大连商品交易所12月18日铁矿石期权收盘行情
发布时间:2025年12月18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
i2602-C-560230.5230.5
i2602-C-580210.5210.51
i2602-C-600190.5190.51
i2602-C-620170.5170.51
i2602-C-640150.6150.62
i2602-C-650140.6140.61
i2602-C-660130.7130.71
i2602-C-670120.7120.7
i2602-C-680110.8110.82
i2602-C-690100.9100.9
i2602-C-70091916
i2602-C-71081.181.11
i2602-C-72071.371.329
i2602-C-73061.661.673
i2602-C-74054.954.947.647.652.1115.88126
i2602-C-75042.347.541.344.54321494.36221
i2602-C-76032.4383235.534.56221.37596
i2602-C-7702330.72327.226.8357102.54608
i2602-C-78015.723.315.720.120.21,312264.743,629
i2602-C-7908.5178.514.614.93,120437.565,180
i2602-C-8007.1127.110.210.713,3941,338.975,990
i2602-C-8104.88.54.86.67.63,618246.433,290
i2602-C-8202.85.72.84.65.43,527161.092,577
i2602-C-8302.23.82.13.13.71,53847.992,531
i2602-C-8401.42.51.32.22.61,22524.761,559
i2602-C-85011.811.51.83,98861.772,594
i2602-C-8600.71.30.71.11.27858.46795
i2602-C-8700.50.90.50.80.95664.481,043
i2602-C-8800.40.80.40.60.68304.921,347
i2602-C-8900.30.60.30.50.43121.32312
i2602-C-9000.30.50.30.40.36372.37558
i2602-C-9100.20.40.20.30.21780.51542
i2602-C-9200.30.40.20.30.11,7295.652,130
i2602-P-5600.10.1163
i2602-P-5800.10.1182
i2602-P-6000.20.20.20.20.1150.03870
i2602-P-6200.10.1321
i2602-P-6400.10.10.10.10.21820.22317
i2602-P-6500.20.20.10.10.22160.39544
i2602-P-6600.20.30.20.30.33571.011,068
i2602-P-6700.40.40.30.30.34391.331,117
i2602-P-6800.40.80.30.50.45302.651,152
i2602-P-6900.40.50.40.40.42271.11963
i2602-P-7000.80.90.50.60.53,05219.66,512
i2602-P-7100.80.80.70.80.73432.721,038
i2602-P-7201.31.30.91.10.91,28413.543,302
i2602-P-7301.61.61.31.41.22,24932.114,295
i2602-P-7402.82.81.82.11.72,54453.625,620
i2602-P-750442.93.12.55,625183.128,058
i2602-P-7605.85.84.14.743,736172.725,853
i2602-P-7708.68.66.276.35,699386.827,149
i2602-P-78012.312.38.8109.76,887672.996,709
i2602-P-7901616.612.313.914.41,906264.75,404
i2602-P-80020.821.417.219.220.2636119.92603
i2602-P-81028.628.623.726.327.122758.44314
i2602-P-82037.537.53132.934.815149.92185
i2602-P-83046.346.338.941.343.215565.86195
i2602-P-84052.152.189
i2602-P-85064646363.161.3159.4830
i2602-P-86070.770.726
i2602-P-87080.380.3
i2602-P-880919188.588.590.11210.8444
i2602-P-89099.999.9
i2602-P-900109.8109.8
i2602-P-910119.7119.7
i2602-P-920129.7129.71
i2603-C-560225225
i2603-C-580205205
i2603-C-600185.1185.1
i2603-C-620165.2165.2
i2603-C-640145.5145.5
i2603-C-650135.6135.6
i2603-C-660125.8125.82
i2603-C-670116.1116.1
i2603-C-680106.4106.410
i2603-C-69096.896.8
i2603-C-70087.387.338
i2603-C-71077.977.9
i2603-C-72068.768.738
i2603-C-73059.959.9
i2603-C-74053.853.853.853.851.463.1653
i2603-C-75042.146.342.146.343.44017.66127
i2603-C-7603538.33538.33693.33230
i2603-C-77029.131.429.131.429.3133.85168
i2603-C-78022.725.322.725.323.5163.74266
i2603-C-7901721.11719.718.610119.28262
i2603-C-80014.416.813.715.214.515322.44197
i2603-C-8109.212.99.211.911.2818.7248
i2603-C-82079.678.48.619615.67370
i2603-C-8305.57.55.47.26.520513.32353
i2603-C-84045.745.251457.32222
i2603-C-85034.3343.82017.61238
i2603-C-8602.33.22.33.22.91063.08235
i2603-C-8701.82.51.82.12.2701.5220
i2603-C-8801.31.91.31.91.71582.61422
i2603-C-89011.411.41.3770.98266
i2603-C-9000.81.20.81.114154.67449
i2603-C-9100.60.90.60.90.8900.7240
i2603-C-9200.60.80.60.70.62291.69274
i2603-P-5600.10.156
i2603-P-5800.20.258
i2603-P-6000.30.50.30.40.33011.25603
i2603-P-6200.50.50.50.50.5450.22160
i2603-P-6400.70.7155
i2603-P-6500.90.90.80.80.9330.27221
i2603-P-6601.11.1111.1260.27206
i2603-P-6701.21.21.21.21.3100.12217
i2603-P-6801.71.71.51.51.6140.23216
i2603-P-6902.12.11.71.92651.24165
i2603-P-7002.72.72.42.42.4551.35266
i2603-P-7103.53.52.93.33.1762.4151
i2603-P-7204.54.53.843.9622.51174
i2603-P-7305.85.84.95.35663.46168
i2603-P-7406.76.76.36.76.517911.64235
i2603-P-7508.99.58.18.98.425222.49384
i2603-P-76011.311.510.711.511515.6546
i2603-P-77016.416.413.414.614.420130.611,798
i2603-P-780202017.218.518.529355.08591
i2603-P-79022.424.921.824.523.612929.8145
i2603-P-80029.631.127.628.529.511232.21115
i2603-P-81034.83534.83536.1113.88122
i2603-P-82043.543.543.543.543.573.04150
i2603-P-83051.551.5515151.52613.36122
i2603-P-84059.959.9
i2603-P-850707068.768.968.71510.3615
i2603-P-86077.877.8
i2603-P-87087.187.1
i2603-P-880969692.492.496.51211.3712
i2603-P-890106.2106.2
i2603-P-900115.9115.9
i2603-P-910125.6125.6
i2603-P-920135.5135.5
i2604-C-560221.1221.1
i2604-C-580201.3201.3
i2604-C-600181.5181.51
i2604-C-620161.8161.81
i2604-C-640142.3142.32
i2604-C-650132.5132.5
i2604-C-660122.8122.817
i2604-C-670113.2113.2
i2604-C-680103.7103.761
i2604-C-69094.294.2
i2604-C-70084.984.987
i2604-C-71075.875.8
i2604-C-720676761
i2604-C-73058.458.4
i2604-C-74050.350.336
i2604-C-75042.742.7
i2604-C-76035.835.838
i2604-C-77029.629.6
i2604-C-78024.124.133
i2604-C-79019.519.5
i2604-C-8001418.21418.215.720.329
i2604-C-81012.512.51
i2604-C-82010108
i2604-C-8307.97.91
i2604-C-8406.36.310
i2604-C-8505.15.11
i2604-C-860447
i2604-C-8703.23.21
i2604-C-8802.62.616
i2604-C-8902.12.11
i2604-C-90012.212.21.720.0326
i2604-C-9201.11.116
i2604-P-5600.50.577
i2604-P-5800.60.635
i2604-P-6000.90.921
i2604-P-6201.21.233
i2604-P-6401.61.635
i2604-P-6501.81.81
i2604-P-6602.12.126
i2604-P-6702.52.5
i2604-P-6802.92.921
i2604-P-6903.53.5
i2604-P-7004.24.217
i2604-P-71055
i2604-P-7206.16.115
i2604-P-7307.67.6
i2604-P-7409.49.45
i2604-P-75011.811.8
i2604-P-76014.814.82
i2604-P-77018.618.6
i2604-P-78023.123.14
i2604-P-79028.528.5
i2604-P-80034.634.61
i2604-P-81041.541.5
i2604-P-82048.948.9
i2604-P-83056.856.8
i2604-P-84065.265.2
i2604-P-85073.973.9
i2604-P-86082.982.9
i2604-P-8709292
i2604-P-880101.4101.4
i2604-P-890110.9110.9
i2604-P-900120.5120.5
i2604-P-920139.9139.9
i2605-C-540236.2236.276
i2605-C-560216.5216.51
i2605-C-580196.8196.85
i2605-C-600177.2177.24
i2605-C-620157.8157.812
i2605-C-640138.6138.611
i2605-C-650129.1129.1
i2605-C-660119.7119.722
i2605-C-670110.5110.5
i2605-C-680101.3101.35
i2605-C-69092.492.4
i2605-C-70083.683.6120
i2605-C-71075.275.21
i2605-C-720676765
i2605-C-73057.662.957.662.159.28048.41126
i2605-C-7405155.750.654.651.94423.25242
i2605-C-75044.348.243.74845.19744.96215
i2605-C-76034.242.234.240.738.815862.4303
i2605-C-77030.135.829.934.233.114147.6254
i2605-C-78024.830.924.82928.1976280.02966
i2605-C-79018.225.918.224.423.620648.24280
i2605-C-8001621.71620.219.82,057405.132,358
i2605-C-8101517.61516.916.518830.19269
i2605-C-82011.71511.714.413.71,120150.31,610
i2605-C-8309.512.29.511.911.3917100.84840
i2605-C-8407.9107.99.39.336132.88880
i2605-C-8507.18.56.77.87.736527.46523
i2605-C-8605.97.25.66.56.448430.96527
i2605-C-8704.75.94.75.55.31126.14318
i2605-C-8804.14.93.94.64.42048.74633
i2605-C-8903.44.23.343.641615.85537
i2605-C-9002.73.92.73.533,110103.765,627
i2605-P-5400.80.80.60.80.7350.26130
i2605-P-5601.21.41.21.41380.52,414
i2605-P-5800.71.30.71.31.3961.2311
i2605-P-6001.71.81.61.71.74547.652,014
i2605-P-6202.32.42.22.42.31663.78466
i2605-P-6403.13.12.93.13.11113.38395
i2605-P-6503.53.73.33.73.62197.66414
i2605-P-6604.34.43.94.24.132113.51,605
i2605-P-6704.754.74.94.8914.41202
i2605-P-6805.95.95.55.85.71408.01639
i2605-P-6906.97.16.476.722915.46385
i2605-P-7009.29.27.78.57.92,144176.357,415
i2605-P-71010.310.39.29.69.411811.28286
i2605-P-72012.212.310.911.611.241247.16926
i2605-P-73014.414.41313.613.416522.28325
i2605-P-74017.51815.216.51637060.45912
i2605-P-7502121.218.22019.2791152.77723
i2605-P-76025.225.221.423.522.9885201.061,234
i2605-P-77029.229.225.427.127.2936257.86715
i2605-P-78033333031.632.116351.3296
i2605-P-79036.637.735.337.737.66423.46193
i2605-P-80045.745.740.742.843.7438188.26682
i2605-P-81050.650.648.949.550.3157.45128
i2605-P-82057.557.55
i2605-P-83065.165.1
i2605-P-84073.173.14
i2605-P-85081.581.5
i2605-P-86090.190.12
i2605-P-8709999
i2605-P-8801081082
i2605-P-890117.3117.3
i2605-P-900126.6126.611
i2606-C-540233.4233.4
i2606-C-560213.9213.9
i2606-C-580194.4194.4
i2606-C-600175.1175.1
i2606-C-620156156
i2606-C-640137.1137.1
i2606-C-660118.6118.6
i2606-C-680100.7100.72
i2606-C-70083.583.54
i2606-C-72067.567.52
i2606-C-74053532
i2606-C-76040.540.54
i2606-C-78030.230.25
i2606-C-80022.222.27
i2606-C-82016.116.113
i2606-C-84011.711.720
i2606-C-8608.58.514
i2606-C-8806.26.238
i2606-C-9004.64.641
i2606-P-5401.71.714
i2606-P-5602.12.15
i2606-P-5802.62.616
i2606-P-6003.33.316
i2606-P-6204.14.116
i2606-P-6405.25.29
i2606-P-6606.66.625
i2606-P-6808.68.619
i2606-P-70011.411.436
i2606-P-72015.215.218
i2606-P-74020.720.77
i2606-P-76028.128.12
i2606-P-78037.737.73
i2606-P-80049.649.61
i2606-P-82063.463.41
i2606-P-84078.978.92
i2606-P-86095.695.62
i2606-P-880113.2113.2
i2606-P-900131.6131.6
i2607-C-600171.9171.92
i2607-C-620153153
i2607-C-640134.4134.42
i2607-C-660116.2116.2
i2607-C-68098.698.61
i2607-C-70081.881.8
i2607-C-72066.366.31
i2607-C-74052.452.47
i2607-C-76040.540.51
i2607-C-78030.730.76
i2607-C-80023.123.112
i2607-C-82017.217.212
i2607-C-84012.912.919
i2607-C-8609.79.725
i2607-C-8807.37.344
i2607-C-9005.65.652
i2607-P-6004.74.713
i2607-P-6205.85.830
i2607-P-6407.79.2667.1120.88116
i2607-P-6609.79.7888.8423.7833
i2607-P-68011.111.110
i2607-P-70014.214.216
i2607-P-72018.618.611
i2607-P-74024.624.63
i2607-P-7603434343432.610.341
i2607-P-78043.543.543.543.542.710.445
i2607-P-80055.555.555.555.554.910.561
i2607-P-82069.469.469.469.468.910.692
i2607-P-84084.584.51
i2607-P-860101.2101.2
i2607-P-880118.8118.8
i2607-P-900137137
i2608-C-620149149
i2608-C-640130.6130.6
i2608-C-660112.7112.7
i2608-C-68095.595.5
i2608-C-70079.379.3
i2608-C-72064.464.4
i2608-C-74051.151.11
i2608-C-76039.939.9
i2608-C-78030.830.81
i2608-C-80023.623.616
i2608-C-82018.118.119
i2608-C-84013.913.915
i2608-C-86010.810.823
i2608-C-8808.48.448
i2608-P-6207.87.829
i2608-P-6409.49.452
i2608-P-66011.411.435
i2608-P-68014.114.17
i2608-P-70019.819.819.819.817.710.28
i2608-P-72022.622.65
i2608-P-74029.329.31
i2608-P-76037.937.9
i2608-P-78048.648.61
i2608-P-80061.361.3
i2608-P-82075.775.7
i2608-P-84091.491.41
i2608-P-860108.2108.2
i2608-P-880125.7125.7
i2609-C-600162.7162.7
i2609-C-620144.3144.3
i2609-C-640126.2126.2
i2609-C-660108.7108.7
i2609-C-68091.991.9
i2609-C-70076.276.2
i2609-C-72061.961.97
i2609-C-7405151515149.510.5117
i2609-C-76044.844.844.844.83910.452
i2609-C-78030.530.57
i2609-C-80027.327.327.327.323.910.2713
i2609-C-82018.718.716
i2609-C-84014.814.811
i2609-C-86011.811.827
i2609-C-88013.913.99.7109.5808.38228
i2609-P-6004.64.64.24.28.720.0917
i2609-P-6202.56.52.5510.2682.02135
i2609-P-6408.58.58.48.41240.3421
i2609-P-66011.411.411.411.414.420.2316
i2609-P-68016.616.816.616.817.520.3353
i2609-P-70019.620.219.620.221.620.414
i2609-P-72027.227.2500
i2609-P-7403939353634.651.86249
i2609-P-76044443
i2609-P-78055.355.34
i2609-P-80069.269.269.269.268.542.7768
i2609-P-82083.283.21
i2609-P-84099.299.21
i2609-P-860116.1116.1
i2609-P-880133.7133.7
i2610-C-620141.7141.7
i2610-C-640123.9123.9
i2610-C-660106.6106.6
i2610-C-68090.290.2
i2610-C-70074.874.8
i2610-C-7206161
i2610-C-74049493
i2610-C-76040.540.540.540.53910.46
i2610-C-78030.930.94
i2610-C-80024.624.610
i2610-C-82019.619.69
i2610-C-84015.815.820
i2610-C-86012.912.921
i2610-P-62012.312.39
i2610-P-64014.314.315
i2610-P-66016.916.98
i2610-P-68020.220.23
i2610-P-70024.824.812
i2610-P-72030.830.810
i2610-P-74038.638.65
i2610-P-76048.448.41
i2610-P-78060.260.21
i2610-P-80073.773.71
i2610-P-82088.688.6
i2610-P-840104.6104.6
i2610-P-860121.5121.5
i2611-C-620139.7139.7
i2611-C-640122.1122.1
i2611-C-660105.1105.1
i2611-C-68088.988.91
i2611-C-7007474
i2611-C-72060.660.6
i2611-C-74049.149.1
i2611-C-76039.639.62
i2611-C-78031.831.816
i2611-C-80025.725.721
i2611-C-820212116
i2611-C-84017.217.210
i2611-C-86014.314.310
i2611-P-62014.814.86
i2611-P-640171710
i2611-P-66019.919.95
i2611-P-68023.623.69
i2611-P-70028.428.434
i2611-P-72034.934.998
i2611-P-74043.243.22
i2611-P-76053.453.41
i2611-P-78065.565.5
i2611-P-80079.279.22
i2611-P-82094.394.3
i2611-P-840110.4110.4
i2611-P-860127.3127.3
i2612-C-620138.4138.4
i2612-C-640120.9120.9
i2612-C-660104104
i2612-C-68088.188.1
i2612-C-70073.473.4
i2612-C-72060.460.4
i2612-C-74049.249.21
i2612-C-76039.939.9
i2612-C-78032.432.41
i2612-C-80026.526.5
i2612-C-82021.821.8
i2612-C-84018.218.2
i2612-P-62016.616.6
i2612-P-64015.115.115.115.118.910.151
i2612-P-66019.119.119.119.121.910.192
i2612-P-68025.725.72
i2612-P-70030.930.9
i2612-P-72037.637.62
i2612-P-74046.246.21
i2612-P-76056.756.71
i2612-P-78069691
i2612-P-80082.982.9
i2612-P-82098.198.11
i2612-P-840114.2114.2
相关资讯: