大连商品交易所08月14日铁矿石期权收盘行情
发布时间:2026年08月14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-600125.5125.519
i2609-C-610115.5115.5
i2609-C-620105.5105.5
i2609-C-63095.595.5
i2609-C-64085.585.511
i2609-C-65075.575.510
i2609-C-66064.765.264.765.265.62717.55173
i2609-C-67055.755.7545
i2609-C-6804646655
i2609-C-690353933.73536.48128.61,011
i2609-C-7002628.822.425.527.2534140.454,682
i2609-C-7101620.113.715.718.61,506253.914,140
i2609-C-7206.911.76.27.411.111,8611,019.425,025
i2609-C-7302.65.42.535.241,1751,509.713,387
i2609-C-7400.92.30.81.11.523,616342.488,868
i2609-C-7500.30.90.30.30.112,61160.0616,724
i2609-C-7600.20.40.10.20.13,4947.08,075
i2609-C-7700.10.10.10.10.14,3484.3510,028
i2609-C-7800.10.10.10.10.18000.89,631
i2609-C-7900.10.10.10.10.1620.066,211
i2609-C-8000.10.10.10.10.12170.2220,927
i2609-C-8100.10.10.10.10.1180.023,989
i2609-C-8200.10.10.10.10.1270.033,816
i2609-C-8300.10.13,306
i2609-C-8400.10.10.10.10.160.012,271
i2609-C-8500.10.14,182
i2609-C-8600.10.11,745
i2609-C-8700.10.11,354
i2609-C-8800.10.10.10.10.113,365
i2609-C-8900.10.11,004
i2609-C-9000.10.10.10.10.11000.13,435
i2609-C-9100.10.11,648
i2609-C-9200.10.10.10.10.1410,862
i2609-C-9300.10.11,694
i2609-C-9400.10.110,174
i2609-P-6000.10.14,818
i2609-P-6100.10.1312
i2609-P-6200.10.10.10.10.11000.11,208
i2609-P-6300.10.11,061
i2609-P-6400.10.12,274
i2609-P-6500.10.10.10.10.1330.035,052
i2609-P-6600.10.10.10.10.12940.293,537
i2609-P-6700.10.10.10.10.21770.194,087
i2609-P-6800.20.20.10.10.53,1753.198,429
i2609-P-6900.30.30.10.20.93,5287.224,998
i2609-P-7000.80.80.20.21.715,02862.527,173
i2609-P-7102.22.20.50.83.123,329258.2611,850
i2609-P-7204.54.822.85.638,3091,190.718,877
i2609-P-73010.510.85.78.39.79,118704.966,475
i2609-P-7401818.512.516.716713103.98,367
i2609-P-75026.427.721.224.924.7548134.9310,790
i2609-P-76036.137323334.519565.455,265
i2609-P-7704646.84243.344.59843.344,539
i2609-P-7805657.1515654.63720.364,394
i2609-P-7906363616164.621.241,829
i2609-P-8007575737374.73424.882,855
i2609-P-81080.187.380.182.784.775.71551
i2609-P-82094.794.7551
i2609-P-830104.7104.7409
i2609-P-840114.7114.7330
i2609-P-850124.7124.7157
i2609-P-860134.8134.8279
i2609-P-870144.8144.8128
i2609-P-880154.8154.810
i2609-P-890164.5164.510
i2609-P-900174.5174.51
i2609-P-910184.5184.5
i2609-P-920194.5194.5181
i2609-P-930204.5204.514
i2609-P-940214.5214.515
i2610-C-600115119.9115118121.644.687
i2610-C-610111.7111.7
i2610-C-620101.8101.8
i2610-C-6309292
i2610-C-64082.282.2
i2610-C-65072.672.62
i2610-C-66063634
i2610-C-67053.753.780
i2610-C-68046.247.345.445.944.73817.58260
i2610-C-6903538.933.736.436.1323121.23370
i2610-C-70026.33225.528.128.1398111.24546
i2610-C-71020.924.519.721.32121747.33573
i2610-C-72015.318.113.815.715.11,098170.152,025
i2610-C-73010.813.59.411.210.51,811209.652,644
i2610-C-7407.79.56.77.47.260246.01,325
i2610-C-7504.76.74.55.54.92,939163.252,495
i2610-C-7603.74.53.23.73.533613.281,524
i2610-C-7702.43.22.32.52.539710.861,387
i2610-C-7801.72.41.51.91.969613.954,064
i2610-C-7901.31.61.31.51.41612.391,118
i2610-C-8001.21.311.11.12022.312,748
i2610-C-8100.80.90.80.90.91471.29532
i2610-C-8200.60.70.50.70.71290.83586
i2610-C-8300.50.50.50.50.61270.64616
i2610-C-8400.40.50.40.50.5780.39505
i2610-C-8500.30.30.30.30.42340.72473
i2610-C-8600.30.30.30.30.31290.391,000
i2610-C-8700.30.30.30.30.21585
i2610-C-8800.20.2674
i2610-C-8900.20.2327
i2610-C-9000.20.20.20.20.1100.02642
i2610-C-9100.10.1307
i2610-C-9200.10.1173
i2610-C-9300.10.20.10.20.12279
i2610-P-6000.50.50.30.30.21,2484.587,643
i2610-P-6100.50.50.30.30.31070.37765
i2610-P-6200.50.50.40.40.43621.75918
i2610-P-6300.60.70.50.50.6950.571,313
i2610-P-6400.80.90.60.60.84502.94944
i2610-P-6501.11.30.70.91.14674.433,746
i2610-P-6601.51.611.11.62863.72,589
i2610-P-6702.42.51.61.82.31,14923.522,672
i2610-P-6803.73.72.433.22,38769.434,019
i2610-P-690881.94.44.685235.92,010
i2610-P-7008.58.5676.63,355233.114,798
i2610-P-71012.512.58.710.19.51,012102.61,335
i2610-P-72015.616.212.514.113.61,074153.511,451
i2610-P-73021.421.917.4201924346.07655
i2610-P-74028.229.523.52525.79925.1279
i2610-P-75035.436.931.932.933.48027.24410
i2610-P-76044.844.838.842.242368152.02498
i2610-P-77052.652.648.248.25141.98222
i2610-P-78060.460.4153
i2610-P-79069.969.999
i2610-P-80079.580778079.66148.62194
i2610-P-81089.489.44
i2610-P-82099.299.222
i2610-P-830109.1109.1136
i2610-P-840119119
i2610-P-850128.9128.938
i2610-P-860138.8138.819
i2610-P-870148.8148.8
i2610-P-880158.8158.841
i2610-P-890168.8168.8
i2610-P-900178.8178.8
i2610-P-910188.5188.5
i2610-P-920198.5198.5
i2610-P-930208.5208.5
i2611-C-600118.6118.6
i2611-C-610108.9108.9
i2611-C-62099.299.2
i2611-C-63089.789.7
i2611-C-64080.480.4
i2611-C-65071.271.2
i2611-C-66062.462.450
i2611-C-67053.853.880
i2611-C-68043.648.843.644.545.78841.01122
i2611-C-69036.84136.83738.16625.1472
i2611-C-70029.732.729.732.731.24413.67141
i2611-C-71026.526.5242425.15313.3699
i2611-C-72018.52118.518.819.7193.72144
i2611-C-73014.416.114.416.115.3101.47293
i2611-C-74011.111.911.111.411.7657.42613
i2611-C-7508.510.68.598.912711.29330
i2611-C-7606.57.76.57.56.71107.63181
i2611-C-7705.25.95.15.25.21136.12198
i2611-C-7804.14.84.14.241265.27206
i2611-C-7903.33.83.33.43.2903.08369
i2611-C-8002.73.12.52.62.51463.89192
i2611-C-8102.22.32.22.32.190.2119
i2611-C-8201.81.81.61.61.7160.27260
i2611-C-8301.41.61.41.41.430.04157
i2611-C-8401.21.2280
i2611-C-85011111300.3281
i2611-C-8600.90.90.90.90.9720.65320
i2611-C-8700.70.70.70.70.810.01366
i2611-C-8800.70.7382
i2611-C-9000.60.60.60.60.550.03383
i2611-C-9200.50.50.50.50.4150.08398
i2611-P-600110.70.70.81311.28407
i2611-P-6101.31.31.11.11.14796.04331
i2611-P-6201.41.4323
i2611-P-6302.12.11.81.81.9611.24277
i2611-P-6402.82.82.32.52.51664.42291
i2611-P-6503.73.73.13.33.4581.91235
i2611-P-6604.74.83.94.34.51345.74217
i2611-P-6704.26.44.25.75.91387.85198
i2611-P-6806.18.66.17.77.8987.43278
i2611-P-69010.911.39.610.110.2686.96319
i2611-P-70013.914.41213.213.311715.21507
i2611-P-71016.416.416.416.417.110.16302
i2611-P-72023.523.620.42221.713430.39306
i2611-P-73030.230.52527.827.25013.81261
i2611-P-74037.437.43234.333.6175.61277
i2611-P-75039.14238.241.740.84417.68184
i2611-P-76050.851.246.749.648.75325.68132
i2611-P-7705555545457.121.0992
i2611-P-78065.965.9156
i2611-P-7907575106
i2611-P-80084.484.457
i2611-P-81093.993.9
i2611-P-820103.6103.6
i2611-P-830113.3113.3
i2611-P-840123.1123.1
i2611-P-850132.9132.9
i2611-P-860142.7142.7
i2611-P-870152.6152.6
i2611-P-880162.5162.5
i2611-P-900182.4182.4
i2611-P-920202.3202.3
i2612-C-600116.6116.6
i2612-C-610107.1107.1
i2612-C-62097.797.7
i2612-C-63088.588.5
i2612-C-64079.479.4
i2612-C-65070.670.6
i2612-C-66062.162.1
i2612-C-6705454
i2612-C-68046.246.2
i2612-C-69039.139.1
i2612-C-70032.532.5
i2612-C-71026.726.7
i2612-C-72021.621.6
i2612-C-73017.317.31
i2612-C-74013.813.8
i2612-C-7501111
i2612-C-7608.88.8
i2612-C-7707.17.1
i2612-C-7805.95.927
i2612-C-7904.94.9
i2612-C-8004.24.234
i2612-C-8103.63.6
i2612-C-8203.13.130
i2612-C-8302.72.7
i2612-C-8402.42.410
i2612-C-8502.22.2
i2612-C-8601.91.916
i2612-C-8801.61.625
i2612-C-9001.31.346
i2612-C-9201.11.141
i2612-P-6001.91.910
i2612-P-6102.42.4
i2612-P-6203319
i2612-P-6303.73.71
i2612-P-6404.64.68
i2612-P-6505.85.822
i2612-P-6607.37.319
i2612-P-6709.19.1
i2612-P-68011.411.47
i2612-P-69014.214.2
i2612-P-70017.617.6
i2612-P-71021.721.7
i2612-P-72026.626.627
i2612-P-73032.232.2
i2612-P-74038.738.7136
i2612-P-75045.945.9
i2612-P-76053.753.7109
i2612-P-7706262
i2612-P-78070.770.7104
i2612-P-79079.779.7
i2612-P-80088.988.93
i2612-P-81098.398.3
i2612-P-820107.9107.9
i2612-P-830117.5117.5
i2612-P-840127.1127.1
i2612-P-850136.9136.9
i2612-P-860146.7146.7
i2612-P-880166.3166.3
i2612-P-900186186
i2612-P-920205.8205.8
i2701-C-590123.5123.5
i2701-C-600114114
i2701-C-610104.6104.6
i2701-C-62095.495.4
i2701-C-63086.486.4
i2701-C-64077.677.62
i2701-C-65069.269.2
i2701-C-66061.161.16
i2701-C-67053.553.51
i2701-C-68046.546.5
i2701-C-69040.140.11
i2701-C-7003538.332.735.934.43813.46998
i2701-C-7103232.63032.629.3144.4618
i2701-C-720282825252530.7812
i2701-C-73022.222.221.821.821.230.6630
i2701-C-7401821.117.217.318.16111.4547
i2701-C-75016.21714.915.815.4213.25208
i2701-C-76012.913.512.812.813.281.0448
i2701-C-7709.6109.61011.360.5935
i2701-C-78010.210.29.49.49.720.2135
i2701-C-7908.48.46
i2701-C-8007.5877.17.364047.663,106
i2701-C-8106.46.4
i2701-C-8205.65.663
i2701-C-84044.644.64.350.2216
i2701-C-8603.43.431
i2701-C-8803.53.52.62.62.7591.57565
i2701-C-9002.12.152
i2701-C-9201.61.91.61.91.7250.46167
i2701-P-5902.32.32.32.32.4200.4626
i2701-P-6004.24.42.632.91213.921,348
i2701-P-6103.53.5
i2701-P-6204.24.223
i2701-P-6305.25.23
i2701-P-640776.56.56.41006.75484
i2701-P-6509.29.26.36.37.980.58371
i2701-P-66010118.99.39.8888.162,572
i2701-P-67012.212.2
i2701-P-68014.515.414.21515.181.19539
i2701-P-69018.718.728
i2701-P-70024.924.920.622.922.943297.122,330
i2701-P-71027.527.527.527.527.810.281
i2701-P-72034.234.230.130.633.4134.27288
i2701-P-73039.739.7
i2701-P-7404646464646.531.38510
i2701-P-75053.853.813
i2701-P-76061.561.5389
i2701-P-77069.669.62
i2701-P-7807878190
i2701-P-79086.686.638
i2701-P-80095.595.5416
i2701-P-810104.5104.5
i2701-P-820113.7113.74
i2701-P-840132.4132.41
i2701-P-860151.4151.4
i2701-P-880170.7170.7
i2701-P-900190.1190.1
i2701-P-920209.7209.72
i2702-C-580133.9133.9
i2702-C-600115.1115.1
i2702-C-62096.996.9
i2702-C-64079.679.6
i2702-C-66063.563.5
i2702-C-68049.449.4
i2702-C-70037.637.6
i2702-C-72028.428.42
i2702-C-74021.521.53
i2702-C-76016.516.53
i2702-C-78012.812.82
i2702-C-80010.110.11
i2702-C-8208.18.16
i2702-C-8406.66.62
i2702-C-8605.45.4
i2702-C-8804.54.51
i2702-C-9003.83.8
i2702-C-9203.23.2
i2702-P-5803.43.4
i2702-P-6004.64.6
i2702-P-6206.46.4
i2702-P-6408.98.93
i2702-P-66012.812.89
i2702-P-68018.618.65
i2702-P-70026.726.75
i2702-P-72037.437.4121
i2702-P-74050.450.476
i2702-P-76065.365.33
i2702-P-78081.581.5110
i2702-P-80098.798.71
i2702-P-820116.6116.61
i2702-P-840135135
i2702-P-860153.8153.8
i2702-P-880172.8172.8
i2702-P-900192.1192.1
i2702-P-920211.4211.4
i2703-C-580131.6131.6
i2703-C-600113.3113.3
i2703-C-62095.595.5
i2703-C-64078.778.7
i2703-C-66063.363.3
i2703-C-68049.949.91
i2703-C-70038.938.94
i2703-C-72030.330.3
i2703-C-74023.723.7
i2703-C-76018.918.91
i2703-C-78015.315.3
i2703-C-80012.612.62
i2703-C-82010.510.5
i2703-C-8408.88.82
i2703-C-8607.57.5
i2703-C-8806.56.5
i2703-C-9005.65.6
i2703-C-9204.94.91
i2703-P-5805.35.3
i2703-P-6006.96.9
i2703-P-6209910
i2703-P-64012.112.113
i2703-P-66016.616.612
i2703-P-68023.123.13
i2703-P-70034.234.234.234.231.910.344
i2703-P-72043.243.276
i2703-P-74056.556.5151
i2703-P-76071.671.61
i2703-P-78087.987.926
i2703-P-8001051051
i2703-P-820122.8122.8
i2703-P-840141.1141.1
i2703-P-860159.7159.7
i2703-P-880178.6178.6
i2703-P-900197.6197.6
i2703-P-920216.9216.9
i2704-C-580130.1130.1
i2704-C-600111.9111.9
i2704-C-62094.494.4
i2704-C-64077.977.9
i2704-C-66062.962.9
i2704-C-68049.949.9
i2704-C-70039.239.2
i2704-C-72030.930.9
i2704-C-74024.624.6
i2704-C-76019.919.910
i2704-C-78016.416.41
i2704-C-80013.713.72
i2704-C-82011.611.6
i2704-C-8409.99.92
i2704-C-8608.68.64
i2704-C-8807.47.49
i2704-C-9006.56.5
i2704-P-5806.46.4
i2704-P-6008.18.1
i2704-P-62010.510.522
i2704-P-64013.813.811
i2704-P-66018.718.713
i2704-P-68025.525.58
i2704-P-70034.834.88
i2704-P-72046.346.34
i2704-P-74059.959.969
i2704-P-76075.175.13
i2704-P-78091.491.431
i2704-P-800108.6108.61
i2704-P-820126.4126.4
i2704-P-840144.6144.6
i2704-P-860163.1163.1
i2704-P-880182182
i2704-P-900201201
i2705-C-580127.1127.1
i2705-C-600109.2109.2
i2705-C-62092.192.1
i2705-C-64076.176.11
i2705-C-66061.761.715
i2705-C-68049.549.514
i2705-C-70039.539.566
i2705-C-72031.831.88
i2705-C-740262627
i2705-C-76021.621.610
i2705-C-7801515151518.281.272
i2705-C-80015.515.599
i2705-C-82013.513.54
i2705-C-84011.811.82
i2705-C-86010.410.4
i2705-C-8809.29.250
i2705-P-5806.46.45.35.38.560.3740
i2705-P-600776.96.910.560.4276
i2705-P-62013.213.2102
i2705-P-64017.117.138
i2705-P-66022.622.674
i2705-P-68030.130.1172
i2705-P-7004040141
i2705-P-72053.653.653.653.652.210.54125
i2705-P-74066.266.2214
i2705-P-76081.681.67
i2705-P-78098.198.14
i2705-P-800115.3115.342
i2705-P-820133.1133.13
i2705-P-840151.3151.3
i2705-P-860169.8169.8
i2705-P-880188.5188.5
i2706-C-580126.7126.7
i2706-C-600109.1109.1
i2706-C-62092.292.2
i2706-C-64076.576.5
i2706-C-66062.462.4
i2706-C-68050.550.51
i2706-C-70040.940.91
i2706-C-72033.433.42
i2706-C-74027.827.821
i2706-C-76023.423.41
i2706-C-78020.120.16
i2706-C-80017.517.54
i2706-C-82015.415.41
i2706-C-84013.613.6
i2706-P-58010.210.2
i2706-P-60012.412.4
i2706-P-62015.315.35
i2706-P-64019.519.5
i2706-P-66025.325.3
i2706-P-68033.233.21
i2706-P-70043.443.48
i2706-P-72055.855.8194
i2706-P-74070.670.670.670.669.910.71117
i2706-P-76085.285.285.285.285.410.851
i2706-P-780101.9101.91
i2706-P-800119.1119.11
i2706-P-820136.9136.9
i2706-P-840155155
i2707-C-580126.1126.1
i2707-C-600108.6108.6
i2707-C-6209292
i2707-C-64076.576.52
i2707-C-66062.862.81
i2707-C-68051.151.16
i2707-C-70041.841.87
i2707-C-72034.634.619
i2707-C-74029.129.14
i2707-C-76019.919.919.919.924.910.22
i2707-C-78021.621.66
i2707-C-80014.614.614.614.61920.292
i2707-C-82016.916.92
i2707-C-84015.115.1
i2707-P-58011.711.72
i2707-P-6001414
i2707-P-62017.217.21
i2707-P-64021.521.5
i2707-P-66027.627.6
i2707-P-680353533.233.235.820.687
i2707-P-70046.346.312
i2707-P-72058.958.914
i2707-P-74073.273.22
i2707-P-76088.888.82
i2707-P-780105.3105.32
i2707-P-800122.6122.64
i2707-P-820132.1132.1132.1132.1140.311.321
i2707-P-840158.4158.41
相关资讯: