41%122.5--502281212172022051815:09:15
v2208-P-79000.00%70.55--10010----70.52022051815:09:15
v2209-P-8200-5.17%229.5200.5433.524246651311229.51802422022051815:09:15
v2210-P-79000.00%178.58.5--1007----178.52022051815:09:15
v2211-P-71000.00%6161921107----612022051815:09:16
v2212-P-73000.00%83.56.5--1004----83.52022051815:09:16
v2301-P-73000.00%124.57--1004----124.52022051815:09:16
v2302-P-79000.00%3369.5--1002----3362022051815:09:16
v2303-P-78000.00%3499--1002----3492022051815:09:16
v2304-P-80000.00%469.59.5--1001----469.52022051815:09:15
ZC206P730--0.2000001000.22022050620:59:00
zn2206P240008.00%27272833172314362714252022051815:00:00
zn2207P24000-2.41%283279300561453132831942902022051815:00:00
zn2208P24000-3.36%489475507553244894435062022051815:00:00