大连商品交易所03月30日铁矿石期权收盘行情
发布时间:2026年03月30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-540274.5274.565
i2605-C-560254.5254.59
i2605-C-580234.5234.57
i2605-C-600214.6214.63
i2605-C-620194.6194.611
i2605-C-630184.7184.7
i2605-C-640174.7174.78
i2605-C-650164.7164.72
i2605-C-660155155.2154.6155.2154.857.7418
i2605-C-670144.8144.8
i2605-C-680134.9134.93
i2605-C-690124.9124.91
i2605-C-70011511551
i2605-C-710104.1105.6104.1105.6105.166.32392
i2605-C-7209499949495.21312.52352
i2605-C-73085.485.4316
i2605-C-74075.775.775.775.775.610.761,136
i2605-C-750696969696610.693,188
i2605-C-76056.756.71,562
i2605-C-77047.547.547.547.547.910.482,571
i2605-C-78038.242.837.339.739.8155.913,734
i2605-C-79031.334.830.73132.515148.264,521
i2605-C-80025.52923.323.626.22,444633.89,175
i2605-C-81019.322.217.51820.92,399472.486,129
i2605-C-82015.21713.113.216.64,035611.946,593
i2605-C-8301113.49.81013.17,171841.7610,388
i2605-C-8408.410.47.37.310.32,402215.173,653
i2605-C-85078.65.85.98.18,460611.0412,728
i2605-C-8605.36.64.54.56.41,64693.54,011
i2605-C-8704.35.53.73.8545520.932,827
i2605-C-8803.44.52.82.8485429.975,280
i2605-C-89033.82.42.43.247814.924,086
i2605-C-9002.53.52.22.42.59,559277.4654,049
i2605-C-9102.32.81.81.8251012.023,068
i2605-C-9201.82.31.41.41.64949.333,162
i2605-C-9301.41.81.11.21.371210.353,761
i2605-C-9401.21.70.91.114,93163.4716,449
i2605-P-5400.10.20.10.10.19391.021,825
i2605-P-5600.10.30.10.10.14910.542,174
i2605-P-5800.10.30.10.20.1710.14604
i2605-P-6000.20.20.10.20.23790.763,012
i2605-P-6200.20.90.20.30.2920.37489
i2605-P-6300.30.40.20.20.3670.191,052
i2605-P-6400.30.30.30.30.320.01756
i2605-P-6500.40.40.30.30.33160.951,813
i2605-P-6600.30.30.20.30.4510.151,806
i2605-P-6700.40.40.30.30.41290.4724
i2605-P-6800.40.50.40.40.51650.671,984
i2605-P-6900.60.60.50.50.52331.262,463
i2605-P-7000.80.90.60.60.65,14636.226,392
i2605-P-7100.910.60.70.75144.083,354
i2605-P-7201.11.10.70.80.87195.844,017
i2605-P-7301.41.40.910.98248.84,240
i2605-P-7401.71.91.31.51.173012.064,509
i2605-P-7502.72.922.11.68,621199.8221,124
i2605-P-7603.73.82.72.82.31,99960.089,735
i2605-P-7704.553.53.93.42,44896.154,896
i2605-P-7806.674.85.65.34,452247.718,081
i2605-P-7908.39.56.87.583,161246.6210,470
i2605-P-80012.613.49.911.211.712,4771,394.5818,960
i2605-P-8101717.713.115.116.42,831434.384,802
i2605-P-82022.423.318.320.522.1831170.842,387
i2605-P-83029.630.524.627.528.6419114.961,727
i2605-P-84034.535.731.934.435.813244.86701
i2605-P-85044.944.939.442.343.69037.95711
i2605-P-86048.650.848.650.851.920.99364
i2605-P-87060.560.5248
i2605-P-88069.569.535
i2605-P-89078.678.614
i2605-P-900888835
i2605-P-91097.597.511
i2605-P-920107.1107.13
i2605-P-930116.8116.836
i2605-P-940126.5126.538
i2606-C-540268.1268.1
i2606-C-560248.2248.2
i2606-C-580228.4228.4
i2606-C-600208.5208.5
i2606-C-620188.7188.7
i2606-C-630178.8178.8
i2606-C-640168.9168.9
i2606-C-650159159
i2606-C-660149.1149.1
i2606-C-670139.3139.3
i2606-C-680129.5129.52
i2606-C-690119.8119.8
i2606-C-700110.1110.16
i2606-C-710100.5100.5
i2606-C-72091.191.11
i2606-C-73081.981.9
i2606-C-74073.173.144
i2606-C-75064.664.651
i2606-C-7605656565656.742.24102
i2606-C-77049.449.4104
i2606-C-7804343434342.810.43130
i2606-C-79036.137.536.137.536.820.74128
i2606-C-80031.333.530.330.431.64113.1266
i2606-C-8102628.124.924.927.17017.92387
i2606-C-8202123.82121.423.1327.09271
i2606-C-83019.619.617.718.119.7326.1199
i2606-C-84015.316.815.315.316.9569290
i2606-C-85013.414.713.113.114.438052.26618
i2606-C-86011.512.811.411.412.3526.26334
i2606-C-8701010.69.79.710.6292.98122
i2606-C-88099.88.48.49.1161.43248
i2606-C-8908.68.67.57.57.8332.65158
i2606-C-90077.26.66.66.780.56238
i2606-C-9106.86.85.75.75.8110.69265
i2606-C-92055135
i2606-C-9304.75.44.54.54.336917.56570
i2606-P-5400.60.60.60.60.410.01212
i2606-P-5600.50.539
i2606-P-5800.20.70.20.70.620.01329
i2606-P-6000.80.8155
i2606-P-6200.90.978
i2606-P-6301168
i2606-P-64011111.1220.23118
i2606-P-6501.31.30.711.2220.28212
i2606-P-6601.31.41.21.41.4410.57176
i2606-P-6701.51.51.51.51.510.02184
i2606-P-6801.71.71.71.71.720.03135
i2606-P-6901.91.994
i2606-P-7002.82.92.42.52.22145.36512
i2606-P-71033332.760.1879
i2606-P-7203.53.93.53.73.31756.57323
i2606-P-7305.35.34.54.54.11969329
i2606-P-7406.36.35.55.95.2231.33143
i2606-P-7508.28.26.97.16.8785.55284
i2606-P-7601010.18.298.815813.92337
i2606-P-77012.912.910.511.411.547652.71464
i2606-P-78015.515.913.813.814.8345.23666
i2606-P-79019.419.41718.718.9356.41341
i2606-P-80023.635.121.522.423.6357.95605
i2606-P-81026.228.526.228.529.1246.69100
i2606-P-82032.534.932.534.935.1196.4197
i2606-P-830424240.540.541.772.92158
i2606-P-84048.648.648.648.648.89948.1580
i2606-P-85056.456.459
i2606-P-86064.364.325
i2606-P-87072.572.5
i2606-P-880818142
i2606-P-89089.789.7
i2606-P-90098.698.6
i2606-P-910107.7107.7
i2606-P-920116.9116.9
i2606-P-930126.2126.2
i2607-C-600201.8201.8
i2607-C-620182.1182.1
i2607-C-630172.4172.4
i2607-C-640162.7162.71
i2607-C-650153.1153.1
i2607-C-660143.6143.6
i2607-C-670134.1134.1
i2607-C-680124.8124.81
i2607-C-690115.6115.6
i2607-C-700106.6106.6
i2607-C-71097.797.7
i2607-C-72089891
i2607-C-73080.680.6
i2607-C-74072.572.58
i2607-C-75064.764.725
i2607-C-76057.557.556.556.557.252.8512
i2607-C-77050.250.250.250.250.310.548
i2607-C-78044.144.144.144.143.910.44100
i2607-C-79038.538.538.538.538.231.1560
i2607-C-8003435.43435.433.3134.4371
i2607-C-81029.33029.33029.241.18103
i2607-C-82025.725.725.725.725.8102.57144
i2607-C-83022.822.8142
i2607-C-84019.92019.92020.3102152
i2607-C-85018.118.117.317.51820235.86214
i2607-C-8601616128
i2607-C-87014.314.314.314.314.3101.43107
i2607-C-88012.512.512.312.312.8162118
i2607-C-89011.511.5160
i2607-C-90010.510.610.510.610.3313.26257
i2607-C-9109.29.282
i2607-C-9208.38.3161
i2607-C-9406.96.96.96.96.7181.24482
i2607-P-6000.40.40.40.40.6113
i2607-P-6201128
i2607-P-6301.21.2
i2607-P-6402.12.12.12.11.550.1170
i2607-P-6502.32.32.32.31.9200.46135
i2607-P-6602.42.4138
i2607-P-6703.33.33.23.22.9912.91135
i2607-P-6803.93.93.93.93.6411.57107
i2607-P-6904.44.4101
i2607-P-7005.65.64.84.85.3643.49125
i2607-P-7106.46.485
i2607-P-7207.87.893
i2607-P-7309.39.3177
i2607-P-74011.511.5111111.220.22142
i2607-P-75013.713.713.713.713.3202.74179
i2607-P-76015.71615.71615.930.48172
i2607-P-77017.519.217.519.218.991.63137
i2607-P-78023.323.319.722.522.4265.58150
i2607-P-79028.428.427.327.326.7339.21187
i2607-P-80033.833.8323231.85016.48216
i2607-P-81037.437.437.437.437.762.2473
i2607-P-82044.344.358
i2607-P-83051.951.951.951.951.310.5299
i2607-P-84058.758.783
i2607-P-85066.466.46
i2607-P-86074.474.4
i2607-P-87082.782.7
i2607-P-88091.191.1
i2607-P-89099.899.8
i2607-P-900108.5108.5
i2607-P-910117.5117.5
i2607-P-920126.5126.5
i2607-P-940144.9144.940
i2608-C-620178.6178.6
i2608-C-630169.1169.1
i2608-C-640159.6159.6
i2608-C-650150.3150.3
i2608-C-660141.1141.1
i2608-C-670132132
i2608-C-680123123
i2608-C-690114.2114.2
i2608-C-700105.5105.5
i2608-C-7109797
i2608-C-72088.888.8
i2608-C-73080.880.8
i2608-C-74073.173.11
i2608-C-75065.765.72
i2608-C-76058.758.71
i2608-C-77052.152.12
i2608-C-78046.246.21
i2608-C-79041.141.12
i2608-C-80036.736.715
i2608-C-81033.133.15
i2608-C-82029.929.918
i2608-C-83027.227.23
i2608-C-84024.824.815
i2608-C-85022.622.63
i2608-C-86020.720.722
i2608-C-87018.918.99
i2608-C-88014.814.814.814.817.410.1550
i2608-C-89016161
i2608-C-90014.714.719
i2608-C-9109.19.39.19.313.520.1847
i2608-C-9208.29.28.28.412.550.4365
i2608-P-6202.62.628
i2608-P-6303.13.1
i2608-P-6403.63.654
i2608-P-6504.34.31
i2608-P-6605545
i2608-P-6705.95.94
i2608-P-6806.96.925
i2608-P-690882
i2608-P-7009.39.314
i2608-P-71010.810.83
i2608-P-72012.612.617
i2608-P-73014.514.53
i2608-P-74016.816.811
i2608-P-75019.419.4
i2608-P-76022.322.31
i2608-P-77025.725.73
i2608-P-78029.829.81
i2608-P-79034.634.63
i2608-P-80040.240.2
i2608-P-81046.546.53
i2608-P-82051.851.851.851.853.410.521
i2608-P-83060.660.62
i2608-P-84068.168.11
i2608-P-85075.975.92
i2608-P-8608484
i2608-P-87092.292.22
i2608-P-880100.6100.6
i2608-P-890109.2109.2
i2608-P-900117.9117.9
i2608-P-910126.7126.7
i2608-P-920135.6135.6
i2609-C-600194.3194.31
i2609-C-620175.3175.3
i2609-C-640156.6156.61
i2609-C-660138.2138.2
i2609-C-680122122122122120.122.4410
i2609-C-700102.6102.63
i2609-C-72085.985.94
i2609-C-74070.470.424
i2609-C-760575765
i2609-C-78045.745.745.745.745.910.46122
i2609-C-80037.440.53637.437.112850.76751
i2609-C-82030.330.330.330.33010.3104
i2609-C-84023.123.123.123.124.310.2385
i2609-C-8601919171719.7305.3198
i2609-C-88015.816.615.31616.17612.04544
i2609-C-90014.514.5131313.1526.96418
i2609-C-9201212.410.71110.717320.051,135
i2609-P-600443.53.94180.71883
i2609-P-62055151
i2609-P-6406.26.287
i2609-P-6607.77.7111
i2609-P-6808.68.68.68.69.610.09303
i2609-P-70013.713.71212.71213616.942,456
i2609-P-72013.513.513.513.515.2304.05946
i2609-P-74020.220.919.119.219.77615.05932
i2609-P-7602626262626.110.26255
i2609-P-780363635.335.33531.07160
i2609-P-800454643.5464662.68246
i2609-P-82058.958.928
i2609-P-84073.173.12
i2609-P-86088.488.440
i2609-P-880104.7104.7
i2609-P-900121.6121.6
i2609-P-920139.2139.216
i2610-C-600191.7191.7
i2610-C-620173173
i2610-C-640154.6154.6
i2610-C-660136.5136.5
i2610-C-680118.8118.8
i2610-C-700101.6101.6
i2610-C-72085.385.3
i2610-C-74070.570.53
i2610-C-76057.757.76
i2610-C-78047.447.44
i2610-C-80039.139.125
i2610-C-82032.432.49
i2610-C-84026.926.917
i2610-C-86022.422.421
i2610-C-88018.718.76
i2610-C-90015.715.715
i2610-C-92013.213.210
i2610-P-600661
i2610-P-6207.37.310
i2610-P-6408.88.819
i2610-P-66010.610.611
i2610-P-68012.812.84
i2610-P-70015.615.612
i2610-P-72018.618.618.618.619.210.1912
i2610-P-74024.224.28
i2610-P-76030.930.930.930.931.420.621
i2610-P-7804141
i2610-P-80052.552.52
i2610-P-82065.365.365.365.365.710.651
i2610-P-84080.180.1
i2610-P-86095.595.5
i2610-P-880111.7111.7
i2610-P-900128.6128.6
i2610-P-920146146
i2611-C-600189.8189.8
i2611-C-620171.4171.4
i2611-C-640153.3153.3
i2611-C-660135.5135.5
i2611-C-680118.1118.11
i2611-C-700101.4101.4
i2611-C-72085.585.5
i2611-C-74071.371.3
i2611-C-76059.359.32
i2611-C-78049.649.614
i2611-C-80041.841.873
i2611-C-82035.435.420
i2611-C-84027.827.827.827.830.110.2833
i2611-C-86023.423.423.423.425.710.2327
i2611-C-880222252
i2611-C-90018.918.918
i2611-P-6008.88.81
i2611-P-62010.410.411
i2611-P-64012.212.216
i2611-P-66014.314.313
i2611-P-68016.816.813
i2611-P-70019.919.930
i2611-P-7201919.31919.323.920.3899
i2611-P-74029.529.562
i2611-P-76037.437.423
i2611-P-78044.844.844.844.847.610.45100
i2611-P-80059.759.72
i2611-P-82073.273.2
i2611-P-84087.887.8
i2611-P-860103.2103.2
i2611-P-880119.4119.4
i2611-P-900136.2136.2
i2612-C-600187.2187.2
i2612-C-620169169
i2612-C-640151.1151.1
i2612-C-660133.5133.5
i2612-C-680116.4116.4
i2612-C-70099.899.8
i2612-C-72084.484.4
i2612-C-74070.770.7
i2612-C-76059.459.4
i2612-C-78050.350.33
i2612-C-80042.942.94
i2612-C-82036.836.812
i2612-C-84031.731.710
i2612-C-86027.427.417
i2612-C-88023.823.817
i2612-C-90020.720.725
i2612-P-60010.910.94
i2612-P-62012.612.67
i2612-P-64014.614.610
i2612-P-66016.816.815
i2612-P-68019.619.66
i2612-P-70022.922.91
i2612-P-72027.327.328
i2612-P-74033.533.5136
i2612-P-76038.538.837.437.742197.26110
i2612-P-78048.448.448.448.452.710.48106
i2612-P-80065.265.21
i2612-P-8207979
i2612-P-84093.793.7
i2612-P-860109.3109.3
i2612-P-880125.6125.6
i2612-P-900142.4142.4
i2701-C-600184184
i2701-C-620166.1166.1
i2701-C-640148.3148.31
i2701-C-6601311314
i2701-C-680114114
i2701-C-70097.897.81
i2701-C-72082.882.82
i2701-C-74069.869.8
i2701-C-76059.359.31
i2701-C-78050.850.82
i2701-C-80043.943.91
i2701-C-82038.138.1
i2701-C-84033.233.2
i2701-C-86029.129.14
i2701-C-88025.625.611
i2701-P-6005.15.15.15.113.310.0522
i2701-P-62015.215.2
i2701-P-64017.417.49
i2701-P-66019.819.84
i2701-P-68022.822.83
i2701-P-70026.426.414
i2701-P-72031.231.260
i2701-P-74032.832.832.832.838.120.66192
i2701-P-7604242424247.410.42140
i2701-P-78058.758.74
i2701-P-80071.671.6
i2701-P-82085.785.7
i2701-P-840100.7100.7
i2701-P-860116.4116.4
i2701-P-880132.7132.7
i2702-C-600182.7182.7
i2702-C-620164.9164.9
i2702-C-640147.3147.3
i2702-C-660130.1130.1
i2702-C-680113.4113.4
i2702-C-70097.497.4
i2702-C-72082.882.82
i2702-C-74070.470.43
i2702-C-76060.460.44
i2702-C-78052.452.42
i2702-C-80045.845.81
i2702-C-82040.340.31
i2702-C-84035.635.6
i2702-C-86031.531.5
i2702-C-88028.128.11
i2702-P-60016.116.1
i2702-P-62018.118.1
i2702-P-64020.420.41
i2702-P-66010.410.410.410.423.110.12
i2702-P-68026.226.2
i2702-P-70030.130.11
i2702-P-72035.335.3
i2702-P-74042.742.72
i2702-P-76052.552.51
i2702-P-78064.364.32
i2702-P-80077.577.54
i2702-P-82091.891.81
i2702-P-840106.9106.9
i2702-P-860122.7122.7
i2702-P-880139.1139.1
i2703-C-640146.9146.9
i2703-C-660129.9129.9
i2703-C-680107107107107113.311.071
i2703-C-70097.697.6
i2703-C-72083.483.4
i2703-C-74071.571.5
i2703-C-7606262
i2703-C-78054.454.4
i2703-C-80048482
i2703-C-82042.742.7
i2703-C-84038.138.1
i2703-C-86034.234.2
i2703-C-88030.730.7
i2703-P-64023.723.71
i2703-P-66026.426.4
i2703-P-68029.729.7
i2703-P-70033.733.72
i2703-P-72039.339.32
i2703-P-74047.247.21
i2703-P-76057.557.5
i2703-P-78069.769.7
i2703-P-80083.283.2
i2703-P-82097.697.6
i2703-P-840112.9112.9
i2703-P-860128.7128.7
i2703-P-880145.1145.1
相关资讯: