大连商品交易所08月04日铁矿石期权收盘行情
发布时间:2026年08月04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-60099.599.517
i2609-C-61089.689.6
i2609-C-62079.879.8
i2609-C-6307070
i2609-C-64060.460.411
i2609-C-650515110
i2609-C-660424210
i2609-C-67034.936.528.233.433.4383120.09532
i2609-C-68026.22822.224.925.5460114.46844
i2609-C-69019.220.614.217.218.41,337227.721,190
i2609-C-70013.713.79.211.112.510,7401,261.923,848
i2609-C-7108.48.75.76.87.99,907718.324,117
i2609-C-7205.85.83.53.84.614,043610.827,593
i2609-C-7302.83.122.22.512,153311.947,602
i2609-C-7401.61.81.21.41.35,68987.616,837
i2609-C-7501.21.40.80.90.77,53777.4714,881
i2609-C-7600.80.80.60.70.42,00514.099,316
i2609-C-7700.60.60.30.40.31,9108.8711,327
i2609-C-7800.50.50.30.40.21,4025.3412,173
i2609-C-7900.30.40.20.30.27032.077,531
i2609-C-8000.30.40.20.40.24,35512.9624,975
i2609-C-8100.20.30.20.30.12520.574,533
i2609-C-8200.10.30.10.20.11,4422.735,175
i2609-C-8300.10.20.10.20.13910.453,538
i2609-C-8400.10.10.10.10.15190.522,460
i2609-C-8500.10.10.10.10.14920.494,398
i2609-C-8600.10.10.10.10.13220.321,768
i2609-C-8700.10.10.10.10.1760.081,389
i2609-C-8800.10.10.10.10.1390.043,558
i2609-C-8900.10.20.10.10.12040.21,134
i2609-C-9000.10.20.10.20.12200.243,653
i2609-C-9100.10.10.10.10.11550.161,629
i2609-C-9200.10.20.10.10.13400.3611,650
i2609-C-9300.20.20.10.10.1870.11,696
i2609-C-9400.10.10.10.10.13500.356,067
i2609-P-6000.30.40.10.30.13,3138.255,075
i2609-P-6100.40.40.20.30.27161.98283
i2609-P-6200.50.60.20.40.31,4225.681,378
i2609-P-6300.70.80.40.60.62,00612.351,372
i2609-P-6401.11.20.50.90.93,33629.062,685
i2609-P-6501.420.81.21.610,296153.927,263
i2609-P-6602.231.32.12.54,993108.974,229
i2609-P-6703.24.72.13.43.98,977293.635,128
i2609-P-68057.33.54.9621,3651,128.0620,454
i2609-P-690810.75.47.38.914,1161,107.327,202
i2609-P-70011.815.88.811.11337,2664,287.6722,685
i2609-P-71017.82213.616.618.46,6461,124.875,616
i2609-P-72024.93020.42325.13,064724.177,719
i2609-P-73031.338.52832331,858579.576,792
i2609-P-7404146.236.841.641.8945382.498,679
i2609-P-7505157.246.450.651.2525271.0312,742
i2609-P-76059.266.656.561.260.915698.775,671
i2609-P-77075757070.570.832.164,681
i2609-P-78081.18378.48380.82016.134,542
i2609-P-790929288.588.590.721.81,920
i2609-P-800101103.797101100.71919.112,943
i2609-P-810110.7110.7580
i2609-P-820120.7120.7581
i2609-P-830130130129.7129.7130.722.6486
i2609-P-840140.8140.8373
i2609-P-850150.8150.8228
i2609-P-860160.8160.8308
i2609-P-870170.8170.8128
i2609-P-880180.5180.510
i2609-P-890190.5190.510
i2609-P-900200.5200.51
i2609-P-910210.5210.5
i2609-P-920220.5220.5189
i2609-P-930230.5230.514
i2609-P-940240.5240.513
i2610-C-600102.2102.2
i2610-C-61092.792.7
i2610-C-62083.383.3
i2610-C-63074.174.1
i2610-C-64065.165.1
i2610-C-65056.456.4
i2610-C-660474747474810.474
i2610-C-67035.241.135.238.940.16424.4260
i2610-C-68033.534.530.831.332.618861.25135
i2610-C-69026.626.621.724.625.817944.67139
i2610-C-70020.421.716.418.419.8645126.42489
i2610-C-71015.516.212.414.814.733648.52410
i2610-C-72011.311.98.810.710.626428.24355
i2610-C-7308.68.76.57.57.41,24095.771,199
i2610-C-7405.86.44.95.95.196553.31,095
i2610-C-7504.54.53.543.61,20049.551,500
i2610-C-7603.13.32.532.651614.86703
i2610-C-7702.32.622.21.91994.67700
i2610-C-7801.821.51.71.580514.053,444
i2610-C-7901.31.41.31.31.21531.99999
i2610-C-80011.311.217498.441,507
i2610-C-8100.810.810.81411.27427
i2610-C-8200.70.80.70.80.71280.96289
i2610-C-8300.50.60.50.60.660.03362
i2610-C-8400.50.50.50.50.61390
i2610-C-8500.40.50.40.50.52631.11333
i2610-C-8600.40.50.40.40.47983.19894
i2610-C-8700.40.4585
i2610-C-8800.30.3557
i2610-C-8900.30.3319
i2610-C-9000.30.3601
i2610-C-9100.30.3299
i2610-C-9200.30.30.30.30.250.02167
i2610-C-9300.30.40.30.30.2370.12281
i2610-P-6001.82.61.51.81.81,77533.941,997
i2610-P-6102.7322.22.33879.85172
i2610-P-6203.23.62.42.82.946114.1689
i2610-P-63044.633.43.758022.49553
i2610-P-6404.95.53.64.14.784838.441,097
i2610-P-6505.87.24.55.562,158128.772,808
i2610-P-6607.58.55.86.77.640528.62489
i2610-P-6709.110.67.79.29.623321.43584
i2610-P-68012.1149.511.112.22,631318.411,826
i2610-P-69014.217.412.31515.3893132.42976
i2610-P-70018.821.61518.619.31,608298.861,126
i2610-P-71023.227.420.724.324.232578.63575
i2610-P-72029.13327.230.33012337.39444
i2610-P-73036.14034.734.736.95420.44540
i2610-P-74043.648.142.945.344.69443.65306
i2610-P-75052.6565255534223.17233
i2610-P-76059.359.359.359.36210.59181
i2610-P-7707072707271.44632.45223
i2610-P-7808282828280.910.8272
i2610-P-79090.690.665
i2610-P-800100.4100.488
i2610-P-810110.3110.3
i2610-P-820120.2120.22
i2610-P-830130.1130.1
i2610-P-840140140
i2610-P-850150150
i2610-P-860159.9159.9
i2610-P-870169.9169.9
i2610-P-880179.9179.941
i2610-P-890189.9189.9
i2610-P-900199.8199.8
i2610-P-910209.8209.8
i2610-P-920219.8219.8
i2610-P-930229.8229.8
i2611-C-600101.7101.7
i2611-C-61092.592.5
i2611-C-62083.483.4
i2611-C-63074.674.6
i2611-C-6406666
i2611-C-65057.757.7
i2611-C-66049.849.8
i2611-C-67038.945.838.944.242.48034.1180
i2611-C-68034.73834.73835.64616.5840
i2611-C-6902932293229.3185.3564
i2611-C-70022.7252223.823.85312.82114
i2611-C-71018.220.418.220.118.9315.93104
i2611-C-72014.616.213.516.214.910315.64141
i2611-C-73011.81310.311.611.511413.01143
i2611-C-7409.110.18.19.28.924722.44328
i2611-C-750776.176.8956.39158
i2611-C-7605.55.84.85.45.2965.05116
i2611-C-7704.24.63.94.64953.994
i2611-C-7803.33.533.33.11324.26150
i2611-C-7902.52.92.32.42.41523.85338
i2611-C-8002.12.21.921.91683.35232
i2611-C-8101.61.71.61.71.6861.39146
i2611-C-8201.41.41.21.31.31612.13101
i2611-C-8301.11.1111820.85130
i2611-C-8400.90.90.90.90.9560.5191
i2611-C-8500.70.80.70.80.72722.01269
i2611-C-8600.60.60.60.60.6630.38260
i2611-C-8700.50.5226
i2611-C-8800.50.50.50.50.4350.18373
i2611-C-9000.40.40.40.40.350.02353
i2611-C-9200.30.30.30.30.2440.13393
i2611-P-6003.13.72.63390827.79438
i2611-P-61044.33.33.53.72398.94108
i2611-P-6204.65.34.24.64.632415.12250
i2611-P-6306.16.55.15.35.721812.34271
i2611-P-6407.58.267.27.130422.26223
i2611-P-6508.710.17.88.98.818415.88226
i2611-P-66012.412.49.71110.914716.2251
i2611-P-67013.315.1121213.59812.99182
i2611-P-68016.718.414.816.416.612820.96154
i2611-P-69020.422.418.418.920.319841.5287
i2611-P-70024.826.223.925.324.84110.15297
i2611-P-71029.630.327.327.329.9267.25213
i2611-P-72035.538.233.236.335.8206.85263
i2611-P-73042.146.840.543.242.53816.52244
i2611-P-74048.552.647.649.649.85326.71206
i2611-P-75056.762.655.958.557.72514.32103
i2611-P-76066.166.1107
i2611-P-77080.480.480.480.474.910.891
i2611-P-78089.689.684.984.98421.74156
i2611-P-7909999999993.310.99106
i2611-P-80099.799.799.799.7102.811.028
i2611-P-810112.4112.4
i2611-P-820122.1122.1
i2611-P-830131.9131.9
i2611-P-840141.7141.7
i2611-P-850151.6151.6
i2611-P-860161.5161.5
i2611-P-870171.4171.4
i2611-P-880181.3181.3
i2611-P-900201.3201.3
i2611-P-920221.2221.2
i2612-C-600100.8100.8
i2612-C-61091.891.8
i2612-C-6208383
i2612-C-63074.574.5
i2612-C-64066.266.2
i2612-C-65058.358.3
i2612-C-66050.750.7
i2612-C-67043.643.6
i2612-C-6803737
i2612-C-6903131
i2612-C-70025.625.6
i2612-C-71020.920.9
i2612-C-72016.916.9
i2612-C-73013.613.61
i2612-C-74010.910.9
i2612-C-7508.78.7
i2612-C-76077
i2612-C-7705.75.7
i2612-C-78088884.6151.227
i2612-C-7903.83.8
i2612-C-8003.23.234
i2612-C-8102.72.7
i2612-C-8202.32.330
i2612-C-83022
i2612-C-8401.71.710
i2612-C-8501.51.5
i2612-C-8601.31.316
i2612-C-8801.11.125
i2612-C-9000.90.946
i2612-C-9200.70.741
i2612-P-6003.63.63.43.45.140.148
i2612-P-6106.16.1
i2612-P-6204.95.24.95.27.350.2515
i2612-P-6308.78.71
i2612-P-64010.410.48
i2612-P-65010.210.49.710.212.490.9120
i2612-P-66014.814.819
i2612-P-67017.717.7
i2612-P-68021.121.17
i2612-P-6902525
i2612-P-70029.629.6
i2612-P-71034.934.9
i2612-P-72040.840.827
i2612-P-73047.547.5
i2612-P-74054.754.7136
i2612-P-75062.562.5
i2612-P-76070.870.8109
i2612-P-77079.479.4
i2612-P-78088.488.4104
i2612-P-79097.697.6
i2612-P-800106.9106.93
i2612-P-810116.4116.4
i2612-P-820126126
i2612-P-830135.7135.7
i2612-P-840145.4145.4
i2612-P-850155.2155.2
i2612-P-860165165
i2612-P-880184.8184.8
i2612-P-900204.6204.6
i2612-P-920224.4224.4
i2701-C-60097.497.4
i2701-C-61088.788.7
i2701-C-62080.280.2
i2701-C-6307272
i2701-C-64064.164.12
i2701-C-65056.756.7
i2701-C-66054.35554.35549.731.644
i2701-C-67043.343.3
i2701-C-68037.437.4
i2701-C-69032.132.1
i2701-C-70029.530.52830.527.510229.81629
i2701-C-71023.423.4
i2701-C-72019.919.95
i2701-C-7301717
i2701-C-74016.116.11414.514.513018.78455
i2701-C-75013.113.111.612.112.5111.3461
i2701-C-76011.212.19.29.210.8212.2831
i2701-C-7709.49.45
i2701-C-7808.29.56.79.58.2191.49139
i2701-C-7906.46.45.75.77.260.356
i2701-C-8007.57.56.66.96.427819.612,175
i2701-C-8105.75.7
i2701-C-8205.15.161
i2701-C-8404.14.115
i2701-C-8603.43.431
i2701-C-8803.542.52.92.950.16554
i2701-C-9002.42.451
i2701-C-9202.12.41.71.92.1140.28121
i2701-P-60077.15.166.328519.221,227
i2701-P-6107.57.5
i2701-P-6209923
i2701-P-63010.810.83
i2701-P-64011.411.89.611.812.970.78120
i2701-P-65015.515.81515.515.49214.26207
i2701-P-6601919.8181818.4458.531,785
i2701-P-67021.921.9
i2701-P-68023.526.82326.626235.79526
i2701-P-69030.630.68
i2701-P-7003238.230.636.335.97224.811,911
i2701-P-71041.841.8
i2701-P-72052.652.649.649.648.394.57227
i2701-P-73055.355.3
i2701-P-740656560.46562.8127.34518
i2701-P-75070.770.7
i2701-P-760848471817954.0387
i2701-P-77087.687.6
i2701-P-78096.396.3190
i2701-P-790105.3105.311
i2701-P-800113115105.1115114.577.88392
i2701-P-810123.7123.7
i2701-P-820133.1133.14
i2701-P-840152.1152.11
i2701-P-860171.4171.4
i2701-P-880190.8190.8
i2701-P-900210.3210.3
i2701-P-920230230
i2702-C-60098.498.4
i2702-C-62081.781.7
i2702-C-64066.166.1
i2702-C-66052.252.2
i2702-C-68040.240.2
i2702-C-70030.530.5
i2702-C-72023232
i2702-C-74017.517.53
i2702-C-76013.613.63
i2702-C-78010.810.82
i2702-C-8008.88.81
i2702-C-82012.812.812.812.87.450.646
i2702-C-8406.26.22
i2702-C-8605.45.4
i2702-C-8804.74.71
i2702-C-9004.14.1
i2702-C-9203.63.6
i2702-P-6008.98.9
i2702-P-6201212
i2702-P-64016.416.44
i2702-P-6602020202022.310.29
i2702-P-68030.230.25
i2702-P-70040.440.45
i2702-P-72052.852.8121
i2702-P-74070.670.670.670.667.310.7176
i2702-P-76083.383.33
i2702-P-780100.4100.4111
i2702-P-800118.3118.31
i2702-P-820136.8136.81
i2702-P-840155.6155.6
i2702-P-860174.6174.6
i2702-P-880193.9193.9
i2702-P-900213.2213.2
i2702-P-920232.7232.7
i2703-C-580117.3117.3
i2703-C-600100.1100.1
i2703-C-62083.783.7
i2703-C-64068.568.5
i2703-C-66054.954.9
i2703-C-68043.243.21
i2703-C-70033.633.63
i2703-C-72026.226.2
i2703-C-74020.620.6
i2703-C-76016.616.61
i2703-C-78013.713.7
i2703-C-80011.511.52
i2703-C-8209.99.9
i2703-C-8408.78.72
i2703-C-8607.67.6
i2703-C-8806.86.8
i2703-C-9006.16.1
i2703-C-9205.65.61
i2703-P-58099
i2703-P-60011.611.6
i2703-P-62015.215.210
i2703-P-64019.919.913
i2703-P-66026.126.112
i2703-P-68034.234.23
i2703-P-70044.544.54
i2703-P-720575776
i2703-P-74071.371.3151
i2703-P-76087.287.21
i2703-P-780104.2104.226
i2703-P-800121.9121.91
i2703-P-820140.2140.2
i2703-P-840158.8158.8
i2703-P-860177.7177.7
i2703-P-880196.8196.8
i2703-P-900216216
i2703-P-920235.4235.4
i2704-C-580113.6113.6
i2704-C-60096.896.8
i2704-C-62081.381.3
i2704-C-64067.167.1
i2704-C-66054.654.6
i2704-C-68043.643.6
i2704-C-70034.234.2
i2704-C-72026.426.4
i2704-C-74020.120.1
i2704-C-76015.615.610
i2704-C-78012.112.11
i2704-C-8009.39.32
i2704-C-8207.27.2
i2704-C-8405.55.52
i2704-C-8604.24.24
i2704-C-8803.23.29
i2704-C-9002.52.5
i2704-P-5805.25.2
i2704-P-6008.48.4
i2704-P-62012.712.722
i2704-P-64018.518.511
i2704-P-66025.825.813
i2704-P-68034.734.77
i2704-P-70045.245.28
i2704-P-72059.259.259.259.257.210.594
i2704-P-74075.175.175.175.170.710.7569
i2704-P-76086.186.14
i2704-P-780102.5102.532
i2704-P-800119.6119.61
i2704-P-820137.4137.4
i2704-P-840155.6155.6
i2704-P-860174.3174.3
i2704-P-880193.3193.3
i2704-P-900212.5212.5
i2705-C-580111.8111.8
i2705-C-60095.695.6
i2705-C-62080.780.7
i2705-C-64076.876.864.364.367.121.411
i2705-C-6605561.151.761.155.12513.7813
i2705-C-68041.648.441.148.444.5166.977
i2705-C-7003636.632.434.135.56221.8364
i2705-C-72024.929.324.92627.8164.378
i2705-C-74019.121.919.120.521.7112.3527
i2705-C-76017.217.29
i2705-C-78014.916.114.916.113.730.4671
i2705-C-80011.512.511.111.210.8343.9283
i2705-C-8208.58.54
i2705-C-8406.76.72
i2705-C-8605.35.3
i2705-C-8805.95.92.12.14.220.0811
i2705-P-5807.17.1
i2705-P-6009.614.79.610.410.8101.118
i2705-P-62013.318.313.31515.7649.6941
i2705-P-64018.72318.721.822235.0338
i2705-P-660283127.13129.86419.2774
i2705-P-68038.94138.939.139.114958.92162
i2705-P-70048.25145.947.649.94421.94121
i2705-P-7206264626462.12717.0129
i2705-P-740747670.57675.76850.47215
i2705-P-76091.191.17
i2705-P-780105.3105.3105.3105.3107.411.054
i2705-P-800124.5124.541
i2705-P-820142.1142.13
i2705-P-840160.2160.2
i2705-P-860178.7178.7
i2705-P-880197.5197.5
i2706-C-580111.8111.8
i2706-C-6009696
i2706-C-62081.481.4
i2706-C-64068.268.2
i2706-C-66056.456.4
i2706-C-68046.146.11
i2706-C-70033.233.233.233.237.110.331
i2706-C-72029.629.62
i2706-C-74023.423.421
i2706-C-76018.918.91
i2706-C-78015.315.34
i2706-C-80012.312.33
i2706-C-8209.99.9
i2706-C-84088
i2706-P-5808.68.6
i2706-P-60012.712.7
i2706-P-6201515.61515.61860.915
i2706-P-64024.624.6
i2706-P-66032.632.6
i2706-P-68042.142.11
i2706-P-70053539
i2706-P-72065.265.2196
i2706-P-74078.978.9118
i2706-P-76094.394.32
i2706-P-780110.5110.51
i2706-P-800127.4127.42
i2706-P-820144.8144.8
i2706-P-840162.8162.8
i2707-C-580111.5111.5
i2707-C-6009696
i2707-C-62081.881.8
i2707-C-6407373737368.921.462
i2707-C-66057.357.31
i2707-C-68042.342.342.342.347.210.426
i2707-C-70038.338.37
i2707-C-72030.830.818
i2707-C-7402020202024.720.43
i2707-C-76015.215.215.215.220.210.151
i2707-C-78013.513.513.513.516.560.816
i2707-C-80013.513.52
i2707-C-82011111
i2707-C-84099
i2707-P-5807.87.87.87.89.910.081
i2707-P-60014.314.3
i2707-P-62019.919.91
i2707-P-64026.826.8
i2707-P-6603535
i2707-P-68044.744.73
i2707-P-70055.755.712
i2707-P-720686814
i2707-P-74081.781.74
i2707-P-76097972
i2707-P-780113.2113.2
i2707-P-800124.9124.9124.5124.513056.244
i2707-P-820147.3147.3
i2707-P-840165.2165.2
相关资讯: