大连商品交易所05月18日铁矿石期权收盘行情
发布时间:2026年05月18日 15:15
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
i2606-C-540284.5284.55
i2606-C-560264.5264.5
i2606-C-580244.5244.5
i2606-C-600224.5224.5
i2606-C-620204.5204.5
i2606-C-630194.5194.5
i2606-C-640184.5184.5
i2606-C-650174.5174.5
i2606-C-660164.5164.5
i2606-C-670154.5154.51
i2606-C-680144.5144.52
i2606-C-690134.5134.5
i2606-C-700124.5124.57
i2606-C-710114.6114.6
i2606-C-720104.6104.61
i2606-C-73094.694.6
i2606-C-74084.684.6117
i2606-C-75074.674.6142
i2606-C-76064.664.6282
i2606-C-77054.654.6750
i2606-C-7804545.544.64544.5125.41,591
i2606-C-79035.339.330.732.434.524988.571,499
i2606-C-80028.529.921.322.724.8508133.883,251
i2606-C-8101820.712.714.316.21,513248.525,999
i2606-C-82013136.27.59.93,724348.042,849
i2606-C-8306.36.32.42.85.820,109864.626,263
i2606-C-8402.32.70.70.93.426,759451.579,079
i2606-C-8500.810.20.4219,864127.5515,116
i2606-C-8600.30.40.10.21.14,43412.754,783
i2606-C-8700.10.20.10.10.62,6383.093,011
i2606-C-8800.10.20.10.10.47,0697.244,800
i2606-C-8900.10.10.10.10.22970.31,544
i2606-C-9000.10.10.10.10.1180.022,212
i2606-C-9100.10.10.10.10.1310.031,631
i2606-C-9200.10.10.10.10.1250.021,762
i2606-C-9300.10.10.10.10.1300.034,865
i2606-C-9400.10.10.10.10.121,064
i2606-C-9500.10.1369
i2606-P-5400.10.1601
i2606-P-5600.10.1258
i2606-P-5800.10.1295
i2606-P-6000.10.1444
i2606-P-6200.10.1141
i2606-P-6300.10.1923
i2606-P-6400.10.1807
i2606-P-6500.10.1948
i2606-P-6600.10.1629
i2606-P-6700.10.11,341
i2606-P-6800.10.10.10.10.170.011,277
i2606-P-6900.10.1539
i2606-P-7000.10.10.10.10.1510.054,516
i2606-P-7100.10.10.10.10.190.01527
i2606-P-7200.10.10.10.10.1110.01941
i2606-P-7300.10.10.10.10.1300.031,115
i2606-P-7400.10.10.10.10.11220.121,168
i2606-P-7500.10.10.10.10.12210.2211,040
i2606-P-7600.10.10.10.10.17030.72,921
i2606-P-7700.20.30.10.10.12,4513.145,124
i2606-P-7800.40.40.10.20.15,89713.4112,649
i2606-P-7900.80.80.20.30.14,25417.115,432
i2606-P-8001.31.70.510.317,923181.9817,247
i2606-P-8102.531.22.31.716,080338.17,858
i2606-P-8204.86.435.15.429,0821,370.417,968
i2606-P-830912.56.710.611.311,0701,038.093,509
i2606-P-840162212.718.718.92,402403.811,487
i2606-P-8502529.521.629.127.528070.78676
i2606-P-86033.135.432.535.436.6144.79320
i2606-P-87045.945.943.443.446.2187.86180
i2606-P-88054.654.654.654.655.910.55108
i2606-P-89065.865.87
i2606-P-90075.775.7
i2606-P-91085.685.6
i2606-P-92095.595.5
i2606-P-930105.5105.5
i2606-P-940115.5115.5
i2606-P-950125.5125.5
i2607-C-6002182185
i2607-C-620198198
i2607-C-630188188
i2607-C-6401781781
i2607-C-650168168
i2607-C-660158158
i2607-C-670148148
i2607-C-6801381381
i2607-C-690128.1128.1
i2607-C-700118.1118.11
i2607-C-710108.3108.3
i2607-C-72098.498.41
i2607-C-73088.688.61
i2607-C-740797911
i2607-C-75069.469.4117
i2607-C-7605959595960.121.18181
i2607-C-7705151215
i2607-C-78042.242.2368
i2607-C-79035.135.73333343010.24190
i2607-C-8002830.722.923.626.524164.27466
i2607-C-81020.422.517.517.519.910922.44311
i2607-C-82015.716.611.912.414.436554.53507
i2607-C-83010.712.28.38.71033133.97484
i2607-C-8407.995.55.66.738327.9480
i2607-C-8506.16.43.53.64.51,08950.691,850
i2607-C-8603.53.62.42.432778.49435
i2607-C-8702.72.71.31.4288018.211,289
i2607-C-880220.911.490312.14742
i2607-C-8901.21.20.60.818607.12978
i2607-C-9000.910.40.50.71,2398.51,464
i2607-C-9100.60.60.40.40.53421.71915
i2607-C-9200.40.40.30.30.43061.03605
i2607-C-9300.50.50.20.20.33901.23542
i2607-C-9400.40.40.30.30.23181.221,299
i2607-C-9500.30.30.20.20.21480.31297
i2607-P-6000.10.138
i2607-P-6200.10.169
i2607-P-6300.10.1105
i2607-P-6400.10.1294
i2607-P-6500.10.1240
i2607-P-6600.10.1205
i2607-P-6700.10.1112
i2607-P-6800.20.20.20.20.12750.51388
i2607-P-6900.20.20.20.20.160.01362
i2607-P-7000.40.40.20.30.24681.261,146
i2607-P-7100.30.3220
i2607-P-7200.50.50.40.40.54451.86357
i2607-P-7300.70.80.50.60.74522.92638
i2607-P-74011.10.8111,14711.631,052
i2607-P-7501.51.61.21.51.51,01514.281,474
i2607-P-7602.12.21.72.22.163812.822,608
i2607-P-7703.23.42.63.3387226.422,846
i2607-P-7804.34.93.94.74.399944.622,253
i2607-P-79067.25.56.96.138523.88614
i2607-P-800810.47.99.88.52,626237.462,637
i2607-P-81011.914.310.813.411.931539.2748
i2607-P-82017.518.314.91816.435157.81576
i2607-P-8302224.720.224.72213128.49501
i2607-P-84029.231.826.631.828.77120.24228
i2607-P-850373736.636.636.520.74154
i2607-P-860464646464520.9236
i2607-P-87050.556.850.556.854126.6345
i2607-P-88063.463.448
i2607-P-8907373
i2607-P-90082.782.7
i2607-P-91092.592.5
i2607-P-920102.4102.4
i2607-P-930112.3112.3
i2607-P-940122.3122.340
i2607-P-950132.2132.2
i2608-C-620191.7191.7
i2608-C-630181.8181.8
i2608-C-640172172
i2608-C-650162.1162.1
i2608-C-660152.3152.3
i2608-C-670142.5142.5
i2608-C-680132.8132.8
i2608-C-690123.1123.1
i2608-C-700113.5113.5
i2608-C-710104104
i2608-C-72094.694.644
i2608-C-73085.385.322
i2608-C-74076.276.21
i2608-C-75067.367.32
i2608-C-76058.758.71
i2608-C-77050.350.32
i2608-C-78042.442.41
i2608-C-79035.135.12
i2608-C-80028.428.415
i2608-C-81022.622.65
i2608-C-82017.617.618
i2608-C-83013.613.63
i2608-C-84010.510.515
i2608-C-8508.28.22
i2608-C-8606.56.521
i2608-C-8705.25.29
i2608-C-8804.34.347
i2608-C-8903.63.61
i2608-C-9003.13.13
i2608-C-9102.72.738
i2608-C-9202.32.344
i2608-C-93022
i2608-C-9401.81.8
i2608-P-6200.50.528
i2608-P-6300.60.6
i2608-P-6401.41.41.41.40.710.0162
i2608-P-6500.80.81
i2608-P-6600.80.80.70.7120.0245
i2608-P-6701.31.34
i2608-P-6801.51.524
i2608-P-6901.81.82
i2608-P-7002.22.230
i2608-P-7102.72.74
i2608-P-7203.33.314
i2608-P-730444
i2608-P-7404.94.98
i2608-P-7505.95.9
i2608-P-7607.37.31
i2608-P-7708.98.93
i2608-P-78011111
i2608-P-7901014101413.6111.3716
i2608-P-80016.916.9
i2608-P-81021.121.13
i2608-P-82026.126.11
i2608-P-83032.132.12
i2608-P-84038.938.91
i2608-P-85046.646.62
i2608-P-86054.954.9
i2608-P-87063.663.62
i2608-P-88072.772.7
i2608-P-8908282
i2608-P-90091.591.5
i2608-P-910101101
i2608-P-920110.7110.7
i2608-P-930120.4120.4
i2608-P-940130.2130.2
i2609-C-600205.8205.812
i2609-C-620186.1186.1
i2609-C-640166.5166.53
i2609-C-650156.7156.7
i2609-C-660147147
i2609-C-670137.4137.4
i2609-C-680127.9127.910
i2609-C-690118.4118.4
i2609-C-700109.1109.13
i2609-C-71099.899.8
i2609-C-72090.890.844
i2609-C-73081.981.920
i2609-C-74073.273.286
i2609-C-7506568626264.985.11386
i2609-C-76056.956.9293
i2609-C-770505049.849.849.3126.0265
i2609-C-78042.345.339.240.542.2343144.06934
i2609-C-79035.339.333.333.635.719369.69453
i2609-C-80032.233.127.528.329.9739222.242,558
i2609-C-8102627.622.923.324.7429107.11719
i2609-C-82021.92318.719.320.2785161.851,712
i2609-C-83016.618.3151516.449981.761,322
i2609-C-84014.31511.912.113.3954125.392,007
i2609-C-85011.912.19.39.710.73,351352.096,398
i2609-C-8608.69.57.57.78.760752.83916
i2609-C-8707.47.66.26.2739127.46866
i2609-C-8805.56.34.74.95.72,217119.664,698
i2609-C-8904.35.13.84.24.735916.211,208
i2609-C-90044.33.13.43.81,29248.223,058
i2609-C-9103.53.62.72.93.285926.421,268
i2609-C-9203.13.62.52.92.67,865227.3312,231
i2609-C-9302.52.81.92.22.291921.281,196
i2609-C-94022.31.71.91.81,15122.85886
i2609-P-6000.90.90.80.80.63102.543,983
i2609-P-6201.11.10.90.90.9570.54561
i2609-P-6401.41.51.31.51.3971.27577
i2609-P-6501.71.71.51.61.6691.06512
i2609-P-6601.81.81.71.81.9601.071,191
i2609-P-6702.32.32.12.22.31703.82626
i2609-P-6802.82.82.62.62.71834.862,002
i2609-P-6903.53.53.13.33.21866.081,064
i2609-P-7004.44.43.943.82,818115.0620,981
i2609-P-7105.35.34.54.64.625511.791,052
i2609-P-7205.65.85.35.85.535519.762,201
i2609-P-7306.876.46.96.630920.531,090
i2609-P-7408.28.47.68.17.934427.531,663
i2609-P-7501010.29.29.89.695392.582,957
i2609-P-7601212.511.111.911.530936.421,528
i2609-P-77014.61513.214.813.941158.862,123
i2609-P-78017.618.115.91816.8705121.322,110
i2609-P-79020.821.719.221.720.330561.911,876
i2609-P-80025.726.422.825.624.42,487612.973,476
i2609-P-81028.731.626.931.229.2477140.4914
i2609-P-8203537.232.237.234.720771.7276
i2609-P-83041.14238.24240.9252102.17600
i2609-P-84048.550.347.65047.719695.15326
i2609-P-85055.757.551.857.555.117595.65424
i2609-P-86063.664.559.364.5635735.67360
i2609-P-87071.371.3138
i2609-P-8808080
i2609-P-89088.988.91
i2609-P-90071.69871.69898.121.71
i2609-P-910107.4107.4
i2609-P-920116.9116.9183
i2609-P-930126.4126.414
i2609-P-940131.5131.5131.5131.5136.111.3213
i2610-C-600200.6200.6
i2610-C-620181.1181.1
i2610-C-640161.8161.8
i2610-C-650152.3152.3
i2610-C-660142.8142.81
i2610-C-670133.4133.4
i2610-C-680124.1124.1
i2610-C-690114.8114.8
i2610-C-700105.8105.8
i2610-C-71096.896.8
i2610-C-72088.188.1
i2610-C-73079.579.5
i2610-C-74071.271.23
i2610-C-75063.363.3
i2610-C-76055.755.76
i2610-C-77048.548.5
i2610-C-78041.941.94
i2610-C-79035.835.8
i2610-C-80030.430.425
i2610-C-81025.625.6
i2610-C-82021.421.48
i2610-C-83017.917.9
i2610-C-84014.914.916
i2610-C-85012.512.51
i2610-C-86010.510.537
i2610-C-87012.812.812.812.88.850.645
i2610-C-88012.812.812.812.87.550.6411
i2610-C-89012.812.811.211.26.3101.211
i2610-C-90012.812.811.211.25.4101.236
i2610-C-91012.812.89.69.64.7151.6825
i2610-C-92012.812.89.69.64.1151.6850
i2610-C-93012.812.8883.5202.0820
i2610-P-6001.61.61
i2610-P-6202.22.210
i2610-P-6402.92.918
i2610-P-6503.33.3
i2610-P-6603.83.812
i2610-P-6704.34.3
i2610-P-680554
i2610-P-6905.75.73
i2610-P-7006.66.613
i2610-P-7107.67.63
i2610-P-7208.98.912
i2610-P-73010.310.31
i2610-P-74012128
i2610-P-7501414
i2610-P-76016.316.3
i2610-P-77019.219.2
i2610-P-78022.522.51
i2610-P-79026.426.4
i2610-P-80030.930.92
i2610-P-8103636
i2610-P-82041.941.91
i2610-P-83048.348.3
i2610-P-84055.355.3
i2610-P-85062.862.8
i2610-P-86070.770.7
i2610-P-87079.179.1
i2610-P-88087.787.7
i2610-P-89096.596.5
i2610-P-900105.6105.6
i2610-P-910114.8114.8
i2610-P-920124.2124.2
i2610-P-930133.6133.6
i2611-C-600198.5198.5
i2611-C-620179.4179.4
i2611-C-640160.5160.5
i2611-C-660141.8141.8
i2611-C-680123.5123.51
i2611-C-700105.6105.6
i2611-C-72088.488.4
i2611-C-74072.172.1
i2611-C-76057.157.12
i2611-C-78043.943.914
i2611-C-80032.832.871
i2611-C-82024.124.120
i2611-C-84019.219.419.219.417.720.3942
i2611-C-86013.213.227
i2611-C-880101052
i2611-C-9007.87.818
i2611-C-9206.26.2
i2611-P-6003.33.31
i2611-P-6204.14.112
i2611-P-6405.15.116
i2611-P-6606.46.413
i2611-P-6808813
i2611-P-70010.110.130
i2611-P-72012.812.898
i2611-P-74016.416.462
i2611-P-76021.321.323
i2611-P-7802828100
i2611-P-80036.836.82
i2611-P-8204848
i2611-P-84061.561.5
i2611-P-86076.976.9
i2611-P-88093.793.7
i2611-P-900111.4111.4
i2611-P-920129.7129.7
i2612-C-600191.6191.6
i2612-C-620172.4172.4
i2612-C-640153.5153.5
i2612-C-660135135
i2612-C-680116.9116.9
i2612-C-70099.299.2
i2612-C-72082.382.3
i2612-C-74066.166.1
i2612-C-76052.352.3
i2612-C-78042.342.33
i2612-C-8003838383833.910.383
i2612-C-82027.127.110
i2612-C-84021.621.610
i2612-C-86017.117.117
i2612-C-88013.613.617
i2612-C-90012.812.812.812.810.750.6426
i2612-C-92012.812.811.211.28.5101.210
i2612-P-6002.42.44
i2612-P-6203.23.27
i2612-P-6404.34.310
i2612-P-6605.75.720
i2612-P-6807.47.47
i2612-P-7009.79.7
i2612-P-72012.712.728
i2612-P-74016.416.4136
i2612-P-76022.522.5111
i2612-P-78032.332.3105
i2612-P-80043.943.91
i2612-P-82056.956.9
i2612-P-84071.371.3
i2612-P-86086.786.7
i2612-P-880103.1103.1
i2612-P-900120.1120.1
i2612-P-920137.8137.8
i2701-C-600187.6187.6
i2701-C-620168.7168.7
i2701-C-640150.1150.11
i2701-C-660133133133133131.811.334
i2701-C-680114114
i2701-C-70096.896.864
i2701-C-72080.280.21
i2701-C-74064.464.46
i2701-C-76052524
i2701-C-7804242424242.620.846
i2701-C-80035.535.533.333.334.762.09275
i2701-C-82028.328.364
i2701-C-84022.922.912
i2701-C-86018.618.623
i2701-C-88015.115.1122
i2701-C-9001212121212.220.245
i2701-C-920101010109.9101.014
i2701-P-6003.73.73.53.53.5341.22299
i2701-P-6204.74.74.74.74.6160.7516
i2701-P-6405.95.99
i2701-P-6606.16.16.16.17.610.0618
i2701-P-6809.79.718
i2701-P-70012.312.349
i2701-P-72015.615.676
i2701-P-7402020202019.720.4227
i2701-P-76022.53022.53027.141.07199
i2701-P-78037.637.6226
i2701-P-8005252525249.694.68331
i2701-P-82063634
i2701-P-84077.677.6
i2701-P-86093.193.1
i2701-P-880109.5109.5
i2701-P-900126.5126.5
i2701-P-920144.1144.1
i2702-C-600184.9184.9
i2702-C-620166.2166.2
i2702-C-640147.9147.9
i2702-C-660130130
i2702-C-680112.5112.5
i2702-C-70095.695.6
i2702-C-72079.379.32
i2702-C-74063.863.83
i2702-C-76052.652.64
i2702-C-78043.943.943.943.943.710.442
i2702-C-80036.336.31
i2702-C-82030301
i2702-C-84024.924.92
i2702-C-86020.620.6
i2702-C-88017171
i2702-C-90014.114.1
i2702-C-92011.711.7
i2702-P-60055
i2702-P-6206.36.3
i2702-P-6407.97.94
i2702-P-6609.99.910
i2702-P-68012.312.35
i2702-P-70015.215.25
i2702-P-72018.818.8115
i2702-P-74023.123.157
i2702-P-76031.831.81
i2702-P-78042.742.7112
i2702-P-80055.155.13
i2702-P-82068.868.81
i2702-P-84083.483.4
i2702-P-8609999
i2702-P-880115.3115.3
i2702-P-900132.3132.3
i2702-P-920149.7149.7
i2703-C-620164.5164.5
i2703-C-640146.5146.5
i2703-C-660128.8128.8
i2703-C-680111.6111.61
i2703-C-70095952
i2703-C-72078.978.9
i2703-C-74063.763.7
i2703-C-76053.753.71
i2703-C-78045.245.2
i2703-C-80038.138.12
i2703-C-82032.132.1
i2703-C-84027272
i2703-C-86022.722.7
i2703-C-88019.219.2
i2703-C-90016.216.2
i2703-C-92013.713.7
i2703-P-6208.28.210
i2703-P-64010.110.113
i2703-P-66012.312.312
i2703-P-68015153
i2703-P-70018.118.14
i2703-P-72021.921.977
i2703-P-74026.526.5146
i2703-P-76036.336.3
i2703-P-78047.747.725
i2703-P-80060.460.4
i2703-P-82074.274.2
i2703-P-8408989
i2703-P-860104.5104.5
i2703-P-880120.8120.8
i2703-P-900137.7137.7
i2703-P-920155155
i2704-C-620163.5163.5
i2704-C-640145.6145.6
i2704-C-660128.1128.1
i2704-C-680111111
i2704-C-70094.594.5
i2704-C-72078.678.6
i2704-C-74063.763.7
i2704-C-76054.154.110
i2704-C-78045.945.91
i2704-C-80038.938.93
i2704-C-82032.932.9
i2704-C-84027.927.93
i2704-C-86023.723.74
i2704-C-88020.220.210
i2704-C-90017.217.2
i2704-P-6209.39.33
i2704-P-64011.211.215
i2704-P-66013.613.613
i2704-P-68016.416.47
i2704-P-70019.719.78
i2704-P-72023.623.63
i2704-P-74028.528.543
i2704-P-76038.738.71
i2704-P-78050.350.332
i2704-P-80063.163.1
i2704-P-8207777
i2704-P-84091.991.9
i2704-P-860107.5107.5
i2704-P-880123.7123.7
i2704-P-900140.6140.6
相关资讯: