大连商品交易所12月16日铁矿石期权收盘行情
发布时间:2025年12月16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
i2601-C-560216222.1216221.5220.580175.95
i2601-C-580200.5200.5
i2601-C-600180.5180.5
i2601-C-620160.5160.5
i2601-C-640140.5140.5
i2601-C-650130.5130.5
i2601-C-660120.5120.5
i2601-C-670110.5110.5
i2601-C-68098.598.798.598.5100.587.89
i2601-C-69090.590.5
i2601-C-70080.580.5
i2601-C-71070.570.5
i2601-C-72060.560.5
i2601-C-73050.550.5
i2601-C-74037.344.437.342.940.56827.29
i2601-C-75027.433.727.433.330.514043.21
i2601-C-76017.524.41721.720.5621129.42
i2601-C-7708.414.8714.810.55,291522.26
i2601-C-7801.84.80.73.90.564,0501,337.23
i2601-C-7900.20.30.10.10.117,95530.64
i2601-C-8000.10.10.10.10.18770.88
i2601-C-8100.10.10.10.10.1840.08
i2601-C-8200.10.10.10.10.1280.03
i2601-C-8300.10.10.10.10.1220.02
i2601-C-8400.10.10.10.10.190.01
i2601-C-8500.10.10.10.10.1150.02
i2601-C-8600.10.10.10.10.15
i2601-C-8700.30.30.10.10.11,2002.4
i2601-C-8800.40.40.10.10.11,3082.81
i2601-C-8900.10.1
i2601-C-9000.10.1
i2601-C-9100.10.1
i2601-C-9200.10.1
i2601-C-9300.10.1
i2601-P-5600.10.10.10.10.190.01
i2601-P-5800.10.1
i2601-P-6000.10.1
i2601-P-6200.10.1
i2601-P-6400.10.1
i2601-P-6500.10.1
i2601-P-6600.10.1
i2601-P-6700.10.1
i2601-P-6800.10.10.10.10.11
i2601-P-6900.10.1
i2601-P-7000.10.10.10.10.1390.04
i2601-P-7100.10.1
i2601-P-7200.10.10.10.10.1100.01
i2601-P-7300.10.10.10.10.1290.03
i2601-P-7400.10.10.10.10.1190.02
i2601-P-7500.10.10.10.10.12,8182.82
i2601-P-7600.20.20.10.10.14,9815.4
i2601-P-7701.11.40.10.10.133,318129.19
i2601-P-7804.25.70.10.10.162,799866.62
i2601-P-79013.7145.46.39.54,731428.82
i2601-P-80023.223.514.816.219.5579111.75
i2601-P-81031.331.525.430.329.57220.99
i2601-P-82040.84238.338.339.54518
i2601-P-83049.549.5
i2601-P-8405656565659.584.48
i2601-P-8507070707069.542.8
i2601-P-86079.579.5
i2601-P-87089.589.5
i2601-P-88099.599.5
i2601-P-890109.5109.5
i2601-P-900119.5119.5
i2601-P-910129.5129.5
i2601-P-920139.5139.5
i2601-P-930149.5149.5
i2602-C-560214.5214.5
i2602-C-580194.5194.51
i2602-C-600174.5174.51
i2602-C-620154.6154.61
i2602-C-640134.7134.72
i2602-C-650124.8124.81
i2602-C-660114.9114.91
i2602-C-670105105
i2602-C-68095.295.22
i2602-C-69085.485.4
i2602-C-70075.775.76
i2602-C-71066.166.11
i2602-C-72056.656.629
i2602-C-73045.845.845.845.847.420.9273
i2602-C-74041.241.441.241.438.5114.55129
i2602-C-75029.934.629.233.130.37925.24177
i2602-C-76020.925.620.925.622.916139.74444
i2602-C-77015.519.515.118.416.741169.4598
i2602-C-78010.314.31013.511.81,492180.013,293
i2602-C-7906.59.869.38.21,889154.734,995
i2602-C-8004.66.74.36.15.64,375247.185,697
i2602-C-81034.42.93.93.936914.293,080
i2602-C-820231.92.52.799123.461,899
i2602-C-8301.221.21.81.82674.071,858
i2602-C-8400.91.30.91.11.31962.041,117
i2602-C-8500.610.60.80.92501.91,716
i2602-C-8600.50.70.50.60.6300.17540
i2602-C-8700.40.50.40.50.4230.09743
i2602-C-8800.30.30.30.30.31580.47920
i2602-C-8900.20.30.20.30.2370.08283
i2602-C-9000.20.20.20.20.2100.02778
i2602-C-9100.20.20.20.20.11230.24483
i2602-C-9200.20.20.20.20.12240.45947
i2602-P-5600.10.1163
i2602-P-5800.10.1179
i2602-P-6000.20.20.20.20.13010.59866
i2602-P-6200.20.30.20.20.22610.57343
i2602-P-6400.30.30.30.30.31760.53298
i2602-P-6500.40.40.30.30.42991.18435
i2602-P-6600.40.60.30.60.57213.76641
i2602-P-6700.50.80.50.60.67094.66916
i2602-P-6800.80.90.60.70.85113.771,021
i2602-P-6900.91.20.8111091.06807
i2602-P-7001.41.711.41.37,13097.987,908
i2602-P-7101.721.41.71.72043.45854
i2602-P-7202.42.71.82.12.21,33330.822,807
i2602-P-7303.53.72.63.131,55248.833,585
i2602-P-74055.23.84.34.12,949132.684,838
i2602-P-75077.65.46.35.87,640491.986,480
i2602-P-76010.310.87.78.78.42,082185.444,395
i2602-P-77013.914.411.111.812.22,054259.24,781
i2602-P-78019.719.715.416.617.32,798487.685,183
i2602-P-79025.526.42122.123.734680.465,145
i2602-P-80032.933.928.32931.18225.79513
i2602-P-8104141.435.637.839.38734.98229
i2602-P-8205252.250.250.648.19950.298
i2602-P-8305959.7545657.37745.15163
i2602-P-84066.866.889
i2602-P-85076.476.443
i2602-P-86086.186.126
i2602-P-87095.995.9
i2602-P-880105.8105.854
i2602-P-890115.8115.8
i2602-P-900125.7125.7
i2602-P-910135.7135.7
i2602-P-920142.6142.6142.6142.6145.511.431
i2603-C-560208.5208.5
i2603-C-580188.5188.5
i2603-C-600168.6168.6
i2603-C-620148.8148.8
i2603-C-640129.2129.2
i2603-C-650119.5119.5
i2603-C-660109.8109.82
i2603-C-670100.3100.3
i2603-C-68090.990.910
i2603-C-69081.681.6
i2603-C-70072.572.538
i2603-C-71063.763.7
i2603-C-72055.155.138
i2603-C-73046.846.8
i2603-C-74038.938.953
i2603-C-75031.631.6117
i2603-C-76024.824.8250
i2603-C-77018.618.6199
i2603-C-78013.413.4268
i2603-C-79012.212.812.212.811.140.5269
i2603-C-8009.39.3201
i2603-C-8106.26.26.16.27.830.18238
i2603-C-8204.94.94.94.96.670.34285
i2603-C-8305.55.5254
i2603-C-8404.74.7258
i2603-C-85044199
i2603-C-8603.43.4196
i2603-C-8702.92.9125
i2603-C-8802.52.5269
i2603-C-8902.22.2217
i2603-C-9001.91.9184
i2603-C-9101.61.6185
i2603-C-9201.41.4213
i2603-P-5600.10.156
i2603-P-5800.10.158
i2603-P-6000.30.3243
i2603-P-6200.50.5159
i2603-P-6400.41.60.41.60.920.02130
i2603-P-6501.21.2216
i2603-P-6601.51.5163
i2603-P-67022155
i2603-P-6802.62.6208
i2603-P-6903.33.3171
i2603-P-7004.54.54.54.54.220.09232
i2603-P-7105.15.15.15.15.310.05138
i2603-P-7206.76.7133
i2603-P-7309.29.27.27.28.460.45170
i2603-P-74010.510.5144
i2603-P-75013.913.911.512.213.1131.67350
i2603-P-76016.316.3484
i2603-P-77022.422.419.619.620.130.641,718
i2603-P-78023.123.123.123.124.920.46494
i2603-P-790353534.534.532.620.7142
i2603-P-80040.740.779
i2603-P-8105050.149.649.649.2157.49117
i2603-P-8206060.75858.2589958.02149
i2603-P-83066.566.765.966.166.96744.4696
i2603-P-84076.176.1
i2603-P-85085.485.42
i2603-P-86094.894.8
i2603-P-870104.3104.3
i2603-P-880113.8113.8
i2603-P-890123.5123.5
i2603-P-900133.2133.2
i2603-P-910142.9142.9
i2603-P-920152.7152.7
i2604-C-560206.6206.6
i2604-C-580186.8186.8
i2604-C-600167.1167.11
i2604-C-620147.6147.61
i2604-C-640128.4128.42
i2604-C-650118.9118.9
i2604-C-660109.5109.517
i2604-C-670100.2100.2
i2604-C-680919161
i2604-C-6908282
i2604-C-70073.373.387
i2604-C-71064.764.7
i2604-C-72056.456.461
i2604-C-73048.448.4
i2604-C-74040.840.836
i2604-C-75033.633.6
i2604-C-76026.926.938
i2604-C-77020.720.7
i2604-C-78016.116.133
i2604-C-79013.913.9
i2604-C-80012.112.19
i2604-C-81010.610.61
i2604-C-8209.39.38
i2604-C-8308.28.21
i2604-C-8407.37.310
i2604-C-8506.56.51
i2604-C-8605.75.77
i2604-C-8705.15.1
i2604-C-8804.64.616
i2604-C-8904.14.11
i2604-C-9003.73.726
i2604-C-9203316
i2604-P-5600.40.477
i2604-P-5800.60.635
i2604-P-6000.90.921
i2604-P-6201.41.433
i2604-P-6402.22.235
i2604-P-6502.72.71
i2604-P-6603.23.226
i2604-P-6703.93.9
i2604-P-6804.84.821
i2604-P-6905.85.8
i2604-P-7007717
i2604-P-7108.48.4
i2604-P-720101015
i2604-P-7301212
i2604-P-74014.414.45
i2604-P-75017.117.1
i2604-P-76020.420.42
i2604-P-77024.224.2
i2604-P-78029.529.54
i2604-P-79037.437.4
i2604-P-80045.545.51
i2604-P-8105454
i2604-P-82062.762.7
i2604-P-83071.671.6
i2604-P-84080.680.6
i2604-P-85089.789.7
i2604-P-8609999
i2604-P-870108.4108.4
i2604-P-880117.8117.8
i2604-P-890127.3127.3
i2604-P-900136.9136.9
i2604-P-920156.1156.1
i2605-C-540215.5221215.5217.9219.158127.48142
i2605-C-560199.4199.41
i2605-C-580179.8179.85
i2605-C-600160.3160.34
i2605-C-62014114112
i2605-C-640121.9121.911
i2605-C-650112.5112.5
i2605-C-660103.3103.322
i2605-C-67094.294.2
i2605-C-68085.385.35
i2605-C-69076.776.7
i2605-C-7006774.66770.268.5139.55120
i2605-C-71060.660.61
i2605-C-72053.253.264
i2605-C-73045.848.845.848.846.320.9567
i2605-C-74037.141.637.141.6403513.44131
i2605-C-75033.637.43235.734.311639.02178
i2605-C-76027.13226.330.629.217651.8262
i2605-C-77022.727.522.626.724.716039.73222
i2605-C-78019.522.819.322.520.816534.73347
i2605-C-79016.418.915.61817.416528.51222
i2605-C-80013.11612.715.914.5699100.231,773
i2605-C-8101112.210.912.11211713.68127
i2605-C-8208.810.88.810.21018317.87993
i2605-C-8307.47.47.47.48.3100.7498
i2605-C-8406.37.36.27.26.9946.12660
i2605-C-8505.365.365.7452.46247
i2605-C-8604.35.24.35.14.7462.24255
i2605-C-8703.74.33.74.13.9562.36200
i2605-C-8803.13.83.13.83.21555.07511
i2605-C-8902.832.832.7481.39264
i2605-C-9002.632.532.267918.264,085
i2605-P-5401.11.10.80.91.1470.45111
i2605-P-5601.21.51.21.31.4450.582,401
i2605-P-5801.71.71.51.61.8500.81293
i2605-P-6002.12.322.22.32745.842,109
i2605-P-620332.82.82.9310.88308
i2605-P-6403.93.93.63.83.81545.72335
i2605-P-6504.84.84.34.54.41717.63259
i2605-P-6605.75.75.15.65.145925.181,321
i2605-P-6706.76.766.46805.08115
i2605-P-6807.987.17.87.1392.96448
i2605-P-6909.39.38.598.5655.91190
i2605-P-70011.912.11010.910.21,460159.146,043
i2605-P-71014.314.312.312.612.310112.7171
i2605-P-720171714.81514.921633.5956
i2605-P-7301919.117.718.417.9305.48226
i2605-P-740232320.221.321.65712.23745
i2605-P-75028.528.824.325.325.8607153.55398
i2605-P-76032.33428.43030.7552165.341,049
i2605-P-77037.837.837.837.836.183.02232
i2605-P-78043.743.73940.742.252.08272
i2605-P-79050.750.746.647.348.86530.39174
i2605-P-80058.158.452.654.255.810959.33391
i2605-P-81063.463.4112
i2605-P-82071.371.35
i2605-P-83079.579.5
i2605-P-8408989898988.110.894
i2605-P-85096.996.9
i2605-P-860105.9105.92
i2605-P-870115115
i2605-P-880124.4124.42
i2605-P-890133.8133.8
i2605-P-900145145145145143.311.4511
i2606-C-540216.6216.6
i2606-C-560197.1197.1
i2606-C-580177.6177.6
i2606-C-600158.4158.4
i2606-C-620139.3139.3
i2606-C-640120.6120.6
i2606-C-660102.4102.4
i2606-C-68084.984.92
i2606-C-70068.768.74
i2606-C-72054.154.12
i2606-C-74041.641.62
i2606-C-76031.331.34
i2606-C-78023.123.15
i2606-C-80016.916.97
i2606-C-82012.312.313
i2606-C-8409920
i2606-C-8606.66.614
i2606-C-8804.84.838
i2606-C-9003.53.541
i2606-P-5402.32.314
i2606-P-5602.82.85
i2606-P-5803.43.416
i2606-P-6004416
i2606-P-6204.94.916
i2606-P-6406.16.19
i2606-P-6607.87.825
i2606-P-68010.310.319
i2606-P-700141436
i2606-P-72019.319.318
i2606-P-74026.726.77
i2606-P-76036.236.22
i2606-P-78048483
i2606-P-80061.761.71
i2606-P-82077771
i2606-P-84093.693.62
i2606-P-860111.1111.12
i2606-P-880129.3129.3
i2606-P-900148148
i2607-C-6001541542
i2607-C-620135.2135.2
i2607-C-640116.7116.72
i2607-C-66098.998.9
i2607-C-68082821
i2607-C-70066.466.4
i2607-C-72052.652.61
i2607-C-74040.840.87
i2607-C-76031.231.21
i2607-C-78023.623.66
i2607-C-80017.717.712
i2607-C-82013.313.312
i2607-C-84010.110.119
i2607-C-8607.67.625
i2607-C-8805.85.844
i2607-C-9004.44.452
i2607-P-6005.85.813
i2607-P-6206.96.930
i2607-P-6408.38.3104
i2607-P-66010.410.412
i2607-P-68013.413.410
i2607-P-70017.717.716
i2607-P-72023.723.711
i2607-P-74031.831.83
i2607-P-76042.142.11
i2607-P-78054.454.44
i2607-P-80068.568.5
i2607-P-82083.983.91
i2607-P-840100.6100.61
i2607-P-860118118
i2607-P-880136.2136.2
i2607-P-900154.7154.7
i2608-C-620132.5132.5
i2608-C-640114.4114.4
i2608-C-66096.896.8
i2608-C-68080.480.4
i2608-C-70065.365.3
i2608-C-7205252
i2608-C-74040.840.81
i2608-C-76031.731.7
i2608-C-78024.424.41
i2608-C-80018.818.816
i2608-C-82014.514.519
i2608-C-84011.311.315
i2608-C-8608.88.823
i2608-C-8806.96.948
i2608-P-6208.88.829
i2608-P-64010.510.552
i2608-P-66012.912.935
i2608-P-68018.318.318.118.116.320.367
i2608-P-70021.121.18
i2608-P-72027.727.75
i2608-P-74036.336.31
i2608-P-76047.147.1
i2608-P-78059.759.71
i2608-P-8007474
i2608-P-82089.589.5
i2608-P-840106.2106.21
i2608-P-860123.6123.6
i2608-P-880141.6141.6
i2609-C-600144.9144.9
i2609-C-620126.5126.5
i2609-C-640108.7108.7
i2609-C-66091.791.7
i2609-C-68075.975.9
i2609-C-70061.761.7
i2609-C-72049.349.3
i2609-C-74039.139.116
i2609-C-76030.730.71
i2609-C-78024.124.16
i2609-C-800191913
i2609-C-820151516
i2609-C-840121211
i2609-C-8609.69.626
i2609-C-88015158.913.67.740.51128
i2609-P-6009.89.815
i2609-P-62011.411.423
i2609-P-64013.413.417
i2609-P-66016.316.314
i2609-P-68020.320.352
i2609-P-70025.925.912
i2609-P-72037.737.737.737.733.510.38491
i2609-P-7404343246
i2609-P-7606161616154.610.613
i2609-P-78073.673.673.673.667.810.744
i2609-P-80082.582.562
i2609-P-820104.4104.4104.4104.498.411.041
i2609-P-840115.2115.21
i2609-P-860132.7132.7
i2609-P-880150.8150.8
i2610-C-620124.1124.1
i2610-C-640106.5106.5
i2610-C-66089.889.8
i2610-C-68074.474.4
i2610-C-70060.760.7
i2610-C-72048.948.9
i2610-C-74039.139.13
i2610-C-76031.131.17
i2610-C-78024.724.724.724.724.810.254
i2610-C-80019.919.910
i2610-C-82016169
i2610-C-840131320
i2610-C-86010.610.621
i2610-P-62013.513.59
i2610-P-64015.715.715
i2610-P-66018.918.98
i2610-P-68023.323.33
i2610-P-70029.529.512
i2610-P-72037.537.510
i2610-P-74052.758.352.752.747.531.645
i2610-P-76059.459.41
i2610-P-78072.972.91
i2610-P-80087.887.81
i2610-P-820103.8103.8
i2610-P-840120.6120.6
i2610-P-860138.1138.1
i2611-C-620124.6124.6
i2611-C-640107.2107.2
i2611-C-66090.790.7
i2611-C-68075.675.61
i2611-C-70062.262.2
i2611-C-72050.650.6
i2611-C-74041.141.1
i2611-C-76033.333.32
i2611-C-78026.326.326.326.32710.2616
i2611-C-80022.122.121
i2611-C-82018.218.216
i2611-C-840151510
i2611-C-86012.512.510
i2611-P-62016.116.16
i2611-P-64016.416.416.416.418.510.1610
i2611-P-66021.921.95
i2611-P-68026.626.69
i2611-P-700333334
i2611-P-72041.241.298
i2611-P-74051.551.52
i2611-P-76063.563.51
i2611-P-78077.177.1
i2611-P-80090.190.190.190.191.910.92
i2611-P-820107.8107.8
i2611-P-840124.5124.5
i2611-P-860141.9141.9
i2612-C-620122.2122.2
i2612-C-640104.9104.9
i2612-C-66088.888.8
i2612-C-6807474
i2612-C-7006161
i2612-C-72049.949.9
i2612-C-74020.720.720.720.740.710.211
i2612-C-76033.233.2
i2612-C-78027.227.2
i2612-C-80022.422.4
i2612-C-82018.618.6
i2612-P-62017.717.7
i2612-P-64020.320.3
i2612-P-66024.324.324.324.323.910.241
i2612-P-6802830.72830.72920.592
i2612-P-70035.735.7
i2612-P-72047.247.247.247.244.420.942
i2612-P-74057.957.957.957.95510.581
i2612-P-7607171717167.310.711
i2612-P-78083.383.383.383.381.210.831
i2612-P-80096.296.2
i2612-P-820111.8111.8111.8111.8112.211.121
相关资讯: