大连商品交易所12月09日铁矿石期权收盘行情
发布时间:2025年12月09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-560215.5215.5161
i2601-C-580195.5195.528
i2601-C-600175.5175.5197
i2601-C-620155.6155.626
i2601-C-640135.6135.621
i2601-C-650125.6125.64
i2601-C-660115.6115.623
i2601-C-670105.6105.63
i2601-C-680989893.593.595.61110.5499
i2601-C-69085.685.612
i2601-C-70076.67776.67775.521.54665
i2601-C-7106868686865.564.065
i2601-C-7205555555555.510.55152
i2601-C-73045.545.5312
i2601-C-7403940.23940.235.741.591,269
i2601-C-75028.83124.23126.5928251.523,663
i2601-C-76020.121.615.521.618.6955171.531,845
i2601-C-77013.214.38.61412.33,421354.12,749
i2601-C-7807.183.87.67.812,395650.098,190
i2601-C-7903.53.51.33.34.713,4082959,288
i2601-C-8001.31.30.51.12.814,423117.6524,461
i2601-C-8100.50.50.20.41.67,31426.5711,425
i2601-C-8200.20.30.10.30.94,0158.427,954
i2601-C-8300.20.20.10.20.51,6381.955,479
i2601-C-8400.10.20.10.10.31,1331.152,870
i2601-C-8500.10.10.10.10.15180.525,604
i2601-C-8600.10.10.10.10.11610.161,762
i2601-C-8700.10.10.10.10.1760.081,317
i2601-C-8800.10.10.10.10.1850.081,845
i2601-C-8900.10.10.10.10.180.012,552
i2601-C-9000.10.10.10.10.12,3282.3322,766
i2601-C-9100.10.11,974
i2601-C-9200.10.11,536
i2601-C-9300.10.11,564
i2601-P-5600.10.10.10.10.144,780
i2601-P-5800.10.1680
i2601-P-6000.10.17,270
i2601-P-6200.10.10.10.10.11110.112,233
i2601-P-6400.10.11,887
i2601-P-6500.10.12,895
i2601-P-6600.10.10.10.10.122,811
i2601-P-6700.10.10.10.10.121,026
i2601-P-6800.10.10.10.10.112,843
i2601-P-6900.10.10.10.10.1120.011,623
i2601-P-7000.20.20.10.20.15070.6232,085
i2601-P-7100.20.20.10.20.17731.23,248
i2601-P-7200.20.30.10.20.11,0311.947,449
i2601-P-7300.30.30.20.20.11,7994.068,176
i2601-P-7400.50.60.30.30.33,80715.9614,551
i2601-P-7501.41.40.70.8115,086157.2927,879
i2601-P-7602.52.91.71.83.114,634340.6616,875
i2601-P-7705.16.3446.830,7251,622.934,145
i2601-P-7808.611.67.37.512.318,5081,787.9916,364
i2601-P-7901519.312.912.919.24,037669.048,542
i2601-P-8002328212127.31,118283.75,589
i2601-P-81032.937.329.930.336.120672.071,845
i2601-P-82042.246.940.140.145.513760.82929
i2601-P-83052.956.250.450.455209113.03338
i2601-P-84064.364.3616164.831.86198
i2601-P-85074.774.7233
i2601-P-86084.784.747
i2601-P-87094.594.51
i2601-P-880104.5104.539
i2601-P-890114.5114.55
i2601-P-900120.9120.9120.9120.9124.522.42344
i2601-P-910134.5134.524
i2601-P-920144.5144.53
i2601-P-930154.5154.51
i2602-C-560211.5211.5
i2602-C-580191.5191.51
i2602-C-600171.5171.51
i2602-C-620151.5151.51
i2602-C-640131.5131.52
i2602-C-650121.6121.61
i2602-C-660111.7111.71
i2602-C-670101.9101.9
i2602-C-68092.192.12
i2602-C-69082.482.4
i2602-C-70072.872.86
i2602-C-71063.463.41
i2602-C-72054.254.229
i2602-C-73045.445.475
i2602-C-74037.137.135.537376222.6281
i2602-C-75031.233.52833.529.39026.48139
i2602-C-76023.725.420.825.422.39220.73217
i2602-C-77017.719.915.218.716.354492.72453
i2602-C-78013.614.210.413.811.51,229149.181,849
i2602-C-7909.39.679.47.81,324105.623,847
i2602-C-8006.16.94.66.65.23,628198.563,584
i2602-C-8104.34.3343.41,11439.362,183
i2602-C-8202.62.71.92.62.267814.781,652
i2602-C-8301.41.81.31.81.51,10416.441,430
i2602-C-8401.21.30.9111,13012.24924
i2602-C-8500.80.90.60.90.75383.71,062
i2602-C-8600.50.60.50.50.53491.75572
i2602-C-8700.60.60.30.30.44581.56631
i2602-C-8800.30.50.20.20.31460.44746
i2602-C-8900.20.30.20.20.21930.49402
i2602-C-9000.20.20.10.20.12210.38498
i2602-C-9100.10.20.10.20.1110.01446
i2602-C-9200.10.20.10.20.1160.03837
i2602-P-5600.10.1156
i2602-P-5800.10.1179
i2602-P-6000.10.1813
i2602-P-6200.20.20.10.20.12100.26287
i2602-P-6400.20.20.20.20.1120.02313
i2602-P-6500.40.40.20.20.21770.47375
i2602-P-6600.40.40.30.30.3650.24292
i2602-P-6700.50.60.40.60.51490.76662
i2602-P-6800.70.80.50.60.72001.36733
i2602-P-690110.80.81950.92708
i2602-P-7001.51.50.90.91.41,63920.52,920
i2602-P-71022.11.51.522835.17597
i2602-P-7202.932.12.12.840111.081,819
i2602-P-7304.14.43.43.4481432.212,374
i2602-P-7407.87.83.84.85.61,44882.752,569
i2602-P-75089.16.87.17.81,251102.371,250
i2602-P-76011.212.4101010.81,467167.031,694
i2602-P-7701416.71313.414.81,349206.251,412
i2602-P-7801922181820617124.622,889
i2602-P-79025.728.124.725.426.328576.213,318
i2602-P-8003235.530.930.933.627693.03367
i2602-P-8104243.438.638.641.96125.36241
i2602-P-82050.852.349.550.150.77136.01171
i2602-P-8305858.35858.36042.33199
i2602-P-84069.569.587
i2602-P-85079.279.242
i2602-P-860898920
i2602-P-87098.998.9
i2602-P-880108.8108.854
i2602-P-890118.7118.7
i2602-P-900128.7128.7
i2602-P-910138.7138.7
i2602-P-920148.5148.5
i2603-C-560207.5207.5
i2603-C-580187.5187.5
i2603-C-600167.6167.6
i2603-C-620147.9147.9
i2603-C-640128.3128.3
i2603-C-650118.5118.5
i2603-C-660108.9108.92
i2603-C-67099.399.3
i2603-C-68089.889.810
i2603-C-69080.580.5
i2603-C-70071.471.438
i2603-C-71062.662.6
i2603-C-72054.154.138
i2603-C-73046.146.1
i2603-C-74038.63937.137.138.64216.1354
i2603-C-75032.432.430.830.831.710032.26117
i2603-C-76026.326.324.325.625.614437.27150
i2603-C-77022.922.919.621.720.427356.63159
i2603-C-78016.917.114.417.11633253.43219
i2603-C-79014141112.512.425632.16262
i2603-C-80010.410.48.99.69.528727.36211
i2603-C-8107.87.86.87.77.329020.96197
i2603-C-8205.45.84.95.75.519810.76299
i2603-C-8304.34.93.84.94.21415.85272
i2603-C-8403.93.92.83.13.22046.73276
i2603-C-8502.52.52.32.42.5531.28201
i2603-C-8601.92.11.72.11.9861.62215
i2603-C-8701.51.51.41.51.5320.48138
i2603-C-8801.41.41.11.31.2350.44270
i2603-C-890110.910.9720.66208
i2603-C-900110.70.80.7380.29164
i2603-C-9100.60.60.60.60.6510.31217
i2603-C-9200.60.60.50.50.4830.46236
i2603-P-5600.10.166
i2603-P-5800.30.30.30.30.2100.0320
i2603-P-6000.40.50.40.50.4150.06243
i2603-P-6200.70.70.60.60.6260.1691
i2603-P-64011111300.3112
i2603-P-6501.51.51.21.31.3370.5182
i2603-P-6601.61.61.61.61.6100.16153
i2603-P-670221.91.92300.59145
i2603-P-6802.62.82.42.62.5872.21170
i2603-P-6903.23.32.92.93.2311.01159
i2603-P-7004.34.33.83.94.1401.62229
i2603-P-7105.25.35.25.35.380.42147
i2603-P-7206.37.16.36.86.7523.56148
i2603-P-7308.59.38.19.38.712311146
i2603-P-740111210.61211.115217.56143
i2603-P-75013.515.313.513.514.311416.21192
i2603-P-76017.819.517.218.718.253099.64431
i2603-P-77021.224.320.920.922.91,245280.041,684
i2603-P-78027.929.827.127.128.45515.75487
i2603-P-790343433.833.834.8289.52101
i2603-P-80040.343.440.34241.9177.1582
i2603-P-81049.45149.450.749.794.5184
i2603-P-82057.859.757.858.557.91810.5650
i2603-P-83066.666.629
i2603-P-84075.675.6
i2603-P-85084.884.8
i2603-P-86094.394.3
i2603-P-870103.8103.8
i2603-P-880113.5113.5
i2603-P-890123.3123.3
i2603-P-900133.1133.1
i2603-P-910143143
i2603-P-920152.9152.9
i2604-C-560204.2204.2
i2604-C-580184.3184.3
i2604-C-600164.4164.41
i2604-C-620144.5144.51
i2604-C-6401251252
i2604-C-650115.4115.4
i2604-C-660106.1106.117
i2604-C-6709797
i2604-C-68088.288.261
i2604-C-69079.779.7
i2604-C-70071.671.687
i2604-C-71063.963.9
i2604-C-72056.656.661
i2604-C-73049.949.9
i2604-C-74043.643.636
i2604-C-75037.937.9
i2604-C-76032.732.738
i2604-C-77028.128.1
i2604-C-7802323232323.910.2333
i2604-C-79020.220.2
i2604-C-80017179
i2604-C-81014.214.21
i2604-C-82011.811.88
i2604-C-8309.79.71
i2604-C-8409.89.89.89.8810.110
i2604-C-8506.56.51
i2604-C-8605.35.37
i2604-C-8704.24.2
i2604-C-8803.43.416
i2604-C-8902.72.71
i2604-C-9002.12.126
i2604-C-9201.11.11.11.11.310.0116
i2604-P-5600.60.60.60.60.610.0191
i2604-P-5800.810.810.720.0235
i2604-P-6000.60.60.60.60.710.0121
i2604-P-6200.90.90.90.90.810.0133
i2604-P-6401.51.51.51.51.310.0235
i2604-P-6501.81.81
i2604-P-6602.52.52.52.52.410.0226
i2604-P-6703.33.3
i2604-P-6804.44.421
i2604-P-6905.95.9
i2604-P-7007.27.27.27.27.810.0717
i2604-P-7101010
i2604-P-72012.812.815
i2604-P-7301616
i2604-P-74019.719.75
i2604-P-7502424
i2604-P-76028.828.82
i2604-P-77034.134.1
i2604-P-78039.939.94
i2604-P-79046.246.2
i2604-P-80052.952.91
i2604-P-81060.160.1
i2604-P-82067.667.6
i2604-P-83075.575.5
i2604-P-84083.883.8
i2604-P-85092.392.3
i2604-P-860101101
i2604-P-870110110
i2604-P-880119.1119.1
i2604-P-890128.4128.4
i2604-P-900137.9137.9
i2604-P-920157157
i2605-C-540218219.5213.9213.9217.31737.174
i2605-C-560196.4196.41
i2605-C-580176.3176.35
i2605-C-600157157156.5156.5156.634.74
i2605-C-620137.2137.212
i2605-C-640118.3118.311
i2605-C-66098.598.797.497.4100.243.9222
i2605-C-67091.491.4
i2605-C-68082.982.95
i2605-C-69074.874.8
i2605-C-7006767122
i2605-C-71059.659.6
i2605-C-720565652.653.352.794.838
i2605-C-73046.246.2
i2605-C-7404041.53941.540.262.4279
i2605-C-75034.734.7
i2605-C-76030312730.429.7339.67155
i2605-C-7702525.72222.525.2378.4341
i2605-C-7802023.519.720.221.25611.47228
i2605-C-790191915.415.417.8406.9651
i2605-C-80014.915.612.814.514.741957.491,163
i2605-C-8101111.210.411.212.1121.319
i2605-C-82010.410.48.7109.925324.21727
i2605-C-8307777810.076
i2605-C-8407.37.36.26.26.4301.91509
i2605-C-8504.74.74.74.75.110.056
i2605-C-86045454612.52109
i2605-C-8703.13.13.13.13.210.031
i2605-C-8802.64.22.63.42.4411.4321
i2605-C-8902.22.22.22.21.910.021
i2605-C-9002.83.12.22.91.443511.542,939
i2605-P-5400.60.60.60.60.530.0272
i2605-P-5601.51.71.51.616411,289
i2605-P-5801.91.91.91.91.820.0424
i2605-P-600332.42.62.11925.231,798
i2605-P-6202.72.799
i2605-P-64055553.820.1153
i2605-P-6606.46.76.26.65.51318.5511
i2605-P-6706.46.46.46.46.710.061
i2605-P-68099.38.38.48.2685.85340
i2605-P-6909.79.79.69.610.120.193
i2605-P-70012.113.511.91212.21,047131.764,192
i2605-P-710151514.914.914.820.32
i2605-P-72016.618.716.617.717.839570.79658
i2605-P-73020.420.420.420.421.310.216
i2605-P-74025.12721.622.125.24811.89637
i2605-P-750303221.63229.7195.5314
i2605-P-76032.235.530.93234.710635.34949
i2605-P-77040.240.22
i2605-P-78042.44642.443.446.183.6177
i2605-P-79052.652.6
i2605-P-80058.959.7565659.57544.11227
i2605-P-81066.966.9
i2605-P-82074.674.66
i2605-P-83082.782.7
i2605-P-84091.191.13
i2605-P-85099.899.8
i2605-P-860108.7108.71
i2605-P-870117.8117.8
i2605-P-880127.1127.12
i2605-P-890136.5136.5
i2605-P-900146.1146.19
i2606-C-540210.1210.1
i2606-C-560190.2190.2
i2606-C-580170.5170.5
i2606-C-600151.1151.1
i2606-C-620132.2132.2
i2606-C-640113.8113.8
i2606-C-66096.396.3
i2606-C-68080802
i2606-C-70065654
i2606-C-72052.552.552.552.551.710.522
i2606-C-7404040404040.210.42
i2606-C-76029.629.629.629.630.510.34
i2606-C-78021.521.521.321.322.630.645
i2606-C-80015.315.315.315.316.330.467
i2606-C-82010.71110.31111.570.7512
i2606-C-8407.67.97.67.97.990.6920
i2606-C-8605.45.75.45.75.370.3914
i2606-C-8803.843.63.63.590.3538
i2606-C-9002.82.82.82.82.320.0641
i2606-P-5400.51.10.50.50.6100.0715
i2606-P-5600.60.70.60.70.840.035
i2606-P-58011.111.11.130.0316
i2606-P-6001.62.51.61.81.770.1316
i2606-P-6202.63.72.62.82.750.1416
i2606-P-6404.25.44.24.54.370.329
i2606-P-6606.886.87.16.860.4425
i2606-P-68010.41110.410.610.350.5319
i2606-P-70015.515.515.315.315.320.3136
i2606-P-7202222.221.921.921.940.8818
i2606-P-74030.230.27
i2606-P-76040.840.840.840.840.410.412
i2606-P-78052.452.43
i2606-P-80066.166.11
i2606-P-82081.281.21
i2606-P-84097.597.52
i2606-P-860114.9114.92
i2606-P-880133133
i2606-P-900151.7151.7
i2607-C-600147.1147.12
i2607-C-620128.8128.8
i2607-C-640111.1111.12
i2607-C-66094.494.4
i2607-C-68078.778.71
i2607-C-70064.364.3
i2607-C-72051.451.41
i2607-C-74040407
i2607-C-76030.230.230.230.230.310.31
i2607-C-78021.922.821.222.322.381.776
i2607-C-80015.617.915.617.816.4132.189
i2607-C-82011.513.311.513.312.1121.478
i2607-C-8408.18.98.18.98.870.613
i2607-C-8605.56.25.56.26.320.1220
i2607-C-88055554.520.139
i2607-C-9002.93.42.93.43.240.1348
i2607-P-6002.63.42.62.82.8110.3213
i2607-P-6204.15.14.14.34.4130.5830
i2607-P-6406.17.96.16.56.7120.857
i2607-P-6609.4119.39.79.950.494
i2607-P-68013.915.113.513.914.191.2810
i2607-P-7002121.210.210.219.6142.7816
i2607-P-72027.927.927.127.126.641.0911
i2607-P-74034.834.834.834.835.110.353
i2607-P-76045.245.21
i2607-P-78057.157.14
i2607-P-80071.171.1
i2607-P-82086.786.71
i2607-P-840103.3103.31
i2607-P-860120.7120.7
i2607-P-880138.8138.8
i2607-P-900157.5157.5
i2608-C-620124.5124.5
i2608-C-640107.5107.5
i2608-C-66091.491.4
i2608-C-68076.676.6
i2608-C-70063.163.1
i2608-C-7205151
i2608-C-74040.540.51
i2608-C-76031.431.4
i2608-C-78026.426.423.123.123.9411
i2608-C-80016.918.916.618.917.7264.5516
i2608-C-82012.914.912.113.413.2273.5119
i2608-C-8409.410.499.910151.4515
i2608-C-8608.88.88.88.87.510.0923
i2608-C-8805.15.15.15.15.610.0548
i2608-P-6205.85.85.85.85.710.0629
i2608-P-6408.79.58.798.670.6252
i2608-P-66012.81312.312.412.560.7535
i2608-P-68017.619.216.917.317.591.587
i2608-P-70024.924.923.223.923.992.148
i2608-P-72030.830.830.830.831.710.315
i2608-P-74041411
i2608-P-76051.851.8
i2608-P-78064.164.11
i2608-P-80077.877.8
i2608-P-82093.293.2
i2608-P-840109.9109.91
i2608-P-860127.3127.3
i2608-P-880145.3145.3
i2609-C-600136.2136.2
i2609-C-620118.9118.9
i2609-C-640102.4102.4
i2609-C-66086.886.8
i2609-C-68072.472.4
i2609-C-70059.259.2
i2609-C-72047.447.4
i2609-C-74037.137.13
i2609-C-7603030303029.610.31
i2609-C-78023.823.822.522.523.520.465
i2609-C-80021.321.317.117.118.520.3811
i2609-C-8201616131314.520.2914
i2609-C-84012.412.49.79.911.340.428
i2609-C-8609.69.67.67.68.720.1722
i2609-C-8807.610.45.55.86.770.51123
i2609-P-6005.75.75.75.76.110.0615
i2609-P-6208.98.98.98.98.710.0923
i2609-P-64012.312.312.312.31220.2517
i2609-P-66016.716.716.616.616.450.8315
i2609-P-68022.622.622.622.621.820.4550
i2609-P-70029.229.628.528.528.5133.7812
i2609-P-7203336.23236.236.521877.58491
i2609-P-74043504350462913.2227
i2609-P-76058.458.43
i2609-P-78072.172.14
i2609-P-800878762
i2609-P-820102.8102.81
i2609-P-840119.5119.51
i2609-P-860136.8136.8
i2609-P-880154.8154.8
i2610-C-620117117
i2610-C-640101.1101.1
i2610-C-66086.486.4
i2610-C-68072.972.9
i2610-C-70060.660.6
i2610-C-72049.749.7
i2610-C-7404040404040.110.43
i2610-C-76032.632.631.931.931.820.647
i2610-C-78025.925.925.425.424.930.774
i2610-C-80018.920.21818.919.1122.2510
i2610-C-82015.615.614.214.215.640.619
i2610-C-84013.713.713.713.712.910.147
i2610-C-86010.910.99.89.810.620.2112
i2610-P-62010.310.39
i2610-P-64014.414.415
i2610-P-66019.819.819.819.819.510.28
i2610-P-6802626262625.820.523
i2610-P-70032.633.532.633.333.372.3112
i2610-P-72041.641.641.641.642.210.4210
i2610-P-74052.552.56
i2610-P-76064.164.11
i2610-P-78076.976.91
i2610-P-80091911
i2610-P-820107.4107.4
i2610-P-840124.5124.5
i2610-P-860142.1142.1
i2611-C-620115.3115.3
i2611-C-64099.799.7
i2611-C-6608585
i2611-C-68071.571.51
i2611-C-70059.159.1
i2611-C-72047.947.9
i2611-C-74039.239.2
i2611-C-76032.233.532.233.531.820.662
i2611-C-7802727272725.530.8116
i2611-C-80020.320.321
i2611-C-82015.617.715.117.716132.0616
i2611-C-84012.114.211.712.812.6101.239
i2611-C-8609.410.19.210.19.850.485
i2611-P-62013.213.212.512.513.330.392
i2611-P-64017.717.717.417.417.520.352
i2611-P-66023.123.122.822.822.720.463
i2611-P-68029.829.829.529.528.920.594
i2611-P-70037.54036.439.336.33814.324
i2611-P-72037.947.437.947.1456627.5538
i2611-P-74056.156.12
i2611-P-76068.468.41
i2611-P-7808282
i2611-P-80096.696.61
i2611-P-820112.1112.1
i2611-P-840128.5128.5
i2611-P-860145.6145.6
相关资讯: