大连商品交易所12月10日铁矿石期权收盘行情
发布时间:2025年12月10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-560226.5226.5161
i2601-C-580206.5206.528
i2601-C-600186.5186.5192
i2601-C-620166.5166.526
i2601-C-640146.6146.615
i2601-C-650136.6136.64
i2601-C-660126.6126.623
i2601-C-670116.6116.63
i2601-C-680100100100100106.74495
i2601-C-69096.796.77
i2601-C-70080.480.480.480.486.710.8572
i2601-C-7108080808076.610.82
i2601-C-72066.666.6151
i2601-C-73056.556.5312
i2601-C-74041.453.239.44946.5293135.471,176
i2601-C-75033.744.13039.236.5766299.223,294
i2601-C-76024.333.9212826.8789216.971,829
i2601-C-77013.324.912.718.518.42,040370.792,726
i2601-C-7807.516.26.310.31212,5421,288.77,132
i2601-C-7903.392.64.87.723,9281,278.447,422
i2601-C-80014.10.81.84.930,231728.5119,404
i2601-C-8100.51.70.30.73.113,288136.0210,113
i2601-C-8200.30.70.10.41.95,66925.116,543
i2601-C-8300.10.40.10.31.22,9035.924,736
i2601-C-8400.10.30.10.20.87431.082,693
i2601-C-8500.10.10.10.10.57990.885,091
i2601-C-8600.10.10.10.10.32770.281,721
i2601-C-8700.10.10.10.10.2270.031,293
i2601-C-8800.10.10.10.10.1520.051,833
i2601-C-8900.10.10.10.10.11540.152,475
i2601-C-9000.10.10.10.10.11,2391.2422,740
i2601-C-9100.10.10.10.10.121,972
i2601-C-9200.10.10.10.10.111,535
i2601-C-9300.10.10.10.10.111,563
i2601-P-5600.10.14,780
i2601-P-5800.10.1680
i2601-P-6000.10.10.10.10.14260.437,174
i2601-P-6200.10.12,233
i2601-P-6400.10.11,887
i2601-P-6500.10.12,895
i2601-P-6600.10.12,811
i2601-P-6700.10.11,026
i2601-P-6800.10.12,843
i2601-P-6900.10.10.10.10.111,623
i2601-P-7000.20.20.10.10.15,4295.5328,206
i2601-P-7100.10.20.10.10.15260.583,066
i2601-P-7200.20.20.10.20.11,0671.637,027
i2601-P-7300.20.30.10.20.12,4584.617,075
i2601-P-7400.30.40.10.30.16,51714.9611,240
i2601-P-7500.80.90.20.40.117,81886.825,399
i2601-P-7601.91.90.40.80.319,856176.1718,115
i2601-P-7704.24.411.71.931,175769.7635,979
i2601-P-7807.67.92.13.55.534,7131,520.8218,667
i2601-P-79013.113.957.911.215,1311,091.49,774
i2601-P-80022.122.410.415.318.45,905782.836,622
i2601-P-81027.831.117.724.326.6669148.361,767
i2601-P-82037.740.3273335.4360112.56910
i2601-P-83039.140.539.140.544.7124.78326
i2601-P-84054.354.3198
i2601-P-8506464233
i2601-P-86073.873.847
i2601-P-87083.783.71
i2601-P-88093.793.739
i2601-P-890103.7103.75
i2601-P-900113.5113.5344
i2601-P-910123.5123.524
i2601-P-920133.5133.53
i2601-P-930143.5143.51
i2602-C-560221.5221.5
i2602-C-580201.5201.51
i2602-C-600181.5181.51
i2602-C-620161.5161.51
i2602-C-640141.6141.62
i2602-C-650131.6131.61
i2602-C-660121.6121.61
i2602-C-670111.7111.7
i2602-C-680101.8101.82
i2602-C-69091.991.9
i2602-C-70082826
i2602-C-71072.372.31
i2602-C-72062.862.829
i2602-C-73053.653.675
i2602-C-74039.25239.24844.76932.68112
i2602-C-75032.142.53140.636.519671.66170
i2602-C-76026.134.424.531.729.14614.52218
i2602-C-77020.328.618.423.722.7465115.15495
i2602-C-78014.521.812.717.117.21,393241.681,870
i2602-C-79010.316.18.612.512.81,168152.113,893
i2602-C-8007.211.75.68.39.32,715241.543,797
i2602-C-8104.57.93.85.56.61,00057.322,437
i2602-C-8202.95.32.23.74.61,26250.241,904
i2602-C-8301.93.51.62.33.253215.021,608
i2602-C-8401.12.41.11.72.23886.77875
i2602-C-8500.91.60.81.21.588111.721,327
i2602-C-8600.510.50.812331.88601
i2602-C-8700.40.70.40.60.62271.31723
i2602-C-8800.30.60.30.50.47703.821,052
i2602-C-8900.30.30.30.30.3500.15372
i2602-C-9000.20.30.20.30.24291.1664
i2602-C-9100.20.20.20.20.1560.1435
i2602-C-9200.20.20.10.20.11610.32959
i2602-P-5600.10.1156
i2602-P-5800.10.1179
i2602-P-6000.20.50.20.50.1510.1864
i2602-P-6200.10.20.10.20.1780.08357
i2602-P-6400.20.2313
i2602-P-6500.20.20.20.20.21310.26367
i2602-P-6600.30.30.10.20.22300.43296
i2602-P-6700.30.40.30.40.32540.92808
i2602-P-6800.50.60.30.40.45502.571,004
i2602-P-6900.70.70.40.50.55343.19690
i2602-P-7000.91.20.60.80.61,35911.43,052
i2602-P-7101.41.70.90.90.95707.21660
i2602-P-7202.12.41.21.61.471710.922,043
i2602-P-7303.23.71.82.22.175519.182,659
i2602-P-7404.85.52.83.63.31,75665.163,002
i2602-P-7506.57.84.15.15.11,42081.791,572
i2602-P-7609.310.75.97.57.71,34299.861,895
i2602-P-77013.114.58.610.411.23,194342.552,709
i2602-P-78017.219.811.714.115.7867121.532,953
i2602-P-79023.824.815.919.221.338469.963,323
i2602-P-80029.832.921.925.127.817246.81391
i2602-P-81038.939.429.329.335.15117.52241
i2602-P-82047.447.93539.143.111446.8172
i2602-P-83051.751.7199
i2602-P-84060.660.687
i2602-P-85069.969.942
i2602-P-8607373.77373.779.464.3926
i2602-P-87089.189.1
i2602-P-88098.998.954
i2602-P-890108.8108.8
i2602-P-900118.7118.7
i2602-P-910128.7128.7
i2602-P-920138.5138.5
i2603-C-560219.5219.5
i2603-C-580199.6199.6
i2603-C-600179.7179.7
i2603-C-620159.9159.9
i2603-C-640140.3140.3
i2603-C-650130.5130.5
i2603-C-660120.8120.82
i2603-C-670111.1111.1
i2603-C-680101.6101.610
i2603-C-69092.192.1
i2603-C-70082.882.838
i2603-C-71073.673.6
i2603-C-72064.764.738
i2603-C-73056.256.2
i2603-C-740454544.94548.152.2554
i2603-C-75034.734.734.734.740.520.75117
i2603-C-76032.536.832.536.833.6258.77160
i2603-C-77022.829.422.829.427.4267.02144
i2603-C-78017.224.217.224.222.16513.35250
i2603-C-7901417.81417.817.6142.11255
i2603-C-80011.216.211.21613.9243.55207
i2603-C-8108.112.78.112.610.8647.14182
i2603-C-8206.19.46.19.48.4292.14294
i2603-C-8305.17.95.17.76.5221.6254
i2603-C-8403.56.13.56.15472.04258
i2603-C-8503.74.73.74.73.8180.75200
i2603-C-8602.13.92.13.83762.36197
i2603-C-8701.831.732.3511.24125
i2603-C-8801.42.51.42.51.7591.32270
i2603-C-89012.111.61.3701.26217
i2603-C-9000.91.60.91.61500.48184
i2603-C-9100.70.70.70.70.8250.18217
i2603-C-9200.50.80.40.80.6690.36211
i2603-P-5600.20.266
i2603-P-5800.30.320
i2603-P-6000.50.5243
i2603-P-6200.90.90.60.60.7870.68169
i2603-P-6401.21.20.80.81660.71132
i2603-P-6501.41.41.11.11.3490.6214
i2603-P-6601.71.71.31.51.5540.83173
i2603-P-67022221.9300.6155
i2603-P-6802.52.52.22.22.3110.24181
i2603-P-6903.13.22.42.42.8571.65170
i2603-P-7003.93.92.82.93.4551.87254
i2603-P-71044444.3130.53138
i2603-P-7206.26.24.84.85.4382.14132
i2603-P-730886.36.36.8473.21155
i2603-P-74010.210.27.98.88.7585.3143
i2603-P-7501313.59.610.311.119123.17327
i2603-P-76016.916.912.112.614.18111.36416
i2603-P-77021.421.415.617.318544100.51,685
i2603-P-78025.225.218.318.322.66815.73490
i2603-P-79030.230.230.230.228.1103.02111
i2603-P-80032.632.631.131.134.3309.7379
i2603-P-81039.439.437.637.641.393.5587
i2603-P-82048.848.850
i2603-P-83056.956.929
i2603-P-84065.465.4
i2603-P-85074.274.2
i2603-P-86083.383.3
i2603-P-87092.692.6
i2603-P-880102.1102.1
i2603-P-890111.7111.7
i2603-P-900121.4121.4
i2603-P-910131.2131.2
i2603-P-920141141
i2604-C-560214.8214.8
i2604-C-580195.1195.1
i2604-C-600175.4175.41
i2604-C-620155.9155.91
i2604-C-640136.5136.52
i2604-C-650126.9126.9
i2604-C-660117.4117.417
i2604-C-670107.9107.9
i2604-C-68098.698.661
i2604-C-69089.389.3
i2604-C-70080.380.387
i2604-C-71071.571.5
i2604-C-720636361
i2604-C-73054.954.9
i2604-C-74047.247.236
i2604-C-75040.140.1
i2604-C-76033.733.738
i2604-C-77028.128.1
i2604-C-78023.223.233
i2604-C-7901919
i2604-C-80015.515.59
i2604-C-81012.512.51
i2604-C-82010.210.28
i2604-C-8308.28.21
i2604-C-8406.76.710
i2604-C-8505.45.41
i2604-C-8604.44.47
i2604-C-8703.63.6
i2604-C-8802.92.916
i2604-C-8902.42.41
i2604-C-9001.91.926
i2604-C-9200.820.821.320.0316
i2604-P-5600.60.60.30.40.7350.1777
i2604-P-5800.50.50.50.51135
i2604-P-6000.70.70.70.71.310.0121
i2604-P-6201.81.833
i2604-P-6401.41.41.41.42.410.0135
i2604-P-6502.72.71
i2604-P-6603.23.226
i2604-P-6703.73.7
i2604-P-6804.34.321
i2604-P-6905.15.1
i2604-P-7006617
i2604-P-7107.27.2
i2604-P-7208.78.715
i2604-P-73010.510.5
i2604-P-74012.812.85
i2604-P-75015.715.7
i2604-P-76019.319.32
i2604-P-77023.623.6
i2604-P-78028.628.64
i2604-P-79034.434.4
i2604-P-80040.940.91
i2604-P-81047.947.9
i2604-P-82055.555.5
i2604-P-83063.663.6
i2604-P-8407272
i2604-P-85080.780.7
i2604-P-86089.789.7
i2604-P-87098.898.8
i2604-P-880108.1108.1
i2604-P-890117.6117.6
i2604-P-900127.2127.2
i2604-P-920146.5146.5
i2605-C-540227.3227.374
i2605-C-560207.5207.51
i2605-C-5801881885
i2605-C-600168.5168.54
i2605-C-620149.3149.312
i2605-C-640130.4130.411
i2605-C-650121.1121.1
i2605-C-660111.9111.922
i2605-C-670102.9102.9
i2605-C-68094945
i2605-C-69085.385.3
i2605-C-7007878787876.910.78122
i2605-C-71068.968.9
i2605-C-72057.165.457.165.461.14327.3148
i2605-C-73054.357.354.357.353.83016.8230
i2605-C-74043.55143.551472210.9497
i2605-C-75042.946.942.946.940.63013.3530
i2605-C-7603039.53034.834.95920.1156
i2605-C-7702433.62430.129.77724.01100
i2605-C-78020.528.820.525.825.114736.25281
i2605-C-79017.224.417.222.121.213729.78154
i2605-C-80015.320.91418.717.7636113.271,373
i2605-C-81011.716.911.715.814.87611.0275
i2605-C-82010.314.49.412.112.365584.89851
i2605-C-83010.611.710.61110.2151.6319
i2605-C-8407.79.57.79.58.415514.12576
i2605-C-8505.27.65.27.471369.1120
i2605-C-8605.36.556.35.8925.49167
i2605-C-8704.65.54.65.24.8713.5871
i2605-C-8803.24.63.24.44963.65359
i2605-C-8902.93.82.93.73.31825.97155
i2605-C-9002.53.62.33.42.81,10330.643,164
i2605-P-5400.80.872
i2605-P-5601.41.4111.12563.11,388
i2605-P-5801.81.81.41.41.51402.11103
i2605-P-6002.52.61.71.92.11,00320.471,484
i2605-P-6203.23.22.62.62.8802.25135
i2605-P-6404.34.33.43.43.9391.51157
i2605-P-6505.55.55.15.14.5211.0821
i2605-P-66066.34.74.95.351226.48866
i2605-P-6706.975.55.66.2513.0431
i2605-P-6808.28.36.46.97.31168.73359
i2605-P-69010.210.2998.780.737
i2605-P-70012.112.29.11010.21,648167.974,686
i2605-P-71014141111.212.1293.2728
i2605-P-72016.117.112.613.714.348266.61725
i2605-P-7301818161617152.487
i2605-P-74021.52417.318.920.125949.67701
i2605-P-75021.828.321.52223.7235.6419
i2605-P-76030.132.8242627.924567.12946
i2605-P-77029.231.328.731.332.79026.8286
i2605-P-780353533.43538.1175.79175
i2605-P-790414139.139.544.13714.728
i2605-P-800575744.74750.69543.5227
i2605-P-8105959595957.610.591
i2605-P-82061.561.561.561.565.110.625
i2605-P-83072.972.9
i2605-P-84081.281.23
i2605-P-85089.789.7
i2605-P-86010310310310398.511.032
i2605-P-870107.5107.5
i2605-P-880116.6116.62
i2605-P-890125.9125.9
i2605-P-900135.4135.49
i2606-C-540223.9223.9
i2606-C-560204.5204.5
i2606-C-580185.1185.1
i2606-C-600166166
i2606-C-620147.2147.2
i2606-C-640128.6128.6
i2606-C-660110.6110.6
i2606-C-68093.293.22
i2606-C-70076.776.74
i2606-C-72061.561.52
i2606-C-74048482
i2606-C-76036.436.44
i2606-C-78027.127.15
i2606-C-80019.919.97
i2606-C-82012.412.412.412.414.520.2513
i2606-C-84010.510.520
i2606-C-8607.77.714
i2606-C-8805.65.638
i2606-C-9004.14.141
i2606-P-5401.71.715
i2606-P-5602.22.25
i2606-P-5801.41.51.31.52.930.0416
i2606-P-60022223.710.0216
i2606-P-6202.82.82.82.84.810.0316
i2606-P-6406.26.29
i2606-P-6608.18.125
i2606-P-68010.610.619
i2606-P-700141436
i2606-P-72018.718.718
i2606-P-74025.125.17
i2606-P-76033.533.52
i2606-P-78044443
i2606-P-80056.756.71
i2606-P-82071.271.21
i2606-P-84087.187.12
i2606-P-860104.2104.22
i2606-P-880122.1122.1
i2606-P-900140.6140.6
i2607-C-600159.6159.62
i2607-C-620141.1141.1
i2607-C-6401231232
i2607-C-660105.3105.3
i2607-C-68088.588.51
i2607-C-70072.672.6
i2607-C-72058.258.21
i2607-C-74045.545.57
i2607-C-76034.934.91
i2607-C-78026.426.46
i2607-C-80017.517.817.517.819.840.7112
i2607-C-82013.113.612.613.614.850.6512
i2607-C-8409.19.99.19.911.180.7419
i2607-C-8606.27.36.27.38.460.425
i2607-C-88055.355.36.490.4644
i2607-C-9003.43.93.43.64.970.2552
i2607-P-6005.55.513
i2607-P-6206.86.830
i2607-P-64018186.96.98.68210.3103
i2607-P-66010.910.94
i2607-P-68013.913.910
i2607-P-700181816
i2607-P-72023.423.411
i2607-P-74030.630.63
i2607-P-76039.939.91
i2607-P-78051.251.24
i2607-P-80064.564.5
i2607-P-82079.479.41
i2607-P-84095.695.61
i2607-P-860112.8112.8
i2607-P-880130.7130.7
i2607-P-900149.2149.2
i2608-C-620138138
i2608-C-640120.2120.2
i2608-C-660102.9102.9
i2608-C-68086.486.4
i2608-C-70071.171.1
i2608-C-72057.257.2
i2608-C-74045451
i2608-C-76034.934.9
i2608-C-78026.826.81
i2608-C-80020.520.516
i2608-C-82015.715.719
i2608-C-84012.112.115
i2608-C-8609.49.423
i2608-C-8807.47.448
i2608-P-6208.98.929
i2608-P-64010.910.952
i2608-P-66013.513.535
i2608-P-68016.916.916.916.916.910.177
i2608-P-70021.421.48
i2608-P-72027.427.45
i2608-P-74035.135.11
i2608-P-76044.944.9
i2608-P-78056.656.61
i2608-P-80070.270.2
i2608-P-82085.385.3
i2608-P-840101.6101.61
i2608-P-860118.7118.7
i2608-P-880136.6136.6
i2609-C-600151151
i2609-C-620133133
i2609-C-640115.6115.6
i2609-C-66098.798.7
i2609-C-68082.782.7
i2609-C-7006868
i2609-C-72054.854.8
i2609-C-74043.443.43
i2609-C-76034.134.11
i2609-C-78026.626.65
i2609-C-8001818.51818.520.820.3613
i2609-C-82013.615.313.615.316.320.2916
i2609-C-84010.211.510.211.512.930.3311
i2609-C-8607.615.57.615.510.330.3225
i2609-C-8805.88.25.88.28.320.14124
i2609-P-6009.59.515
i2609-P-62011.411.423
i2609-P-64013.813.817
i2609-P-66014.214.214.214.216.810.1414
i2609-P-68020.720.750
i2609-P-70025.825.812
i2609-P-720343431.831.832.5103.22492
i2609-P-740434343434110.43226
i2609-P-76051.451.43
i2609-P-78063.863.84
i2609-P-80077.877.862
i2609-P-82093.293.21
i2609-P-840109.7109.71
i2609-P-860127127
i2609-P-880144.9144.9
i2610-C-620129.7129.7
i2610-C-640112.5112.5
i2610-C-6609696
i2610-C-68080.480.4
i2610-C-70066.166.1
i2610-C-72053.553.5
i2610-C-74042.742.73
i2610-C-76033.833.87
i2610-C-78026.726.74
i2610-C-80021.221.210
i2610-C-82017179
i2610-C-84013.316.312.416.213.7162.1220
i2610-C-8609.8139.81311.2131.4521
i2610-P-62013.713.79
i2610-P-64016.316.315
i2610-P-66019.719.78
i2610-P-68023.923.93
i2610-P-70029.529.512
i2610-P-72036.636.610
i2610-P-74045.645.66
i2610-P-76056.656.61
i2610-P-78069.469.41
i2610-P-80083.783.71
i2610-P-82099.399.3
i2610-P-840115.9115.9
i2610-P-860133.2133.2
i2611-C-620128.5128.5
i2611-C-640111.5111.5
i2611-C-66095.395.3
i2611-C-68080801
i2611-C-70066.166.1
i2611-C-72053.953.9
i2611-C-74043.543.5
i2611-C-76034.934.92
i2611-C-78028.128.116
i2611-C-80022.822.821
i2611-C-82018.618.616
i2611-C-84012.912.912.912.915.310.1310
i2611-C-8601111111112.810.116
i2611-P-62016.516.52
i2611-P-64019.419.42
i2611-P-66023233
i2611-P-68027.627.64
i2611-P-70033.533.524
i2611-P-720414138
i2611-P-74050.450.42
i2611-P-76061.761.71
i2611-P-78074.774.7
i2611-P-80089.189.11
i2611-P-820104.8104.8
i2611-P-840121.4121.4
i2611-P-860138.6138.6
相关资讯: