大连商品交易所08月18日铁矿石期权收盘行情
发布时间:2026年08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
i2609-C-60011911911911912111.19
i2609-C-610111111
i2609-C-620101101
i2609-C-6309191
i2609-C-6408181
i2609-C-6507171
i2609-C-6606161
i2609-C-6705151
i2609-C-6804141
i2609-C-6902536.622.936.63130785.63
i2609-C-70020.327.913.726.62130262.11
i2609-C-71012.218.44.816.41111,1831,031.93
i2609-C-7203.380.67166,9871,796.33
i2609-C-7300.510.10.10.154,085175.12
i2609-C-7400.10.20.10.10.17,4138.91
i2609-C-7500.10.10.10.10.18340.83
i2609-C-7600.10.10.10.10.1760.08
i2609-C-7700.10.10.10.10.170.01
i2609-C-7800.10.10.10.10.1370.04
i2609-C-7900.10.10.10.10.160.01
i2609-C-8000.10.10.10.10.170.01
i2609-C-8100.10.10.10.10.1600.06
i2609-C-8200.10.10.10.10.1260.03
i2609-C-8300.10.10.10.10.15
i2609-C-8400.10.10.10.10.170.01
i2609-C-8500.10.10.10.10.160.01
i2609-C-8600.10.10.10.10.15
i2609-C-8700.10.10.10.10.15
i2609-C-8800.10.10.10.10.15
i2609-C-8900.10.1
i2609-C-9000.10.1
i2609-C-9100.10.1
i2609-C-9200.10.1
i2609-C-9300.10.1
i2609-C-9400.10.10.10.10.12
i2609-P-6000.10.10.10.10.15
i2609-P-6100.10.10.10.10.1100.01
i2609-P-6200.10.10.10.10.15
i2609-P-6300.10.10.10.10.1100.01
i2609-P-6400.10.10.10.10.15
i2609-P-6500.10.10.10.10.15
i2609-P-6600.10.10.10.10.1250.02
i2609-P-6700.10.10.10.10.15
i2609-P-6800.10.10.10.10.12900.29
i2609-P-6900.10.20.10.10.12,3472.55
i2609-P-7000.10.70.10.10.124,76754.26
i2609-P-7100.32.30.10.10.160,948515.33
i2609-P-7202.37.80.10.10.196,7662,026.0
i2609-P-7309.217.21.21.3911,423869.96
i2609-P-74020.526.811.211.3191,097195.65
i2609-P-7502936.5222229517142.75
i2609-P-76044.946.832.932.93911945.73
i2609-P-77056.156.14242499545.74
i2609-P-78066.666.65555592313.39
i2609-P-790771336565692322.34
i2609-P-8008187.37777791915.12
i2609-P-81088.988.988.988.98910.89
i2609-P-8209910499103.59944.1
i2609-P-830108109.4108109.410933.25
i2609-P-840123123111.4111.411955.86
i2609-P-850129129
i2609-P-860139139
i2609-P-870149149
i2609-P-880159159
i2609-P-890169169
i2609-P-900179179
i2609-P-910189189
i2609-P-920204.6205.6204.6205.619936.16
i2609-P-930209209
i2609-P-94021721721621621924.33
i2610-C-600114.4121.8105.8120117.255.8212
i2610-C-610107.4107.4
i2610-C-62097.597.5
i2610-C-63087.787.7
i2610-C-6407878
i2610-C-65068.468.42
i2610-C-66059594
i2610-C-67049.849.880
i2610-C-68034.741.833.441.840.87428.0248
i2610-C-69027.238.926.837.332.315346.16428
i2610-C-70024.330.818.829.824.423556.7614
i2610-C-71018.223.513.422.117.445876.34684
i2610-C-7201317.29.116.411.73,071381.213,596
i2610-C-7309.112.36.111.17.53,918346.173,705
i2610-C-7406.48.24.27.74.81,15369.771,679
i2610-C-7504.55.72.85.43.29,288393.255,037
i2610-C-7602.83.81.83.82.21,36638.942,374
i2610-C-77022.61.22.51.689516.691,795
i2610-C-7801.41.811.71.22,68836.274,194
i2610-C-79011.20.71.213683.361,014
i2610-C-8000.810.610.85904.492,824
i2610-C-8100.50.60.50.60.62991.66720
i2610-C-8200.50.60.30.60.51710.75628
i2610-C-8300.30.40.30.40.41670.57693
i2610-C-8400.30.30.30.30.3280.08522
i2610-C-8500.30.3562
i2610-C-8600.20.21,060
i2610-C-8700.20.20.20.20.2550.11584
i2610-C-8800.20.2674
i2610-C-8900.10.1327
i2610-C-9000.10.20.10.20.1160.03642
i2610-C-9100.10.1307
i2610-C-9200.10.1173
i2610-C-9300.20.20.20.20.1130.03290
i2610-P-6000.30.80.30.40.34,76229.088,343
i2610-P-6100.40.80.30.30.41590.86977
i2610-P-6200.410.30.40.67234.421,205
i2610-P-6300.51.20.40.50.82,48618.241,055
i2610-P-6400.61.60.50.61.18818.791,089
i2610-P-6500.82.30.70.71.56,72789.324,711
i2610-P-6601.12.7112.11,62523.622,383
i2610-P-6701.83.71.41.42.82,74759.993,169
i2610-P-6802.95.42.22.33.85,772189.95,245
i2610-P-6904.47.73.43.55.31,54978.122,155
i2610-P-7007.111.45.35.47.412,383925.06,274
i2610-P-71010.915.888.210.41,890212.651,763
i2610-P-72015.521.611.812.314.71,692252.651,988
i2610-P-73022.528.317.11820.5599129.81863
i2610-P-74028.734.324.124.127.818450.33429
i2610-P-75035.84330.631.436.117560.77586
i2610-P-76048.552.138.84045.216170.09531
i2610-P-77057.657.72157.154.62913.15304
i2610-P-78067.167.1585864.242.46155
i2610-P-79073.973.999
i2610-P-80089.29289.29283.843.62219
i2610-P-81093.693.64
i2610-P-820103.5103.522
i2610-P-830113.4113.4136
i2610-P-840115.5115.5115.5115.5123.411.161
i2610-P-850133.3133.338
i2610-P-860143.3143.319
i2610-P-870153.3153.3
i2610-P-880163.3163.341
i2610-P-890173.3173.3
i2610-P-900183.3183.3
i2610-P-910193193
i2610-P-920203203
i2610-P-930213213
i2611-C-600115.2115.2
i2611-C-610105.6105.6
i2611-C-62096.196.1
i2611-C-63086.786.7
i2611-C-64077.677.6
i2611-C-65068.768.7
i2611-C-66060.160.150
i2611-C-67051.951.980
i2611-C-68044.244.2122
i2611-C-690373772
i2611-C-70030.330.3140
i2611-C-71024.424.499
i2611-C-7201518151819.220.33144
i2611-C-73014.914.9293
i2611-C-74012.412.412.412.411.310.12611
i2611-C-750887.87.88.5403.13335
i2611-C-7606.46.4181
i2611-C-7704.94.9198
i2611-C-7803.83.8206
i2611-C-7903.63.63.63.6310.04369
i2611-C-8002.12.82.12.82.430.07191
i2611-C-81022119
i2611-C-8201.61.6260
i2611-C-8301.31.31.31.31.410.01157
i2611-C-8401.11.1280
i2611-C-8500.90.9281
i2611-C-8600.80.8320
i2611-C-8700.70.7366
i2611-C-8800.60.6382
i2611-C-9000.30.30.30.30.4200.06383
i2611-C-9200.40.50.40.50.3430.2394
i2611-P-6000.90.9407
i2611-P-6101.31.3331
i2611-P-6201.51.51.51.51.710.02323
i2611-P-6302.42.4277
i2611-P-6403.23.2291
i2611-P-6505.75.84.94.94.330.16237
i2611-P-6606.26.36.26.35.730.19219
i2611-P-6707.77.83.35.67.5201.17203
i2611-P-6809.710.49.510.49.850.49274
i2611-P-69013.113.213.113.212.520.26319
i2611-P-70017.418.613.717.815.9132.27508
i2611-P-71019.919.9302
i2611-P-72024.724.7306
i2611-P-73030.330.3261
i2611-P-74036.736.7277
i2611-P-75043.943.9184
i2611-P-76051.851.8132
i2611-P-77060.360.392
i2611-P-78069.269.2156
i2611-P-79078.478.4106
i2611-P-80087.887.857
i2611-P-81097.397.3
i2611-P-820107107
i2611-P-830116.7116.7
i2611-P-840126.5126.5
i2611-P-850136.3136.3
i2611-P-860146.2146.2
i2611-P-870156.1156.1
i2611-P-880166166
i2611-P-900185.9185.9
i2611-P-920205.8205.8
i2612-C-600112.4112.4
i2612-C-610103.1103.1
i2612-C-62093.993.9
i2612-C-6308585
i2612-C-64076.276.2
i2612-C-65067.867.8
i2612-C-66059.659.6
i2612-C-67051.951.9
i2612-C-68044.644.6
i2612-C-69037.837.8
i2612-C-70031.531.5
i2612-C-71025.925.9
i2612-C-7202121
i2612-C-73016.816.81
i2612-C-74013.313.3
i2612-C-75010.510.5
i2612-C-7608.48.4
i2612-C-7706.86.8
i2612-C-7805.75.727
i2612-C-79033.533.54.840.134
i2612-C-8004.14.134
i2612-C-8103.53.5
i2612-C-8205.55.55.55.5310.0630
i2612-C-8302.72.7
i2612-C-8402.32.310
i2612-C-8502.12.1
i2612-C-8601.81.816
i2612-C-8801.41.425
i2612-C-9001.21.246
i2612-C-9200.90.941
i2612-P-6002.22.210
i2612-P-6102.92.9
i2612-P-6203.73.719
i2612-P-6304.74.71
i2612-P-6405.95.98
i2612-P-6507.47.422
i2612-P-6609.39.319
i2612-P-67055.555.511.520.12
i2612-P-68014.214.27
i2612-P-69017.417.4
i2612-P-70021.121.1
i2612-P-71025.425.4
i2612-P-72030.530.527
i2612-P-730282813.827.636.230.692
i2612-P-74042.742.7136
i2612-P-75049.949.9
i2612-P-76057.857.8109
i2612-P-77066.266.2
i2612-P-7807575104
i2612-P-79084.184.1
i2612-P-80093.493.43
i2612-P-810102.8102.8
i2612-P-820112.3112.3
i2612-P-830121.9121.9
i2612-P-840131.6131.6
i2612-P-850141.3141.3
i2612-P-860151.1151.1
i2612-P-880170.7170.7
i2612-P-900190.4190.4
i2612-P-920210.2210.2
i2701-C-590118.4118.4
i2701-C-600108.9108.9
i2701-C-61099.599.5
i2701-C-62090.290.2
i2701-C-63081.181.1
i2701-C-64072.372.32
i2701-C-65063.863.8
i2701-C-66055.855.86
i2701-C-67049.149.142.142.248.24218.0342
i2701-C-68035.835.835.835.841.4248.5924
i2701-C-69031.740.129.840.135.213441.73131
i2701-C-70030.435.52533.629.8498141.741,349
i2701-C-7102631.12129.125.121251.02245
i2701-C-7201924.817.924.821.211423.287
i2701-C-73018.420.514.818.417.9315.1671
i2701-C-74016.817.612.516.915.151979.59633
i2701-C-7501114.41114.412.912516.34250
i2701-C-76010.812.2912.21117418.6172
i2701-C-7708.410.38.4109.424222.68270
i2701-C-7807.28.87.28.58.2413.44300
i2701-C-79067.467.47.130.217
i2701-C-8006.76.95.46.66.21,744106.53,783
i2701-C-8105.75.74.95.55.4271.520
i2701-C-8204.65.34.24.84.8813.75110
i2701-C-840443.23.73.71144.1493
i2701-C-8603.23.22.732.91464.29153
i2701-C-8802.62.72.22.42.42044.87596
i2701-C-9002.22.21.921.93396.78255
i2701-C-9201.61.91.61.71.6611.0308
i2701-P-5902.32.51.91.92.32305.54224
i2701-P-6002.93.12.42.42.71,29837.851,619
i2701-P-6103.43.42.82.83.3942.8361
i2701-P-6204.24.33.63.6451419.68429
i2701-P-6305.15.45.15.44.9241.2325
i2701-P-6406.375.65.66.122213.72573
i2701-P-65088.86.86.87.51078.22431
i2701-P-6601011.188.39.563064.022,704
i2701-P-67012.51410.210.211.927933.2232
i2701-P-6801517.912.712.91524536.24566
i2701-P-69019.322.215.715.718.7904189.28705
i2701-P-70023.627.619.419.623.32,456602.434,719
i2701-P-7102929.324.624.828.612033.21126
i2701-P-72034.238.129.529.534.65317.84310
i2701-P-73046.346.335.736.241.35723.2268
i2701-P-74048.654.442.842.848.5239121.68546
i2701-P-75062.362.554.454.656.27141.9996
i2701-P-76062.263575764.353.07393
i2701-P-77072.772.72
i2701-P-78084.884.884.884.881.454.24190
i2701-P-79090.390.338
i2701-P-80099.499.4416
i2701-P-810108.6108.6
i2701-P-820117.9117.94
i2701-P-840145145145145136.811.451
i2701-P-860156156
i2701-P-880175.4175.4
i2701-P-900194.9194.9
i2701-P-920214.6214.62
i2702-C-580127.8127.8
i2702-C-600109109
i2702-C-62090.790.7
i2702-C-64073.373.3
i2702-C-66057.457.4
i2702-C-68043.543.5
i2702-C-70032.432.4
i2702-C-72024.124.12
i2702-C-74018.118.13
i2702-C-76013.913.93
i2702-C-78010.910.92
i2702-C-8008.78.71
i2702-C-8207.17.16
i2702-C-8405.85.82
i2702-C-8604.94.9
i2702-C-8804.14.11
i2702-C-9003.53.5
i2702-C-9202.92.9
i2702-P-5803.43.4
i2702-P-6004.54.5
i2702-P-6206.16.1
i2702-P-6408.68.63
i2702-P-66012.612.69
i2702-P-68018.718.75
i2702-P-70027.427.45
i2702-P-7203939121
i2702-P-740535376
i2702-P-76068.768.73
i2702-P-78085.685.6110
i2702-P-800103.3103.31
i2702-P-820121.6121.61
i2702-P-840140.3140.3
i2702-P-860159.2159.2
i2702-P-880178.4178.4
i2702-P-900197.8197.8
i2702-P-920217.2217.2
i2703-C-580127127
i2703-C-600108.5108.5
i2703-C-62090.690.6
i2703-C-64073.773.7
i2703-C-66058.258.2
i2703-C-68045451
i2703-C-70034.534.54
i2703-C-72026.626.6
i2703-C-74020.820.8
i2703-C-76016.716.71
i2703-C-78013.613.6
i2703-C-80011.311.32
i2703-C-8209.59.5
i2703-C-8408.18.12
i2703-C-86077
i2703-C-8806.16.1
i2703-C-9005.35.3
i2703-C-9204.74.71
i2703-P-5805.25.2
i2703-P-6006.66.6
i2703-P-6208.68.610
i2703-P-64011.511.513
i2703-P-660161612
i2703-P-68022.722.73
i2703-P-70032324
i2703-P-720444476
i2703-P-74058.158.1151
i2703-P-76073.873.81
i2703-P-78090.790.726
i2703-P-800108.3108.31
i2703-P-820126.4126.4
i2703-P-840144.9144.9
i2703-P-860163.7163.7
i2703-P-880182.7182.7
i2703-P-900201.9201.9
i2703-P-920221.2221.2
i2704-C-580125125
i2704-C-600106.7106.7
i2704-C-6208989
i2704-C-64072.472.4
i2704-C-66057.457.4
i2704-C-68044.644.6
i2704-C-70034.634.6
i2704-C-72027.127.1
i2704-C-74021.621.6
i2704-C-76017.617.610
i2704-C-78014.614.61
i2704-C-80012.412.42
i2704-C-82010.610.6
i2704-C-8409.29.22
i2704-C-860884
i2704-C-8807.17.19
i2704-C-9006.36.3
i2704-P-5806.26.2
i2704-P-6007.87.8
i2704-P-620101022
i2704-P-64013.313.311
i2704-P-66018.118.113
i2704-P-68025.325.38
i2704-P-70035.135.18
i2704-P-72047.447.44
i2704-P-74061.861.869
i2704-P-76077.777.73
i2704-P-78094.694.631
i2704-P-800112.3112.31
i2704-P-820130.4130.4
i2704-P-840148.9148.9
i2704-P-860167.6167.6
i2704-P-880186.6186.6
i2704-P-900205.7205.7
i2705-C-580123.4123.4
i2705-C-600105.3105.3
i2705-C-6208888
i2705-C-64071.771.71
i2705-C-66057.357.315
i2705-C-68045.145.114
i2705-C-70035.735.766
i2705-C-72028.628.68
i2705-C-74023.423.427
i2705-C-76019.619.610
i2705-C-78012.812.812.812.816.710.1372
i2705-C-80010.812.510.812.514.5101.16104
i2705-C-82012.712.74
i2705-C-84011.211.27
i2705-C-86010101
i2705-C-8805.55.5449160.7264
i2705-P-5808.28.240
i2705-P-6008.38.36.16.11050.3480
i2705-P-62012.212.2111112.5313.77132
i2705-P-64016.216.238
i2705-P-66021.521.574
i2705-P-68029.329.3172
i2705-P-70037.937.937.937.939.610.38142
i2705-P-72052.452.4125
i2705-P-74067.167.1214
i2705-P-76083.183.17
i2705-P-78092.892.892.892.8100.110.935
i2705-P-800109109109109117.711.0943
i2705-P-820135.8135.83
i2705-P-840154.2154.2
i2705-P-860172.9172.9
i2705-P-880191.8191.8
i2706-C-580122.5122.5
i2706-C-600104.6104.6
i2706-C-62087.587.5
i2706-C-64071.671.6
i2706-C-66057.557.5
i2706-C-68045.945.91
i2706-C-70036.836.81
i2706-C-72030.130.12
i2706-C-74025.125.121
i2706-C-76021.421.41
i2706-C-78013.813.813.813.818.610.146
i2706-C-80016.416.44
i2706-C-82014.514.51
i2706-C-84013.113.1
i2706-P-5809.99.9
i2706-P-60011.911.9
i2706-P-62014.614.65
i2706-P-64018.618.6
i2706-P-66024.324.3
i2706-P-68032.532.51
i2706-P-70043.243.28
i2706-P-72056.356.3194
i2706-P-74071.271.2117
i2706-P-76087.487.41
i2706-P-780104.4104.41
i2706-P-8001221221
i2706-P-820140140
i2706-P-840158.4158.4
i2707-C-580121.9121.9
i2707-C-600104.2104.2
i2707-C-62087.287.2
i2707-C-64071.671.62
i2707-C-66057.857.81
i2707-C-68046.546.56
i2707-C-70037.737.77
i2707-C-72031.231.219
i2707-C-74026.426.44
i2707-C-76022.822.82
i2707-C-78020.120.16
i2707-C-80017.917.92
i2707-C-82016.116.12
i2707-C-84014.614.6
i2707-P-58011.311.32
i2707-P-60013.513.5
i2707-P-62016.416.41
i2707-P-64020.520.5
i2707-P-66026.626.6
i2707-P-68035.435.435.435.435.110.358
i2707-P-70046.146.112
i2707-P-72059.559.514
i2707-P-74074.574.52
i2707-P-76090.790.72
i2707-P-780107.8107.82
i2707-P-800125.4125.44
i2707-P-820143.5143.51
i2707-P-840161.8161.81
i2708-C-580121.9121.9
i2708-C-600104.3104.3
i2708-C-62087.687.6
i2708-C-64072.172.1
i2708-C-66058.658.6
i2708-C-68047.547.5
i2708-C-70039.139.1
i2708-C-72032.832.8
i2708-C-74028.128.1
i2708-C-76024.624.6
i2708-C-78021.921.9
i2708-C-80019.719.7
i2708-P-5801313
i2708-P-60015.215.2
i2708-P-62018.318.3
i2708-P-64022.622.6
i2708-P-66028.928.9
i2708-P-68037.637.6
i2708-P-7004949
i2708-P-72062.562.5
i2708-P-74077.677.6
i2708-P-76093.993.9
i2708-P-780111111
i2708-P-800128.6128.6
相关资讯: