大连商品交易所04月01日铁矿石期权收盘行情
发布时间:2026年04月01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-540275.5275.565
i2605-C-560255.5255.514
i2605-C-580235.5235.57
i2605-C-600215.5215.53
i2605-C-620195.6195.611
i2605-C-630185.6185.6
i2605-C-640175.6175.67
i2605-C-650165.6165.62
i2605-C-660155.7155.718
i2605-C-670145.7145.7
i2605-C-680135.7135.73
i2605-C-690125.8125.81
i2605-C-700115.8115.851
i2605-C-7109811098108105.91616.83387
i2605-C-72089100899395.92725.82348
i2605-C-73088.888.888.888.88610.89312
i2605-C-74074.174.174.174.176.210.741,135
i2605-C-75064.964.964.964.966.585.193,188
i2605-C-7605859.5545457.11910.931,558
i2605-C-77046.748.843.843.848966432.362,590
i2605-C-78034.943.434.336.639.6908341.952,993
i2605-C-79029.536.127.931.831.9506156.244,194
i2605-C-8002128.418.620.925.32,125495.649,076
i2605-C-8101321.81314.819.73,034518.146,377
i2605-C-820916.3910.215.25,263670.636,977
i2605-C-8306.211.86.27.411.59,347845.1410,409
i2605-C-8405.88.94.658.74,459295.464,253
i2605-C-8503.26.93.13.66.613,108645.5812,858
i2605-C-8603.25.22.52.74.93,142113.954,451
i2605-C-8702.241.923.71,16033.762,921
i2605-C-8802.13.11.51.62.71,95042.815,361
i2605-C-8901.72.61.31.4278514.994,088
i2605-C-9001.22.411.11.516,943270.5648,635
i2605-C-9101.11.80.911.170210.033,040
i2605-C-9200.81.50.80.80.85666.383,147
i2605-C-9300.71.20.50.70.69988.322,817
i2605-C-9400.610.40.50.55,21134.4315,799
i2605-P-5400.10.12,476
i2605-P-5600.10.10.10.10.1480.052,402
i2605-P-5800.20.20.10.10.12920.44754
i2605-P-6000.10.20.10.20.14960.552,729
i2605-P-6200.20.20.20.20.1470.09520
i2605-P-6300.20.20.20.20.2450.09907
i2605-P-6400.20.30.20.30.230.01756
i2605-P-6500.20.30.10.20.22350.471,705
i2605-P-6600.20.20.10.20.2990.191,715
i2605-P-6700.30.30.20.20.32860.63463
i2605-P-6800.40.40.20.30.31500.531,905
i2605-P-6900.50.60.30.30.3950.452,481
i2605-P-7000.50.60.30.50.47,00628.4524,631
i2605-P-7100.70.80.40.50.48824.473,407
i2605-P-7200.70.80.40.70.58844.674,107
i2605-P-73011.10.60.80.61,70312.154,516
i2605-P-7401.31.50.81.30.72,15722.734,806
i2605-P-7501.92.61.31.8114,069230.7322,222
i2605-P-7603.13.61.92.31.62,38755.969,801
i2605-P-7703.54.82.53.22.51,85957.495,454
i2605-P-78057.33.54.74.19,108420.039,731
i2605-P-7907.49.85.16.66.57,951482.0210,582
i2605-P-8001112.17.59.59.816,4151,490.1721,008
i2605-P-81014.716.310.713.514.25,107650.925,869
i2605-P-82021.922.515.118.919.71,761316.62,358
i2605-P-8302932.221.225.926628151.861,888
i2605-P-84038.24228.233.233.21,140419.831,109
i2605-P-85047.650.236.642.2412,128947.31,783
i2605-P-86057.561.445.650.549.42,1321,186.31,894
i2605-P-87058.258.2248
i2605-P-88067.267.235
i2605-P-89076.576.514
i2605-P-900868635
i2605-P-91095.695.611
i2605-P-920105.4105.43
i2605-P-930115.2115.236
i2605-P-940129.1129.1129.1129.112511.2937
i2606-C-540268.1268.1
i2606-C-560248.2248.2
i2606-C-580228.3228.3
i2606-C-600208.4208.4
i2606-C-620188.6188.6
i2606-C-630178.6178.6
i2606-C-640168.7168.7
i2606-C-650158.8158.8
i2606-C-660148.9148.9
i2606-C-670139139
i2606-C-680129.2129.22
i2606-C-690119.4119.4
i2606-C-700109.6109.66
i2606-C-71099.999.9
i2606-C-72090.490.41
i2606-C-73081.181.1
i2606-C-740727244
i2606-C-75063.363.351
i2606-C-76055.155.1102
i2606-C-77047.647.6104
i2606-C-78042.842.839.639.640.741.64121
i2606-C-79034.434.834.434.834.5113.79156
i2606-C-8002631.32627.829.28925.62317
i2606-C-81023.625.622.322.324.510825.87677
i2606-C-82019.32118.619.520.56312.55421
i2606-C-83017.217.615.215.817.213822.41453
i2606-C-84012.614.612.613.214.4516.74391
i2606-C-85010.312.510.310.91233638.66706
i2606-C-8608.9108.98.910393.6345
i2606-C-8708.68.77.87.88.4362.93124
i2606-C-8806.67.46.66.97372.57262
i2606-C-8906.16.25.96.25.980.48157
i2606-C-9005.36.34.84.85743.85237
i2606-C-9104.854.14.34.2251.15221
i2606-C-9203.94.33.943.5210.82132
i2606-C-93033.833.2351116.961,126
i2606-P-5400.60.60.40.50.4220.11233
i2606-P-5600.40.459
i2606-P-5800.50.60.40.60.5120.05341
i2606-P-6000.70.7155
i2606-P-6200.80.878
i2606-P-6300.90.968
i2606-P-6400.90.9118
i2606-P-65011252
i2606-P-6600.90.90.90.91.110.01228
i2606-P-6701.21.21.21.21.210.01231
i2606-P-6801.41.41.31.41.460.08159
i2606-P-6901.71.71.71.71.6300.5196
i2606-P-7002.12.11.91.91.81663.251,033
i2606-P-7102.52.52.42.52.1471.15170
i2606-P-7203.43.433.12.5421.33318
i2606-P-7304.24.23.43.93.22127.44338
i2606-P-7404.84.84.54.74.1210.99183
i2606-P-75066.45.76.15.4925.44427
i2606-P-7607.87.87.27.87.2846.25467
i2606-P-77010.210.59.110.39.620719.99616
i2606-P-78013.413.511.813.512.740451.19931
i2606-P-79017.817.815.116.716.614923.9503
i2606-P-80020.321.71921.621.246395.671,067
i2606-P-81025.626.624.226.626.5307.56265
i2606-P-8203232.529.932.532.53510.97152
i2606-P-83038.938.938.438.439.2103.84184
i2606-P-8404547.243.647.246.3209.2181
i2606-P-8505455.150.853.553.93417.96117
i2606-P-860626225
i2606-P-87070.370.3
i2606-P-88078.978.942
i2606-P-89087.887.8
i2606-P-90096.896.8
i2606-P-910106.1106.1
i2606-P-920115.4115.4
i2606-P-930124.8124.8
i2607-C-600203.6203.6
i2607-C-620183.9183.9
i2607-C-630174.1174.1
i2607-C-640164.4164.41
i2607-C-650154.7154.7
i2607-C-660145145
i2607-C-670135.4135.4
i2607-C-680125.9125.91
i2607-C-690116.5116.5
i2607-C-700107.2107.2
i2607-C-71098.198.1
i2607-C-72089.289.21
i2607-C-73080.680.6
i2607-C-74072.372.38
i2607-C-75064.464.425
i2607-C-760575712
i2607-C-7705050.649.549.550.12211.0425
i2607-C-78043.943.9100
i2607-C-79041.241.236.739.438.34015.3560
i2607-C-80035.535.531.831.833.393.0869
i2607-C-81028.329.927.127.1293710.4788
i2607-C-82025.825.82424.625.2235.82147
i2607-C-830232320.420.422245.24115
i2607-C-84019.920.618.118.119.3438.13150
i2607-C-85015.817.915.81616.9335.38244
i2607-C-86015.315.313.913.914.9202.92144
i2607-C-87013.613.913.613.913.1202.75125
i2607-C-880121210.910.911.7394.54120
i2607-C-89010.810.99.89.810.4272.88165
i2607-C-9009.89.89.29.29.3111.07245
i2607-C-9108.88.88.88.88.3151.377
i2607-C-9207.57.5133
i2607-C-94066.25.85.86.1231.37492
i2607-P-60011110.940.0414
i2607-P-6201.31.328
i2607-P-6301.51.5
i2607-P-6401.71.7171
i2607-P-65022135
i2607-P-6602.32.3134
i2607-P-6702.72.7158
i2607-P-6803.23.2121
i2607-P-6903.83.8101
i2607-P-7004.54.5125
i2607-P-7105.45.45.15.15.4311.6484
i2607-P-7206.56.56.56.56.4150.97108
i2607-P-7307.67.77.67.77.8503.82243
i2607-P-7409.49.4143
i2607-P-75011.21211.21211.5252.97199
i2607-P-76013.814.613.814.614.1294.19184
i2607-P-77017.417.417.117.117.230.52141
i2607-P-78020.821.52021.520.9285.97175
i2607-P-79025.225.624.324.425.3307.46224
i2607-P-80030.2313030.230.37322.28294
i2607-P-81036.436.93636.9364415.978
i2607-P-82042.442.440.240.242.241.6658
i2607-P-83050.250.250.250.2492181
i2607-P-84056.657.156.356.356.273.9583
i2607-P-85063.863.86
i2607-P-86071.871.8
i2607-P-8708080
i2607-P-88088.588.5
i2607-P-89097.297.2
i2607-P-900106.1106.1
i2607-P-910115.1115.1
i2607-P-920124.2124.2
i2607-P-940142.8142.840
i2608-C-620180.6180.6
i2608-C-630171171
i2608-C-640161.4161.4
i2608-C-650151.9151.9
i2608-C-660142.5142.5
i2608-C-670133.1133.1
i2608-C-680123.9123.9
i2608-C-690114.8114.8
i2608-C-700105.8105.8
i2608-C-7109797
i2608-C-72088.588.5
i2608-C-73080.380.3
i2608-C-74072.572.51
i2608-C-75065.165.12
i2608-C-76058.358.31
i2608-C-77052522
i2608-C-78046.246.21
i2608-C-79041.141.12
i2608-C-80036.636.615
i2608-C-81032.632.65
i2608-C-82029.229.218
i2608-C-83026.226.23
i2608-C-84023.623.615
i2608-C-85021.321.33
i2608-C-86019.319.322
i2608-C-87017.617.69
i2608-C-88016.116.150
i2608-C-89014.714.71
i2608-C-90013.513.519
i2608-C-91012.512.547
i2608-C-92011.511.565
i2608-P-6203.13.128
i2608-P-6303.53.5
i2608-P-6403.93.954
i2608-P-6504.44.41
i2608-P-6604.94.945
i2608-P-6705.55.54
i2608-P-6806.36.325
i2608-P-6907.17.12
i2608-P-7008.18.114
i2608-P-7109.39.33
i2608-P-72010.810.817
i2608-P-73012.612.63
i2608-P-74014.714.711
i2608-P-75017.317.3
i2608-P-76020.420.41
i2608-P-77024.124.13
i2608-P-78028.328.31
i2608-P-79033.233.23
i2608-P-80038.638.6
i2608-P-81044.644.63
i2608-P-82051.151.11
i2608-P-83058.158.12
i2608-P-84065.465.41
i2608-P-85073.173.12
i2608-P-86081.181.1
i2608-P-87089.489.42
i2608-P-88097.897.8
i2608-P-890106.4106.4
i2608-P-900115.2115.2
i2608-P-910124.1124.1
i2608-P-920133.2133.2
i2609-C-600195.3195.31
i2609-C-620176.2176.2
i2609-C-640157.3157.31
i2609-C-660138.7138.7
i2609-C-680120.4120.410
i2609-C-690111.3111.3
i2609-C-700102.4102.43
i2609-C-71093.693.6
i2609-C-72085854
i2609-C-73077.277.2
i2609-C-74070.370.323
i2609-C-75064.164.1
i2609-C-760565654.554.558.342.2261
i2609-C-77052.952.9
i2609-C-78043.745.943.745.94841.78122
i2609-C-79043.443.4
i2609-C-80037.838.6353539.35822.02790
i2609-C-81035.435.4
i2609-C-82025302527.332256.8123
i2609-C-83088.688.614.214.228.821.03
i2609-C-84024.525.223.423.425.9389.37100
i2609-C-85023.323.3
i2609-C-86016.317.216.317.220.9315.32129
i2609-C-87018.818.8
i2609-C-88014161414.116.811316.47702
i2609-C-89012.812.812.812.815.110.131
i2609-C-90012.813.111.611.613.5263.28443
i2609-C-92010.7119.39.310.815515.621,484
i2609-P-6003.33.83.33.53.5190.7914
i2609-P-6204.84.82.92.94.430.12153
i2609-P-6405.85.85.85.85.410.0687
i2609-P-6606.76.7111
i2609-P-68088888.310.08303
i2609-P-69088889.3302.430
i2609-P-70011.512.311.411.910.319923.52,793
i2609-P-71011.511.5
i2609-P-72012.912.9947
i2609-P-73015.61615.61615142.214
i2609-P-74018.518.81718.718468.26946
i2609-P-75021.821.8
i2609-P-7602526.223.926.225.9205.04292
i2609-P-77026.426.426.426.430.510.261
i2609-P-78031.234.631.234.635.582.73167
i2609-P-790373737374110.371
i2609-P-80041.64541.643.846.793.94240
i2609-P-81052.952.9
i2609-P-82054.454.454.454.459.310.5428
i2609-P-83066.166.1
i2609-P-84073.273.22
i2609-P-85080.580.5
i2609-P-86086928691.188.11815.9619
i2609-P-87095.995.9
i2609-P-880104104
i2609-P-890112.2112.2
i2609-P-900120.6120.6
i2609-P-920137.8137.816
i2610-C-600193193
i2610-C-620174.2174.2
i2610-C-640155.6155.6
i2610-C-660137.2137.2
i2610-C-680119.2119.2
i2610-C-700101.5101.5
i2610-C-72084.684.6
i2610-C-74070.970.93
i2610-C-76059.759.76
i2610-C-78050504
i2610-C-80041.741.725
i2610-C-82034.734.79
i2610-C-84028.728.717
i2610-C-86023.823.821
i2610-C-88019.719.76
i2610-C-90016.216.215
i2610-C-92013.413.410
i2610-P-6005.45.41
i2610-P-6206.56.510
i2610-P-6407.87.819
i2610-P-6609.49.411
i2610-P-68011.211.24
i2610-P-70013.513.512
i2610-P-72016.416.412
i2610-P-74022.722.78
i2610-P-76031.331.31
i2610-P-78041.541.5
i2610-P-80053.153.12
i2610-P-82066661
i2610-P-8408080
i2610-P-86094.994.9
i2610-P-880110.7110.7
i2610-P-900127.2127.2
i2610-P-920144.3144.3
i2611-C-600190.5190.5
i2611-C-620171.9171.9
i2611-C-640153.6153.6
i2611-C-660135.6135.6
i2611-C-680117.8117.81
i2611-C-700100.4100.4
i2611-C-72084.284.2
i2611-C-74071.771.7
i2611-C-76061.361.32
i2611-C-78052.252.214
i2611-C-80044.444.473
i2611-C-82037.737.720
i2611-C-84028.628.628.628.631.910.2935
i2611-C-860272727
i2611-C-88022.922.952
i2611-C-90019.419.418
i2611-P-600881
i2611-P-6209.49.411
i2611-P-640111116
i2611-P-66012.812.813
i2611-P-68014.914.913
i2611-P-70017.417.430
i2611-P-72017.417.417.417.421.110.1799
i2611-P-74028.528.562
i2611-P-76037.937.923
i2611-P-78048.748.7100
i2611-P-80060.860.82
i2611-P-82073.973.9
i2611-P-84088.188.1
i2611-P-860103.1103.1
i2611-P-880118.8118.8
i2611-P-900135.2135.2
i2612-C-600187.3187.3
i2612-C-620169169
i2612-C-640150.8150.8
i2612-C-660132.9132.9
i2612-C-680115.3115.3
i2612-C-70098.198.1
i2612-C-72082.882.8
i2612-C-74071.371.3
i2612-C-76061.461.4
i2612-C-78052.752.73
i2612-C-80045.345.34
i2612-C-82030.530.530.530.538.820.6110
i2612-C-84033.333.310
i2612-C-86028.628.617
i2612-C-88024.524.517
i2612-C-900212125
i2612-P-60010104
i2612-P-62011.511.57
i2612-P-64013.313.310
i2612-P-66015.215.215
i2612-P-68017.517.56
i2612-P-70020.220.21
i2612-P-72024.724.728
i2612-P-74033.133.1136
i2612-P-7604343110
i2612-P-7804646464654.210.46106
i2612-P-80066.666.61
i2612-P-82080.180.1
i2612-P-84094.494.4
i2612-P-860109.5109.5
i2612-P-880125.3125.3
i2612-P-900141.7141.7
i2701-C-600185185
i2701-C-620166.8166.8
i2701-C-640148.8148.81
i2701-C-660131.1131.14
i2701-C-680113.6113.6
i2701-C-70096.696.61
i2701-C-72082.482.42
i2701-C-74071.571.5
i2701-C-76062.162.12
i2701-C-78053.953.92
i2701-C-80046.746.72
i2701-C-82040.540.5
i2701-C-84035.135.1
i2701-C-86030.530.54
i2701-C-88026.526.511
i2701-P-6004.64.64.64.612.210.0523
i2701-P-62013.913.9
i2701-P-64015.815.89
i2701-P-66018184
i2701-P-68020.320.33
i2701-P-70023.223.213
i2701-P-72028.828.860
i2701-P-74037.837.8192
i2701-P-76048.248.2140
i2701-P-78059.859.84
i2701-P-80072.572.5
i2701-P-82086.286.2
i2701-P-840100.6100.6
i2701-P-860115.8115.8
i2701-P-880131.6131.6
i2702-C-600183.5183.5
i2702-C-620165.4165.4
i2702-C-640147.6147.6
i2702-C-660130130
i2702-C-680112.7112.7
i2702-C-70095.995.9
i2702-C-72082.782.72
i2702-C-74072.472.43
i2702-C-76063.563.54
i2702-C-78055.655.62
i2702-C-80048.748.71
i2702-C-82042.742.71
i2702-C-84037.537.5
i2702-C-86032.932.9
i2702-C-88028.928.91
i2702-P-60014.914.9
i2702-P-62016.716.7
i2702-P-64018.718.71
i2702-P-66021212
i2702-P-68023.523.5
i2702-P-70026.526.51
i2702-P-72033.233.2
i2702-P-74042.742.72
i2702-P-76053.653.61
i2702-P-78065.565.52
i2702-P-80078.578.54
i2702-P-82092.392.31
i2702-P-840106.8106.8
i2702-P-860122.1122.1
i2702-P-880137.9137.9
i2703-C-640146.6146.6
i2703-C-660129.1129.1
i2703-C-680111.8111.81
i2703-C-70090.490.890.490.895.421.812
i2703-C-72083.383.3
i2703-C-74073.673.6
i2703-C-7606565
i2703-C-78057.557.5
i2703-C-80050.950.92
i2703-C-8204545
i2703-C-84039.939.9
i2703-C-86035.435.4
i2703-C-88031.431.4
i2703-P-64021.821.81
i2703-P-66024.124.1
i2703-P-68026.726.7
i2703-P-70025.525.625.525.630.120.514
i2703-P-72037.837.82
i2703-P-74047.847.81
i2703-P-76059.159.1
i2703-P-78071.471.4
i2703-P-80084.584.5
i2703-P-82098.598.5
i2703-P-840113.1113.1
i2703-P-860128.4128.4
i2703-P-880144.3144.3
相关资讯: