大连商品交易所03月27日铁矿石期权收盘行情
发布时间:2026年03月27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
i2605-C-540272.5272.565
i2605-C-560252.5252.59
i2605-C-580232.5232.57
i2605-C-600212.6212.63
i2605-C-620192.7192.711
i2605-C-630182.7182.7
i2605-C-640172.8172.88
i2605-C-650162.8162.82
i2605-C-660152.9152.919
i2605-C-670142.9142.9
i2605-C-6801331333
i2605-C-690123.1123.11
i2605-C-700113.2113.251
i2605-C-710103.3103.3391
i2605-C-7209494899393.41311.98353
i2605-C-73083.783.7316
i2605-C-74074741,137
i2605-C-75064.664.63,188
i2605-C-76056.456.45556.455.531.681,562
i2605-C-77048.948.943.447.546.94520.412,571
i2605-C-780434334.637.938.924793.973,735
i2605-C-79033.634.827.434.831.823169.334,510
i2605-C-80028.82921.224.125.64,7991,151.149,250
i2605-C-81021.82315.918.720.42,631481.185,922
i2605-C-820191911.914.116.15,450768.636,455
i2605-C-83013.3149.11112.76,080657.929,899
i2605-C-8409.610.86.88.59.92,018172.153,653
i2605-C-850995.56.97.76,770462.613,098
i2605-C-8606.86.94.35.461,54582.044,197
i2605-C-870553.54.34.780033.882,903
i2605-C-8804.34.32.73.43.71,42147.925,199
i2605-C-8903.63.62.432.83489.53,988
i2605-C-9003.53.52.12.62.29,548244.4151,445
i2605-C-9102.62.61.62.11.776915.233,056
i2605-C-9202.22.21.41.81.480013.293,075
i2605-C-9301.71.71.11.31.11,26416.913,994
i2605-C-9401.61.60.91.20.85,40061.5716,047
i2605-P-5400.20.20.10.10.12250.271,523
i2605-P-5600.20.20.10.10.1960.191,893
i2605-P-5800.20.20.20.20.1300.06627
i2605-P-6000.20.30.20.20.23130.633,308
i2605-P-6200.30.30.20.30.32030.59459
i2605-P-6300.30.50.30.30.3900.331,051
i2605-P-6400.40.4756
i2605-P-6500.40.50.30.30.4780.311,786
i2605-P-6600.40.40.30.30.4710.271,839
i2605-P-6700.50.50.40.40.52000.84712
i2605-P-6800.50.60.40.50.61420.741,998
i2605-P-6900.70.80.70.70.61300.922,439
i2605-P-7000.810.80.90.73,40631.4926,693
i2605-P-71011.10.910.83983.973,260
i2605-P-7201.11.31.11.117318.893,968
i2605-P-7301.41.71.31.31.21,33019.564,275
i2605-P-7401.92.31.921.61,06722.174,610
i2605-P-7502.83.32.72.82.17,291213.4518,703
i2605-P-7603.64.33.53.631,28449.829,707
i2605-P-7704.65.64.54.64.42,406119.884,907
i2605-P-7806.27.666.56.44,847329.917,170
i2605-P-7908.210.58.28.79.33,970367.0910,385
i2605-P-80011.514.511.512.413.114,3341,830.6218,338
i2605-P-8101519.113.716.317.93,688626.784,707
i2605-P-82020.42519.921.423.61,480337.592,280
i2605-P-8302632.32631.130.2362109.561,674
i2605-P-84033.639.63335.437.411643.15620
i2605-P-85041.648.141.644.745.28941.06659
i2605-P-86056.35752.652.653.57038.94363
i2605-P-8706466.2606062.23321.12248
i2605-P-8807072.37072.271.142.8435
i2605-P-89080.380.314
i2605-P-90089.789.735
i2605-P-91099.299.211
i2605-P-920108.9108.93
i2605-P-930118.6118.636
i2605-P-940128.4128.438
i2606-C-540264.2264.2
i2606-C-560244.3244.3
i2606-C-580224.5224.5
i2606-C-600204.6204.6
i2606-C-620184.8184.8
i2606-C-630174.9174.9
i2606-C-640165165
i2606-C-650155.1155.1
i2606-C-660145.2145.2
i2606-C-670135.4135.4
i2606-C-680125.6125.62
i2606-C-690115.9115.9
i2606-C-700106.2106.26
i2606-C-71096.896.8
i2606-C-72087.587.51
i2606-C-73078.578.5
i2606-C-74069.869.844
i2606-C-75061.661.651
i2606-C-7605454106
i2606-C-77049.149.144.747.84783.68104
i2606-C-78042.342.338.739.540.75320.8129
i2606-C-79036.136.134.234.8354515.79130
i2606-C-80034342829.3306820.14256
i2606-C-810262623.424.725.721453.27375
i2606-C-82021.22219.620.121.916234.24266
i2606-C-83017.418.416.318.418.713223.3204
i2606-C-84014.615.313.815.115.97811.61291
i2606-C-85014.914.911.912.913.621427.42459
i2606-C-86012.212.210.111.111.619521.3328
i2606-C-8709.5109.1109.910710.14120
i2606-C-8808.78.77.98.48.41048.67252
i2606-C-8907.47.46.97.37.2332.4134
i2606-C-9006.56.566.56.2563.59236
i2606-C-9106.46.45.75.75.3382.24261
i2606-C-9205.75.7554.6482.58135
i2606-C-9305.15.14.34.73.91788.19443
i2606-P-5400.70.90.60.60.5280.19211
i2606-P-5600.60.639
i2606-P-580110.60.60.8180.13330
i2606-P-600110.70.70.9520.49155
i2606-P-6201178
i2606-P-6301.11.168
i2606-P-6401.21.2116
i2606-P-6500.80.80.80.81.310.01218
i2606-P-6601.41.4169
i2606-P-6701.81.91.71.71.6110.2184
i2606-P-68022.122.11.820.04136
i2606-P-6902.12.194
i2606-P-7002.832.72.72.4210.61383
i2606-P-7103.83.83.53.52.940.1475
i2606-P-7204.44.54.14.13.660.26216
i2606-P-7305.35.555.44.660.32216
i2606-P-7406.676.46.75.9181.23143
i2606-P-7508.297.97.97.7947.62263
i2606-P-7601011.11010.410.114815.31359
i2606-P-77012.71412.51313.115019.48598
i2606-P-78015.716.515.515.716.711318.28666
i2606-P-79019.320.119.220.12112223.85347
i2606-P-8002325.823242615737.64603
i2606-P-81029.231.729.230.231.7164.8393
i2606-P-82037.937.985
i2606-P-83045.24644.74644.7114.99157
i2606-P-84051.351.650.450.451.994.61101
i2606-P-85057.359.556.458.259.52917.0159
i2606-P-8606565.46565.467.521.325
i2606-P-87075.875.8
i2606-P-88084.384.342
i2606-P-89093.193.1
i2606-P-900102.1102.1
i2606-P-910111.2111.2
i2606-P-920120.4120.4
i2606-P-930129.8129.8
i2607-C-600198.2198.2
i2607-C-620178.6178.6
i2607-C-630168.9168.9
i2607-C-640159.2159.21
i2607-C-650149.6149.6
i2607-C-660140140
i2607-C-670130.6130.6
i2607-C-680121.2121.21
i2607-C-690112112
i2607-C-700102.9102.9
i2607-C-7109494
i2607-C-72085.485.41
i2607-C-7307777
i2607-C-74069.169.18
i2607-C-75061.561.525
i2607-C-76056.156.156.156.154.563.3313
i2607-C-770484847
i2607-C-78043.443.440.740.742.1239.6599
i2607-C-79037.637.637.637.636.841.561
i2607-C-80030.633.230.633.232.14012.8779
i2607-C-81028.228.228.228.228.161.69103
i2607-C-8202325.32325.324.6246137
i2607-C-83022.222.221.721.821.6275.96142
i2607-C-84018.319.51819.119244.59161
i2607-C-85016.116.315.916.316.8304.9172
i2607-C-86014.914.914.314.315111.63128
i2607-C-87013.513.512.812.813.340.53107
i2607-C-88012.212.211.21212647.6118
i2607-C-89011.111.110.61110.8515.54160
i2607-C-90010.110.59.59.99.7999.92237
i2607-C-9109.29.28.898.8554.9382
i2607-C-9208.68.688.58.1514.22161
i2607-C-9407.37.36.36.86.727818.43474
i2607-P-6001.11.113
i2607-P-6201.51.528
i2607-P-6301.71.7
i2607-P-6402.22.22.22.22.110.02170
i2607-P-6502.52.52.42.42.4260.63125
i2607-P-6603.13.13.13.12.830.09138
i2607-P-6703.43.43.13.13.4150.4886
i2607-P-6804488
i2607-P-6904.64.64.64.64.710.05101
i2607-P-7005.75.75.75.75.610.06117
i2607-P-7106.76.785
i2607-P-7208.28.28.28.28.150.4193
i2607-P-7309.59.59.59.59.710810.28177
i2607-P-74011.711.7142
i2607-P-75014.714.81414.114.2223.23159
i2607-P-76017.2181717.217.110117.48174
i2607-P-77020.721.320.220.420.6183.76138
i2607-P-78025.125.124.324.324.681.96161
i2607-P-79029.229.229.229.229.310.29165
i2607-P-800353534.234.534.69231.72176
i2607-P-81040.140.140.140.140.620.870
i2607-P-82048.448.446.546.6475023.3958
i2607-P-83053.653.653.453.454115.8999
i2607-P-84063.263.260.460.461.442.4483
i2607-P-85069.269.26
i2607-P-86077.377.3
i2607-P-87085.785.7
i2607-P-88094.394.3
i2607-P-890103.1103.1
i2607-P-900112112
i2607-P-910121.1121.1
i2607-P-920130.3130.3
i2607-P-940148.9148.940
i2608-C-620174.9174.9
i2608-C-630165.4165.4
i2608-C-640155.9155.9
i2608-C-650146.5146.5
i2608-C-660137.2137.2
i2608-C-670128128
i2608-C-680118.9118.9
i2608-C-690110110
i2608-C-700101.3101.3
i2608-C-71092.892.8
i2608-C-72084.684.6
i2608-C-73076.776.7
i2608-C-74069.369.31
i2608-C-75062.262.22
i2608-C-76055.755.71
i2608-C-77049.749.72
i2608-C-78044.344.31
i2608-C-79039.539.52
i2608-C-80035.335.315
i2608-C-81031.531.55
i2608-C-82028.328.318
i2608-C-83025.525.53
i2608-C-84023.123.115
i2608-C-85021213
i2608-C-86019.219.222
i2608-C-87017.617.69
i2608-C-88016.216.250
i2608-C-89015151
i2608-C-90013.913.919
i2608-C-91011.411.411.411.41310.1145
i2608-C-9201111111112.110.1161
i2608-P-6203.43.428
i2608-P-6303.93.9
i2608-P-6404.44.454
i2608-P-650551
i2608-P-6605.65.645
i2608-P-6706.46.44
i2608-P-6807.37.325
i2608-P-6908.48.42
i2608-P-7009.69.614
i2608-P-71011.111.13
i2608-P-72012.912.917
i2608-P-73015153
i2608-P-74017.517.511
i2608-P-75020.420.4
i2608-P-76023.823.81
i2608-P-77027.827.83
i2608-P-78032.432.41
i2608-P-79037.537.53
i2608-P-80043.243.2
i2608-P-81049.549.53
i2608-P-82056.256.2
i2608-P-83063.463.42
i2608-P-84071711
i2608-P-85078.878.82
i2608-P-8608787
i2608-P-87095.495.42
i2608-P-880103.9103.9
i2608-P-890112.7112.7
i2608-P-900121.6121.6
i2608-P-910130.6130.6
i2608-P-920139.7139.7
i2609-C-600189.8189.81
i2609-C-620170.7170.7
i2609-C-640151.7151.71
i2609-C-660133.2133.2
i2609-C-680115.1115.19
i2609-C-70097.897.83
i2609-C-72081.681.64
i2609-C-74067.167.124
i2609-C-76054.454.465
i2609-C-78042.444424443.941.72122
i2609-C-80036.636.634.136.635.4206.99651
i2609-C-82028.628.6104
i2609-C-84024.824.824.824.823.340.9984
i2609-C-86017.817.817.817.819.210.1869
i2609-C-88017.317.3161615.9132.12510
i2609-C-9001414.513.213.813.3374.98397
i2609-C-92012.712.710.310.711.331936.411,037
i2609-P-6004.24.2444321.33867
i2609-P-6204.84.8151
i2609-P-6406.36.3665.930.1887
i2609-P-6606.56.56.56.57.210.06111
i2609-P-6808.58.58.58.59.110.08303
i2609-P-70012.41412.413.311.7415.582,430
i2609-P-72014.815.214.815.215.530.45916
i2609-P-740222220.620.620.8214.46931
i2609-P-76028.128.1255
i2609-P-78037.537.537.537.537.410.38159
i2609-P-800494948.748.848.831.46248
i2609-P-820626228
i2609-P-84076.676.62
i2609-P-86092.492.440
i2609-P-880109109
i2609-P-900126.4126.4
i2609-P-920144.2144.216
i2610-C-600187.1187.1
i2610-C-620168.2168.2
i2610-C-640149.5149.5
i2610-C-660131.2131.2
i2610-C-680113.6113.6
i2610-C-70096.796.7
i2610-C-72081.281.2
i2610-C-74067.367.33
i2610-C-76055.355.36
i2610-C-78045.445.44
i2610-C-80037.637.637.637.637.410.3825
i2610-C-82031319
i2610-C-840262617
i2610-C-86021.921.921
i2610-C-88018.718.76
i2610-C-90016.116.115
i2610-C-92013.913.910
i2610-P-600661
i2610-P-6207710
i2610-P-6408.28.219
i2610-P-6609.99.911
i2610-P-68012.112.14
i2610-P-70015.215.212
i2610-P-72019.519.513
i2610-P-74025.525.58
i2610-P-76033.533.51
i2610-P-78043.443.4
i2610-P-80055.355.32
i2610-P-82068.868.8
i2610-P-84083.683.6
i2610-P-86099.599.5
i2610-P-880116.2116.2
i2610-P-900133.5133.5
i2610-P-920151.2151.2
i2611-C-600184.6184.6
i2611-C-620165.9165.9
i2611-C-640147.5147.5
i2611-C-660129.6129.6
i2611-C-680112.3112.31
i2611-C-7009696
i2611-C-72081.181.1
i2611-C-74067.967.9
i2611-C-76056.756.72
i2611-C-78047.447.414
i2611-C-80039.939.973
i2611-C-82033.933.920
i2611-C-84026.126.126.126.129.110.2632
i2611-C-86025.225.228
i2611-C-880222252
i2611-C-90019.419.418
i2611-P-6008.68.61
i2611-P-6209.99.911
i2611-P-640666611.410.0616
i2611-P-66013.313.313
i2611-P-68015.915.913
i2611-P-70019.519.530
i2611-P-72019.821.119.821.124.520.4199
i2611-P-74031.131.162
i2611-P-76039.839.823
i2611-P-78050.450.4100
i2611-P-80062.862.82
i2611-P-82076.676.6
i2611-P-84091.791.7
i2611-P-860107.7107.7
i2611-P-880124.4124.4
i2611-P-900141.6141.6
i2612-C-600181.9181.9
i2612-C-620163.4163.4
i2612-C-640145.2145.2
i2612-C-660127.5127.5
i2612-C-680110.5110.5
i2612-C-70094.694.6
i2612-C-72080.180.1
i2612-C-74067.567.5
i2612-C-76056.856.8
i2612-C-78048.148.13
i2612-C-80041414
i2612-C-82035.335.312
i2612-C-84030.730.710
i2612-C-860272717
i2612-C-88023.923.917
i2612-C-90021.321.325
i2612-P-60010.610.64
i2612-P-62011.911.97
i2612-P-64013.613.610
i2612-P-66015.715.715
i2612-P-68018.618.66
i2612-P-70022.622.61
i2612-P-720282828
i2612-P-74035.235.2136
i2612-P-7603939.238.838.844.431.17110
i2612-P-78055.555.5106
i2612-P-80068.368.31
i2612-P-8207676767682.510.76
i2612-P-84097.797.7
i2612-P-860113.9113.9
i2612-P-880130.6130.6
i2612-P-900147.9147.9
i2701-C-600178.6178.6
i2701-C-620160.2160.2
i2701-C-640142.2142.21
i2701-C-660118118118118124.711.184
i2701-C-680108.1108.1
i2701-C-70092.792.71
i2701-C-72078.878.82
i2701-C-74066.966.9
i2701-C-76056.856.81
i2701-C-78048.748.72
i2701-C-80042.142.11
i2701-C-82036.736.7
i2701-C-84032.432.4
i2701-C-86028.828.84
i2701-C-8802424242425.910.2411
i2701-P-60012.812.821
i2701-P-62014.314.3
i2701-P-64016.216.29
i2701-P-66018.618.64
i2701-P-68021.821.83
i2701-P-70026.226.214
i2701-P-72032.232.260
i2701-P-74033.33433.33440.120.67192
i2701-P-76049.949.9140
i2701-P-78061.661.64
i2701-P-80074.874.8
i2701-P-82089.389.3
i2701-P-840104.8104.8
i2701-P-860121.1121.1
i2701-P-880138138
i2702-C-600177177
i2702-C-620158.8158.8
i2702-C-640141141
i2702-C-660123.7123.7
i2702-C-680107.4107.4
i2702-C-70092.492.4
i2702-C-72079792
i2702-C-74067.667.63
i2702-C-76058.158.14
i2702-C-78050.350.32
i2702-C-80044441
i2702-C-82039391
i2702-C-84034.834.8
i2702-C-86031.431.4
i2702-C-88028.528.51
i2702-P-60015.415.4
i2702-P-6201717
i2702-P-64019.119.11
i2702-P-66021.721.72
i2702-P-68025.225.2
i2702-P-70030301
i2702-P-72036.436.4
i2702-P-74044.844.82
i2702-P-76055.155.11
i2702-P-78067.267.22
i2702-P-80080.780.74
i2702-P-82095.495.41
i2702-P-840111.1111.1
i2702-P-860127.5127.5
i2702-P-880144.5144.5
i2703-C-640140.4140.4
i2703-C-660123.4123.4
i2703-C-680107.3107.3
i2703-C-70092.692.6
i2703-C-72079.779.7
i2703-C-74068.768.7
i2703-C-76059.659.6
i2703-C-78052.352.3
i2703-C-80046.346.32
i2703-C-82041.541.5
i2703-C-84037.537.5
i2703-C-86034.234.2
i2703-C-88031.331.3
i2703-P-64022221
i2703-P-66024.824.8
i2703-P-68028.628.6
i2703-P-70033.833.82
i2703-P-72040.640.62
i2703-P-74049.449.41
i2703-P-76060.160.1
i2703-P-78072.672.6
i2703-P-80086.486.4
i2703-P-820101.4101.4
i2703-P-840117.2117.2
i2703-P-860133.6133.6
i2703-P-880150.7150.7
相关资讯: