大连商品交易所01月28日铁矿石期权收盘行情
发布时间:2026年01月28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
i2603-C-560238.5238.5
i2603-C-580218.5218.5
i2603-C-600198.5198.5
i2603-C-620178.5178.5
i2603-C-640158.5158.5
i2603-C-650148.6148.6
i2603-C-660138.6138.62
i2603-C-670128.7128.7
i2603-C-680118.7118.79
i2603-C-690108.8108.8
i2603-C-700999935
i2603-C-71089.189.13
i2603-C-72079.479.438
i2603-C-73069.669.6
i2603-C-740606053
i2603-C-75050.550.5133
i2603-C-76041.341.3239
i2603-C-77034.435.731.432.232.519363.51324
i2603-C-78027.727.72424.724.5513128.96489
i2603-C-79020.521.617.21817.7651118.72537
i2603-C-80013.715.811.812.312.55,281697.985,676
i2603-C-8109.5118.18.48.95,276484.775,334
i2603-C-82077.95.766.510,715709.314,353
i2603-C-8305.15.63.94.24.92,498115.442,644
i2603-C-8407733.23.81,88967.153,165
i2603-C-8503.23.52.42.736,389182.049,605
i2603-C-8602.22.51.71.92.41,46930.163,168
i2603-C-8701.921.41.51.94076.621,791
i2603-C-8801.61.71.21.31.66389.262,329
i2603-C-8901.41.411.11.34284.971,876
i2603-C-9001.31.40.911.13,29634.467,963
i2603-C-91011.10.80.80.95224.431,316
i2603-C-9200.90.90.70.80.73372.692,233
i2603-C-9300.80.80.60.70.6850.581,131
i2603-C-9400.70.70.50.60.52101.25921
i2603-C-9500.70.70.50.60.48475.053,974
i2603-P-5600.10.165
i2603-P-5800.10.1102
i2603-P-6000.10.10.10.10.1490.05620
i2603-P-6200.10.10.10.10.1420.04411
i2603-P-6400.10.1167
i2603-P-6500.20.20.10.10.1390.04215
i2603-P-6600.10.20.10.20.23210.63550
i2603-P-6700.20.30.10.20.34080.94474
i2603-P-6800.20.50.20.40.36272.11622
i2603-P-6900.30.50.30.50.45582.5610
i2603-P-7000.50.90.40.70.62,64714.53,436
i2603-P-7100.510.50.90.74102.71721
i2603-P-7200.61.20.610.91,39912.422,023
i2603-P-7300.81.60.71.51.21,55218.062,136
i2603-P-7401.42.31.121.63,36958.192,233
i2603-P-75023.41.532.113,562323.968,731
i2603-P-7602.94.42.442.93,254106.613,145
i2603-P-770463.55.34.13,713169.44,175
i2603-P-7805.78.85.28.2610,350730.899,162
i2603-P-7908.912.47.7119.25,008505.524,360
i2603-P-80012.116.411.215.4142,953409.466,029
i2603-P-81017.622.517.121.520.41,772361.334,342
i2603-P-82025.930.123.528.82825671.562,310
i2603-P-83032.738.432.737.336.48229.123,300
i2603-P-8404247.441.546.545.38136.49356
i2603-P-85050.856.750.655.854.512869.02346
i2603-P-86063.963.939
i2603-P-87073.473.447
i2603-P-880838366
i2603-P-89092.892.86
i2603-P-900102.5102.5
i2603-P-910112.4112.4
i2603-P-920122.2122.2
i2603-P-930132.1132.1
i2603-P-940142142
i2603-P-950152152
i2604-C-560232.5232.5
i2604-C-580212.5212.5
i2604-C-600192.6192.61
i2604-C-620172.7172.71
i2604-C-640152.9152.92
i2604-C-650143143
i2604-C-660133.2133.217
i2604-C-670123.3123.3
i2604-C-680113.5113.560
i2604-C-690103.8103.8
i2604-C-70094.194.191
i2604-C-71084.584.5
i2604-C-720757562
i2604-C-73065.765.7
i2604-C-74056.656.679
i2604-C-7504848
i2604-C-76040.440.440.440.439.920.841
i2604-C-77032.632.6
i2604-C-7802728272826.341.0933
i2604-C-79020.920.920.820.82161.258
i2604-C-80017.617.615.515.516.7203.3649
i2604-C-81014.414.412.712.713.336450.17408
i2604-C-82010.710.723
i2604-C-8308.28.27.97.98.620.1671
i2604-C-8406.96.96.26.5774849.38727
i2604-C-8505.65.65.15.25.71196.2892
i2604-C-8604.64.84.14.14.72039.0894
i2604-C-8703.943.33.53.92518.94131
i2604-C-8803.23.2333.3712.2748
i2604-C-8902.72.72.32.32.7260.6742
i2604-C-9002.32.3222.3861.9390
i2604-C-9102.12.11.91.91.9631.2665
i2604-C-9201.71.71.71.71.7100.1762
i2604-C-9301.61.61.61.61.460.169
i2604-C-9401.41.41.31.31.21612.21165
i2604-C-9501.31.31.11.213994.95676
i2604-P-5600.10.20.10.20.1360.06109
i2604-P-5800.30.30.30.30.220.0135
i2604-P-6000.30.321
i2604-P-6200.40.442
i2604-P-6400.60.635
i2604-P-6500.80.80.60.70.7750.49179
i2604-P-6600.70.70.70.70.9500.3583
i2604-P-670111111331.3354
i2604-P-6801.21.21.21.21.210.0174
i2604-P-6901.31.31.31.31.4200.2662
i2604-P-7001.71.767
i2604-P-7102.12.12.12.12.1200.4279
i2604-P-7202.63.12.62.72.6561.6190
i2604-P-7303.43.82.93.63.31294.4153
i2604-P-7404.64.74.24.54.21315.82193
i2604-P-7505.96.15.96.15.5623.69113
i2604-P-76088.37.98.37.4524.0477
i2604-P-77010.411.29.910.310.2555.7366
i2604-P-78014.514.914.514.513.8314.4682
i2604-P-79017.419.417.419.418.56712.6269
i2604-P-80022.425.422.423.424.26916.669
i2604-P-81028.729.128.729.130.8113.224
i2604-P-82038.338.338.338.338.210.3813
i2604-P-83046.146.11
i2604-P-84055.255.255.255.254.5105.5210
i2604-P-85063.263.2
i2604-P-86072.172.1
i2604-P-87081.381.3
i2604-P-88090.790.7
i2604-P-890100.1100.1
i2604-P-900109.7109.7
i2604-P-910119.4119.4
i2604-P-920129.1129.1
i2604-P-930138.8138.8
i2604-P-940148.6148.6
i2604-P-950158.4158.4
i2605-C-540244.6244.677
i2605-C-560224.8224.811
i2605-C-5802052055
i2605-C-600185.2185.24
i2605-C-620165.5165.522
i2605-C-640145.9145.912
i2605-C-650136.2136.2
i2605-C-660126.5126.521
i2605-C-670116.8116.82
i2605-C-680107.3107.38
i2605-C-69097.897.81
i2605-C-70088.488.464
i2605-C-71079.279.21
i2605-C-72070.270.266
i2605-C-73061.661.6155
i2605-C-74050.154.550.154.553.552.64332
i2605-C-75047.747.844.847.845.93013.95330
i2605-C-76041.841.837.139.53913452.43469
i2605-C-770353531.933336421.4528
i2605-C-78029.329.826.128.327.730384.621,607
i2605-C-79022.725.821.622.123.3452105.311,571
i2605-C-80020.121.218.219.319.71,456285.424,127
i2605-C-8101717.815.416.116.720533.141,831
i2605-C-82015.215.21313.514.2773105.914,083
i2605-C-83012.312.710.911.212.11,229142.814,546
i2605-C-84010.910.99.69.710.422222.31,738
i2605-C-8509.29.48.18.491,952169.475,327
i2605-C-8607.98.37.17.67.835326.881,732
i2605-C-870776.36.46.81037.031,218
i2605-C-8806.26.45.45.6659634.952,477
i2605-C-8905.65.855.35.2914.831,899
i2605-C-90055.34.44.74.65,253252.6630,222
i2605-C-9104.54.744.24.12249.462,166
i2605-C-92044.13.43.73.654120.561,576
i2605-C-9303.73.73.13.33.241413.691,464
i2605-C-9403.33.42.83.12.91,53847.443,364
i2605-P-5400.50.70.50.70.5460.271,010
i2605-P-5600.70.80.70.80.6560.392,231
i2605-P-5800.70.80.70.80.81431.04468
i2605-P-6000.91.20.91.114604.942,717
i2605-P-6201.21.41.21.31.41552.09738
i2605-P-6401.51.71.51.71.81582.62866
i2605-P-6501.82.11.72.124308.591,238
i2605-P-6602.12.322.32.32756.122,401
i2605-P-6702.42.72.22.62.6681.71671
i2605-P-6802.83.22.73.131715.221,324
i2605-P-6903.23.73.13.63.5421.481,501
i2605-P-7004.24.73.94.54.11,92584.216,986
i2605-P-7104.85.54.55.14.91326.842,107
i2605-P-7205.76.65.66.55.91589.683,369
i2605-P-73078.36.77.97.318013.772,522
i2605-P-740910.28.79.99.121920.881,933
i2605-P-75011.21310.512.311.51,525182.344,017
i2605-P-76014.216.213.215.114.6824126.44,377
i2605-P-7701820.516.71918.5677126.962,852
i2605-P-78022.125.321.123.523.3501116.43,538
i2605-P-79027.830.526.529.228.825472.984,115
i2605-P-80034.236.733.335.435.224182.582,678
i2605-P-81042.643.742.342.642.13113.281,116
i2605-P-82050.250.2484949.64723.19971
i2605-P-83055.358.455.357.957.53922.21500
i2605-P-8406565656565.8106.5414
i2605-P-8507272727274.310.72441
i2605-P-86083.183.1289
i2605-P-87092.192.1118
i2605-P-880102.8102.8102.8102.8101.311.0346
i2605-P-890110.5110.52
i2605-P-900120120120120119.911.237
i2605-P-910129.3129.310
i2605-P-920138.9138.93
i2605-P-930148.5148.536
i2605-P-940158.1158.110
i2606-C-540242.5242.5
i2606-C-560222.8222.8
i2606-C-580203.3203.3
i2606-C-600183.8183.8
i2606-C-620164.4164.4
i2606-C-640145.1145.1
i2606-C-660125.9125.9
i2606-C-670116.5116.5
i2606-C-680107.1107.12
i2606-C-69097.897.8
i2606-C-70088.688.64
i2606-C-71079.779.7
i2606-C-72071.171.11
i2606-C-73062.862.8
i2606-C-74055.155.12
i2606-C-7504848
i2606-C-76041.641.64
i2606-C-7703636
i2606-C-78031.231.25
i2606-C-79027.127.1
i2606-C-80023.723.77
i2606-C-81020.820.8
i2606-C-82018.418.413
i2606-C-83016.316.3
i2606-C-84014.614.619
i2606-C-85013.113.1
i2606-C-86011.811.812
i2606-C-87010.710.7
i2606-C-8809.79.734
i2606-C-8908.88.8
i2606-C-9008.18.139
i2606-C-9107.47.4
i2606-C-9206.86.8
i2606-C-9306.36.3
i2606-P-5401.61.614
i2606-P-5601.91.95
i2606-P-5802.32.317
i2606-P-6002.82.816
i2606-P-6203.43.416
i2606-P-640449
i2606-P-6604.84.824
i2606-P-6705.35.3
i2606-P-6805.95.920
i2606-P-6906.66.6
i2606-P-7007.47.437
i2606-P-7108.58.5
i2606-P-7209.89.835
i2606-P-73011.511.5
i2606-P-74013.813.87
i2606-P-75016.616.6
i2606-P-76020.220.23
i2606-P-77024.624.6
i2606-P-78029.729.73
i2606-P-79035.635.6
i2606-P-80042.142.11
i2606-P-81049.249.2
i2606-P-82056.856.81
i2606-P-83064.764.7
i2606-P-84072.972.92
i2606-P-85081.481.4
i2606-P-86090902
i2606-P-87098.998.9
i2606-P-880107.9107.9
i2606-P-890117117
i2606-P-900126.2126.2
i2606-P-910135.5135.5
i2606-P-920144.9144.9
i2606-P-930154.3154.3
i2607-C-600181.3181.31
i2607-C-620162.1162.1
i2607-C-6401431431
i2607-C-660124.1124.1
i2607-C-680105.4105.41
i2607-C-70087.387.3
i2607-C-72070.270.21
i2607-C-74054.954.98
i2607-C-76042.242.26
i2607-C-78032.632.619
i2607-C-80025.725.725
i2607-C-82020.720.719
i2607-C-84017.117.118
i2607-C-86014.414.420
i2607-C-88012.212.239
i2607-C-90010.510.549
i2607-C-9209.29.21
i2607-C-940881
i2607-P-6004.54.513
i2607-P-6205.25.228
i2607-P-6406.16.1124
i2607-P-6607.17.148
i2607-P-6808.38.310
i2607-P-70010.210.216
i2607-P-72013139
i2607-P-74017.617.62
i2607-P-76024.824.82
i2607-P-78035.135.16
i2607-P-80048.148.13
i2607-P-82063.163.14
i2607-P-84079.379.31
i2607-P-86096.596.5
i2607-P-880114.3114.3
i2607-P-900132.6132.6
i2607-P-920151.1151.1
i2607-P-940169.9169.9
i2608-C-620156.2156.2
i2608-C-640137.6137.6
i2608-C-660119.5119.5
i2608-C-680102.1102.1
i2608-C-70085.685.6
i2608-C-72070.170.1
i2608-C-74055.955.91
i2608-C-76043.343.3
i2608-C-78032.432.41
i2608-C-80023.923.916
i2608-C-82018.418.418
i2608-C-84014.614.614
i2608-C-86011.711.721
i2608-C-8809.59.547
i2608-C-9007.77.72
i2608-C-9206.36.31
i2608-P-6202.82.829
i2608-P-6404.24.251
i2608-P-6606634
i2608-P-6808.68.613
i2608-P-700121214
i2608-P-72016.416.414
i2608-P-74022.122.19
i2608-P-76029.329.3
i2608-P-78038.438.41
i2608-P-80049.849.8
i2608-P-82064.164.1
i2608-P-84080.280.21
i2608-P-86097.397.3
i2608-P-880115115
i2608-P-900133.1133.1
i2608-P-920151.7151.7
i2609-C-600167.9167.9
i2609-C-620149.3149.3
i2609-C-640131.2131.2
i2609-C-660113.8113.8
i2609-C-68097.197.1
i2609-C-70081.381.33
i2609-C-72066.666.67
i2609-C-74056.456.456.456.453.13016.9238
i2609-C-76041.241.216
i2609-C-78031.231.2121
i2609-C-8002727272724154.05144
i2609-C-82019.319.332
i2609-C-84015.815.813
i2609-C-86013.113.131
i2609-C-88010.512.310.411.211202.24313
i2609-C-9008.79.78.79.69.2161.5470
i2609-C-9208.28.46.97.47.8473.53184
i2609-P-6003.33.3307
i2609-P-6204.84.84.84.84.610.05145
i2609-P-6406.56.541
i2609-P-6608.98.999
i2609-P-68012.112.170
i2609-P-70016.816.816.816.816.210.1743
i2609-P-72015.917.815.917.821.350.87506
i2609-P-74027.827.8250
i2609-P-76035.835.8160
i2609-P-78045.645.6117
i2609-P-80056.757.756.756.758.36738.35185
i2609-P-82073.573.51
i2609-P-84089.989.92
i2609-P-860107.1107.1
i2609-P-880124.8124.8
i2609-P-900143143
i2609-P-920161.4161.4
i2610-C-620148.7148.7
i2610-C-640130.9130.9
i2610-C-660113.8113.8
i2610-C-68097.497.4
i2610-C-70081.981.9
i2610-C-72067.567.5
i2610-C-74054.454.43
i2610-C-76042.742.76
i2610-C-78032.832.84
i2610-C-80025.825.826
i2610-C-82021.321.39
i2610-C-84017.817.817
i2610-C-86015.115.121
i2610-C-88012.912.96
i2610-C-90011115
i2610-C-9209.59.5
i2610-P-6206.16.19
i2610-P-6408.28.215
i2610-P-66011119
i2610-P-68014.514.53
i2610-P-70018.918.912
i2610-P-72024.324.313
i2610-P-74031319
i2610-P-76039.239.21
i2610-P-78049.249.21
i2610-P-80062.162.12
i2610-P-82077.477.4
i2610-P-84093.893.8
i2610-P-860110.9110.9
i2610-P-880128.6128.6
i2610-P-900146.6146.6
i2610-P-920165165
i2611-C-620147.1147.1
i2611-C-640129.7129.7
i2611-C-660113113
i2611-C-68097971
i2611-C-70081.981.9
i2611-C-72067.967.9
i2611-C-74055.155.1
i2611-C-76043.743.72
i2611-C-78034.234.215
i2611-C-80027.727.774
i2611-C-82023.423.422
i2611-C-84020.120.120
i2611-C-86017.317.332
i2611-C-88015.115.128
i2611-C-90013.213.214
i2611-P-6208.18.17
i2611-P-64010.610.613
i2611-P-66013.813.812
i2611-P-68017.717.713
i2611-P-70022.422.432
i2611-P-72028.328.3101
i2611-P-74035.335.362
i2611-P-76043.743.724
i2611-P-7805454100
i2611-P-80067.467.42
i2611-P-82082.982.9
i2611-P-84099.499.4
i2611-P-860116.5116.5
i2611-P-880134.1134.1
i2611-P-900152.1152.1
i2612-C-620145.5145.5
i2612-C-640128.4128.4
i2612-C-660111.9111.9
i2612-C-68096.296.2
i2612-C-70081.481.4
i2612-C-72067.767.7
i2612-C-74055.155.11
i2612-C-76043.943.9
i2612-C-78034.834.82
i2612-C-80028.728.73
i2612-C-82024.624.68
i2612-C-84021.321.39
i2612-C-86018.718.719
i2612-C-88016.416.419
i2612-C-90012.412.8121214.5151.8677
i2612-P-6209.69.61
i2612-P-64012.312.38
i2612-P-66015.815.813
i2612-P-68019.919.96
i2612-P-70024.924.91
i2612-P-720313127
i2612-P-74038.238.2136
i2612-P-76046.946.9101
i2612-P-78057.657.6102
i2612-P-80071.371.31
i2612-P-82087871
i2612-P-840103.6103.6
i2612-P-860120.8120.8
i2612-P-880138.4138.4
i2612-P-900156.3156.3
i2701-C-640126.4126.4
i2701-C-660110.3110.3
i2701-C-68094.994.9
i2701-C-70080.480.4
i2701-C-72066.966.92
i2701-C-74054.654.6
i2701-C-76043.743.71
i2701-C-78035.235.2
i2701-C-80029.729.7
i2701-C-82025.825.8
i2701-C-84022.722.7
i2701-C-8602020
i2701-C-88017.817.84
i2701-P-64014.514.5
i2701-P-66018.118.1
i2701-P-68025.125.125.125.122.610.251
i2701-P-70027.927.92
i2701-P-72034.234.26
i2701-P-74036.436.836.436.741.77427.08178
i2701-P-76050.550.550.550.550.710.56
i2701-P-78060.360.360.360.361.910.61
i2701-P-80076.276.2
i2701-P-82092.192.1
i2701-P-840108.8108.8
i2701-P-860126126
i2701-P-880143.6143.6
相关资讯: