大连商品交易所12月19日铁矿石期权收盘行情
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
i2602-C-560232232
i2602-C-5802122121
i2602-C-6001921921
i2602-C-6201721721
i2602-C-640152.1152.12
i2602-C-650142.1142.11
i2602-C-660132.2132.21
i2602-C-670122.2122.2
i2602-C-680112.3112.32
i2602-C-690102.4102.4
i2602-C-70092.592.56
i2602-C-71082.682.61
i2602-C-72072.872.829
i2602-C-73063.163.173
i2602-C-74053.553.5126
i2602-C-75044.244.2221
i2602-C-76036.239.233.53835.515053.45616
i2602-C-77028.530.625.430.527.618551.76628
i2602-C-78019.523.218.823.220.841285.953,535
i2602-C-79014.316.91316.815.22,056302.165,302
i2602-C-80010128.71210.96,698677.26,001
i2602-C-81078.15.88.17.71,950133.163,418
i2602-C-8204.95.53.75.35.41,57871.262,706
i2602-C-83033.62.53.53.71,03533.242,447
i2602-C-84022.41.62.32.61,72934.542,265
i2602-C-8501.51.71.11.71.82,25331.472,846
i2602-C-86011.10.81.11.21,17111.8954
i2602-C-8700.70.90.60.90.92892.021,076
i2602-C-8800.60.70.50.60.61,3137.41,704
i2602-C-8900.50.50.50.50.4540.27308
i2602-C-9000.40.40.30.40.33081.17612
i2602-C-9100.30.40.30.40.2480.15573
i2602-C-9200.30.40.30.40.11380.422,120
i2602-P-5600.10.1163
i2602-P-5800.10.10.10.10.11183
i2602-P-6000.10.1870
i2602-P-6200.10.1321
i2602-P-6400.20.2317
i2602-P-6500.20.20.20.20.2310.06539
i2602-P-6600.20.30.20.30.3210.061,078
i2602-P-6700.20.40.20.40.3470.161,136
i2602-P-6800.30.50.30.30.42330.821,073
i2602-P-6900.40.50.40.50.53991.91934
i2602-P-7000.50.70.50.60.61,1536.876,466
i2602-P-7100.80.80.60.70.78416.13899
i2602-P-7201.11.10.810.94564.43,290
i2602-P-7301.41.51.11.31.12,60033.454,398
i2602-P-7402.22.21.71.71.51,37327.365,866
i2602-P-7503.13.32.52.72.33,34699.898,269
i2602-P-7604.64.83.63.73.52,19393.886,574
i2602-P-77077.15.45.65.63,715237.657,476
i2602-P-7801010.47.98.18.85,207488.066,709
i2602-P-79014.114.711.511.713.21,607217.685,468
i2602-P-80019.820.416.616.618.9543101.99632
i2602-P-81026.22722.623.325.732181.39401
i2602-P-82033.13530.130.633.411035.96208
i2602-P-83041.442.638.339.241.711245.44221
i2602-P-84050.851.747.347.350.610050.1880
i2602-P-85059.859.830
i2602-P-86069.269.226
i2602-P-87078.878.8
i2602-P-88088.688.644
i2602-P-89098.498.4
i2602-P-900108.3108.3
i2602-P-910118.2118.2
i2602-P-920128.2128.21
i2603-C-560227227
i2603-C-580207207
i2603-C-600187187
i2603-C-620167.2167.2
i2603-C-640147.4147.4
i2603-C-650137.6137.6
i2603-C-660127.8127.82
i2603-C-670118118
i2603-C-680108.3108.310
i2603-C-69098.798.7
i2603-C-70089.289.238
i2603-C-71079.979.9
i2603-C-72070.770.738
i2603-C-73061.961.9
i2603-C-74053.353.353
i2603-C-75045.245.2127
i2603-C-76040.240.240.240.237.631.21230
i2603-C-77029.131.329.131.330.812436.57281
i2603-C-78023.225.223.225.224.78720.57339
i2603-C-79019.321.318.321.319.515028.12350
i2603-C-80014.71614.11615.114621.09267
i2603-C-81012.113.810.813.711.612513.92311
i2603-C-8208.8108.2108.914112.35417
i2603-C-8306.97.86.27.76.723114.85359
i2603-C-84055.84.65.85.11366.59247
i2603-C-85044.43.54.43.91957.4227
i2603-C-86033.32.83.32.9381.2244
i2603-C-8702.22.52.22.52.2160.38236
i2603-C-8801.71.91.71.91.7611.11443
i2603-C-8901.31.41.21.41.3370.48285
i2603-C-90011.211.211001.11444
i2603-C-9100.710.710.81271.05238
i2603-C-9200.60.70.60.70.6570.38277
i2603-P-5600.10.156
i2603-P-5800.20.258
i2603-P-6000.40.40.40.40.3300.12591
i2603-P-6200.40.40.40.40.4170.07153
i2603-P-6400.70.70.70.70.6360.24157
i2603-P-6500.80.8221
i2603-P-66011.111.11260.27210
i2603-P-6701.31.31.31.31.290.12217
i2603-P-6801.51.51.51.51.5210.32206
i2603-P-6901.921.91.91.9190.36174
i2603-P-7002.42.62.42.42.4431.07263
i2603-P-7103.13.32.82.83.1983.05167
i2603-P-72044.33.63.63.91224.93227
i2603-P-7305.45.54.64.751919.99219
i2603-P-7406.77.15.966.424016.43317
i2603-P-7508.898.48.58.317515.58444
i2603-P-76011.511.811.511.610.79210.67615
i2603-P-77014.214.912.912.913.814220.781,846
i2603-P-78018.319.117.417.417.711521.64649
i2603-P-7902424.1212122.58218.87147
i2603-P-80029.530.128.629.628.14713.76134
i2603-P-81034.934.933.833.834.682.75119
i2603-P-82040.840.840.840.841.8135.33147
i2603-P-83049.649.6122
i2603-P-8405858
i2603-P-85066.766.715
i2603-P-86075.875.8
i2603-P-87085.185.1
i2603-P-88094.694.612
i2603-P-890104.2104.2
i2603-P-900113.9113.9
i2603-P-910123.7123.7
i2603-P-920133.5133.5
i2604-C-560224.5224.5
i2604-C-580204.7204.7
i2604-C-600184.9184.91
i2604-C-620165.2165.21
i2604-C-640145.6145.62
i2604-C-650135.9135.9
i2604-C-660126.2126.217
i2604-C-670116.6116.6
i2604-C-680107.1107.161
i2604-C-69097.797.7
i2604-C-70088.488.487
i2604-C-71079.279.2
i2604-C-72070.370.361
i2604-C-73061.761.7
i2604-C-74053.553.536
i2604-C-75045.745.7
i2604-C-76038.538.538
i2604-C-77031.931.9
i2604-C-78026.126.133
i2604-C-79021.121.1
i2604-C-80016.916.99
i2604-C-81013.413.41
i2604-C-82010.710.78
i2604-C-8308.58.51
i2604-C-8406.76.710
i2604-C-8505.35.31
i2604-C-8604.34.37
i2604-C-8703.43.41
i2604-C-8802.82.816
i2604-C-8902.22.21
i2604-C-9001.81.826
i2604-C-9201.21.216
i2604-P-5600.40.477
i2604-P-5800.50.535
i2604-P-6000.70.721
i2604-P-6201133
i2604-P-6401.41.435
i2604-P-6501.71.71
i2604-P-6602226
i2604-P-6702.42.4
i2604-P-6802.92.921
i2604-P-6903.43.4
i2604-P-7004.14.117
i2604-P-71055
i2604-P-7206615
i2604-P-7307.47.4
i2604-P-7409.19.15
i2604-P-75011.311.3
i2604-P-76014142
i2604-P-77017.417.4
i2604-P-78021.621.64
i2604-P-79026.626.6
i2604-P-80032.432.41
i2604-P-81038.938.9
i2604-P-82046.146.1
i2604-P-83053.853.8
i2604-P-84062.162.1
i2604-P-85070.770.7
i2604-P-86079.679.6
i2604-P-87088.788.7
i2604-P-88098.198.1
i2604-P-890107.5107.5
i2604-P-900117.1117.1
i2604-P-920136.5136.5
i2605-C-540237237237237237.212.3775
i2605-C-560217.5217.51
i2605-C-580197.8197.85
i2605-C-600178.3178.34
i2605-C-620158.9158.912
i2605-C-640139.8139.811
i2605-C-650130.3130.3
i2605-C-66012112122
i2605-C-670111.7111.7
i2605-C-680102.6102.65
i2605-C-69093.793.7
i2605-C-700848484848510.84120
i2605-C-71076.576.51
i2605-C-72068.468.465
i2605-C-7305959.35959.360.521.18127
i2605-C-74053.853.853.153.153.15328.49239
i2605-C-75045.347.145.147.146.273.22215
i2605-C-76039.84138.64139.8124.73295
i2605-C-77033.835.93135.9346421.62258
i2605-C-78028.830.32730.328.829684.78961
i2605-C-79024.125.922.825.424.132379.55423
i2605-C-80021.221.218.721.120.11,062210.972,438
i2605-C-81016.717.615.417.516.78513.78301
i2605-C-82013.414.312.61413.727536.981,648
i2605-C-83011.211.710.311.611.317719.34869
i2605-C-8409.29.78.59.79.222620.061,008
i2605-C-8507.77.877.87.6856.27538
i2605-C-8606.26.55.65.66.225715.91646
i2605-C-87055.44.85.35.11527.94389
i2605-C-8804.34.43.94.44.1532.16648
i2605-C-8903.93.93.23.63.41415.03524
i2605-C-9003.23.42.83.32.82,29171.295,112
i2605-P-5400.70.90.70.80.7230.18136
i2605-P-5601.21.31.21.31230.282,419
i2605-P-5801.41.41.41.41.380.11319
i2605-P-6001.71.81.71.71.82384.072,067
i2605-P-6202.32.42.32.42.4741.71489
i2605-P-6403.13.33.13.33.2712.26413
i2605-P-6503.63.93.53.83.8662.41461
i2605-P-6604.44.54.24.44.4612.71,618
i2605-P-67055.34.95.25.1653.29210
i2605-P-6805.86.25.75.9628317.01758
i2605-P-69077.36.97.371329.35436
i2605-P-7008.498.28.48.32,560221.399,259
i2605-P-7109.810.29.89.89.8787.81347
i2605-P-72011.512.111.411.411.651660.761,287
i2605-P-7301414.313.413.613.754175.52571
i2605-P-74016.817.215.91616.355490.851,047
i2605-P-7502020.518.919.219.31,210240.981,270
i2605-P-76023.62422.122.122.9587136.761,221
i2605-P-77027.828.326262716745.75722
i2605-P-78030.133.130.130.631.717254.75331
i2605-P-79038.538.535.635.637.1259.28183
i2605-P-80043.944.241.541.54319382.67717
i2605-P-81049.650.8484849.52813.71128
i2605-P-82057.257.454.754.756.62011.2422
i2605-P-83064.164.1
i2605-P-84072724
i2605-P-85080.380.3
i2605-P-86088.988.92
i2605-P-87097.797.7
i2605-P-880106.8106.82
i2605-P-890116.1116.1
i2605-P-900127127127127125.411.2711
i2606-C-540234.4234.4
i2606-C-560214.9214.9
i2606-C-580195.5195.5
i2606-C-600176.2176.2
i2606-C-620157.2157.2
i2606-C-640138.4138.4
i2606-C-660120120
i2606-C-680102.1102.12
i2606-C-70085854
i2606-C-72068.968.92
i2606-C-74054.354.32
i2606-C-76041.541.54
i2606-C-78030.930.95
i2606-C-80022.522.57
i2606-C-82016.216.213
i2606-C-84011.511.520
i2606-C-8608.28.214
i2606-C-8805.95.938
i2606-C-9004.34.341
i2606-P-5401.71.714
i2606-P-5602.12.15
i2606-P-5802.72.716
i2606-P-6003.43.416
i2606-P-6204.34.316
i2606-P-6405.55.59
i2606-P-6607725
i2606-P-6809.19.119
i2606-P-70011.811.836
i2606-P-72015.715.718
i2606-P-74021217
i2606-P-76028.128.12
i2606-P-78037.437.43
i2606-P-80048.948.91
i2606-P-82062.462.41
i2606-P-84077.777.72
i2606-P-86094.494.42
i2606-P-880112112
i2606-P-900130.3130.3
i2607-C-600172.6172.62
i2607-C-620153.8153.8
i2607-C-640135.3135.32
i2607-C-660117.2117.2
i2607-C-68099.799.71
i2607-C-7008383
i2607-C-72067.467.41
i2607-C-74053.453.47
i2607-C-76041.241.21
i2607-C-78031.131.16
i2607-C-80023.123.112
i2607-C-820171712
i2607-C-84012.612.619
i2607-C-8609.39.325
i2607-C-8806.96.944
i2607-C-9005.25.252
i2607-P-6004.94.913
i2607-P-6206630
i2607-P-6407.47.4116
i2607-P-6609.39.333
i2607-P-68011.711.710
i2607-P-70014.914.916
i2607-P-72019.219.211
i2607-P-74025.125.13
i2607-P-76032.732.71
i2607-P-78042.542.55
i2607-P-80054.454.41
i2607-P-82068.368.32
i2607-P-84083.783.71
i2607-P-860100.3100.3
i2607-P-880117.9117.9
i2607-P-900136.1136.1
i2608-C-620150.3150.3
i2608-C-640132.1132.1
i2608-C-660114.3114.3
i2608-C-68097.297.2
i2608-C-70080.980.9
i2608-C-72065.965.9
i2608-C-74052.452.41
i2608-C-76040.840.8
i2608-C-78031.331.31
i2608-C-80023.723.716
i2608-C-820181819
i2608-C-84013.613.615
i2608-C-86010.410.423
i2608-C-8808.18.148
i2608-P-6208.18.129
i2608-P-6409.89.852
i2608-P-660121235
i2608-P-68014.714.77
i2608-P-70018.418.48
i2608-P-72023.223.25
i2608-P-74030.130.130.130.129.610.32
i2608-P-76037.937.9
i2608-P-78048.248.21
i2608-P-80060.560.5
i2608-P-82074.674.6
i2608-P-84090.290.21
i2608-P-860106.8106.8
i2608-P-880124.4124.4
i2609-C-600163.5163.5
i2609-C-620145.2145.2
i2609-C-640127.3127.3
i2609-C-660109.9109.9
i2609-C-68093.293.2
i2609-C-70077.577.5
i2609-C-72063.163.17
i2609-C-74050.450.417
i2609-C-76039.539.52
i2609-C-78030.730.77
i2609-C-80023.723.713
i2609-C-82018.418.416
i2609-C-84014.314.311
i2609-C-86011.311.327
i2609-C-88099228
i2609-P-6009.19.117
i2609-P-6203.56.13.56.110.730.14137
i2609-P-64012.612.621
i2609-P-66015.115.116
i2609-P-68018.318.353
i2609-P-70022.422.414
i2609-P-72027.927.9500
i2609-P-740363636363510.36248
i2609-P-76044443
i2609-P-78055554
i2609-P-80067.967.968
i2609-P-82082.482.41
i2609-P-84098.298.21
i2609-P-860115.1115.1
i2609-P-880132.7132.7
i2610-C-620143.3143.3
i2610-C-640125.6125.6
i2610-C-660108.4108.4
i2610-C-6809292
i2610-C-70076.676.6
i2610-C-72062.662.6
i2610-C-74050.250.23
i2610-C-76039.839.86
i2610-C-78031.331.34
i2610-C-80024.524.510
i2610-C-82019.419.49
i2610-C-84015.415.420
i2610-C-86012.412.421
i2610-P-62012.812.89
i2610-P-640151515
i2610-P-66017.617.68
i2610-P-68021.121.13
i2610-P-70025.525.512
i2610-P-72031.331.310
i2610-P-74038.838.85
i2610-P-76048.248.21
i2610-P-78059.559.51
i2610-P-80072.672.61
i2610-P-82087.387.3
i2610-P-840103.2103.2
i2610-P-860120120
i2611-C-620141.3141.3
i2611-C-640123.9123.9
i2611-C-660107107
i2611-C-68090.890.81
i2611-C-70075.875.8
i2611-C-72062.262.2
i2611-C-74050.350.3
i2611-C-76040.240.22
i2611-C-78032.132.116
i2611-C-80025.725.721
i2611-C-82020.620.616
i2611-C-84016.816.810
i2611-C-86013.813.810
i2611-P-62015.515.56
i2611-P-64017.817.810
i2611-P-66017.517.917.117.120.871.2212
i2611-P-68021.921.921.921.924.510.2210
i2611-P-70029.229.234
i2611-P-72035.435.498
i2611-P-74043.343.32
i2611-P-76053.153.11
i2611-P-78064.864.8
i2611-P-80078.278.22
i2611-P-8209393
i2611-P-840108.9108.9
i2611-P-860125.8125.8
i2612-C-620139.1139.1
i2612-C-640121.8121.8
i2612-C-660105.1105.1
i2612-C-68089.289.2
i2612-C-70074.574.5
i2612-C-72061.261.2
i2612-C-74049.649.61
i2612-C-7604040
i2612-C-78032.232.21
i2612-C-8002626
i2612-C-82021.221.2
i2612-C-84017.417.4
i2612-C-86014.514.5
i2612-P-62017.317.3
i2612-P-64015.215.215.115.119.830.464
i2612-P-66019.219.219.219.222.910.193
i2612-P-68026.926.92
i2612-P-70031.931.9
i2612-P-72038.438.42
i2612-P-74046.746.71
i2612-P-76056.856.81
i2612-P-78068.868.81
i2612-P-80082.482.4
i2612-P-82097.497.41
i2612-P-840113.5113.5
i2612-P-860130.4130.4
相关资讯: