大连商品交易所03月18日铁矿石期权收盘行情
发布时间:2026年03月18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-540272.1272.164
i2605-C-560247.8247.8247.8247.8252.112.489
i2605-C-580232.2232.27
i2605-C-600212.3212.33
i2605-C-620192.4192.411
i2605-C-630182.5182.5
i2605-C-640172.5172.58
i2605-C-650162.6162.62
i2605-C-660152.7152.719
i2605-C-670142.7142.7
i2605-C-680132.8132.84
i2605-C-690122.9122.91
i2605-C-70011311351
i2605-C-71010110199101103.21010.01406
i2605-C-7209192889293.41614.38404
i2605-C-73083.783.7324
i2605-C-7407070707074.110.71,155
i2605-C-75067.868.358.46364.92415.23,314
i2605-C-76054.561.551.951.956251131.721,767
i2605-C-77050.952.641.443.247.762302,833
i2605-C-7804244.334.437.140535207.414,635
i2605-C-79035.43728.232.233.228290.535,273
i2605-C-80028.730.121.223.627.34,2131,089.5111,739
i2605-C-81020.424.116.318.422.33,209624.314,335
i2605-C-82018.61912.714.118.14,891770.965,049
i2605-C-83016.916.99.811.114.66,388825.648,339
i2605-C-84012.612.97.28.511.82,622279.942,580
i2605-C-85010.810.96.36.89.55,185430.278,375
i2605-C-86010.410.455.37.61,454100.33,280
i2605-C-87077.33.84.46.21,27077.172,657
i2605-C-8806.66.63.13.453,182138.064,503
i2605-C-89066.12.83483835.883,014
i2605-C-9005.15.62.42.73.313,512479.5641,840
i2605-C-9104.64.6222.679926.292,252
i2605-C-920441.71.82.141210.292,967
i2605-C-9303.43.41.41.51.796120.593,301
i2605-C-9403311.21.48,507149.9912,242
i2605-P-5400.40.50.30.40.26612.481,518
i2605-P-5600.40.40.40.40.3170.071,914
i2605-P-5800.30.30.30.30.430.01591
i2605-P-6000.40.50.40.50.52661.13,772
i2605-P-6200.60.60.50.60.6200.12698
i2605-P-6300.40.50.40.40.6120.061,381
i2605-P-640110.50.60.730.02889
i2605-P-6500.70.80.60.60.7730.492,915
i2605-P-6600.70.90.50.70.89385.42,754
i2605-P-6700.90.90.80.80.91511.24942
i2605-P-68011.10.90.90.95985.652,209
i2605-P-6901.21.31.11.212372.872,416
i2605-P-7001.61.71.31.51.15,72286.6424,601
i2605-P-7101.81.91.71.71.33235.533,186
i2605-P-72022.11.821.555510.783,609
i2605-P-7302.42.62.22.51.763114.812,993
i2605-P-74033.22.82.92.292327.134,076
i2605-P-75044.33.53.92.95,583221.0216,917
i2605-P-7604.65.24.24.743,072145.848,713
i2605-P-7705.96.55.35.85.72,268133.594,611
i2605-P-7807.88.777.58.13,416266.686,765
i2605-P-79010.311.59.110.211.35,335548.728,159
i2605-P-8001415.512.413.715.39,1661,262.916,286
i2605-P-81017.120.416.418.520.33,865711.993,554
i2605-P-8202426.721.526.126.11,532371.331,187
i2605-P-83030.234.327.832.932.6958292.751,037
i2605-P-84037.140.535.238.339.8316119.38449
i2605-P-85045.248.443.547.647.59041.43346
i2605-P-8605558.251.854.455.612770.4267
i2605-P-87064.164.1117
i2605-P-88072.872.872.872.872.910.7345
i2605-P-890838382.282.28286.6114
i2605-P-90091.291.235
i2605-P-910100.6100.611
i2605-P-920110.1110.13
i2605-P-930119.7119.736
i2605-P-940129.4129.410
i2606-C-540260.2260.2
i2606-C-560240.3240.3
i2606-C-580220.5220.5
i2606-C-600200.7200.7
i2606-C-620180.9180.9
i2606-C-630171.1171.1
i2606-C-640161.3161.3
i2606-C-650151.5151.5
i2606-C-660141.7141.7
i2606-C-670131.9131.9
i2606-C-680125125125125122.211.252
i2606-C-690112.6112.6
i2606-C-70010610610010010333.126
i2606-C-71093.593.5
i2606-C-72084.284.21
i2606-C-73075.175.1
i2606-C-74066.366.344
i2606-C-75057.957.951
i2606-C-76050.250.2179
i2606-C-77046.749.346.749.343.262.91175
i2606-C-78036.536.532.732.737113.64197
i2606-C-79035.735.734.234.331.65719.22106
i2606-C-80030.231.723.625.627307.96162
i2606-C-81026.226.519.721.923.29522.76173
i2606-C-82023.423.717.117.1209119.14131
i2606-C-83020.420.414.616.117.314723.49177
i2606-C-84017.417.41313.315.1335.25279
i2606-C-85015.315.311.611.713.2344.6295
i2606-C-86013.713.71010.211.6384.28275
i2606-C-87012.212.29910.380.82129
i2606-C-88010.510.67.989.1474.04197
i2606-C-8909.89.877.28.1655.47171
i2606-C-9008.98.96.36.57.2997.4248
i2606-C-9107.985.85.86.5694.5192
i2606-C-9207.27.35.35.45.8372.37199
i2606-C-9307.17.14.74.95.21297.47358
i2606-P-5400.80.80.50.50.5290.18201
i2606-P-5600.60.629
i2606-P-5800.80.8370
i2606-P-6000.90.90.90.9160.05128
i2606-P-6201.21.21.11.11.240.0478
i2606-P-6301.41.468
i2606-P-6401.51.5116
i2606-P-6501.31.31.31.31.7210.2787
i2606-P-6601.51.51.41.41.9801.22117
i2606-P-6701.71.71.71.72.2500.85161
i2606-P-6802.42.4156
i2606-P-6902.32.32.32.32.810.02100
i2606-P-70033.12.92.93.2140.41205
i2606-P-7103.63.63.63.63.7200.7296
i2606-P-7204.44.74.34.34.3723.16265
i2606-P-7305.25.655.55.21236.61160
i2606-P-7406.676.56.76.4583.88156
i2606-P-7508.59.27.98.88161.34217
i2606-P-76010.111.81011.710.3202.2254
i2606-P-7701314.612.713.513.213217.88240
i2606-P-78016.918.516.317.817589.92431
i2606-P-79021.223.719.322.521.68217.74160
i2606-P-80025.529.724.62727.116946.13287
i2606-P-81031.235.430.635.433.27624.7270
i2606-P-82045.345.335.142.7404417.4368
i2606-P-83043.95143.85147.312555.41154
i2606-P-84055554
i2606-P-85059.56459.46463.14426.5345
i2606-P-860677266.57271.52214.823
i2606-P-87080.180.13
i2606-P-880888888888910.881
i2606-P-89097.997.9
i2606-P-900107.1107.1
i2606-P-910116.3116.3
i2606-P-920125.6125.6
i2606-P-930135135
i2607-C-600196196196196191.511.96
i2607-C-620171.9171.9
i2607-C-630162.1162.1
i2607-C-640151.2151.2151.2151.2152.411.511
i2607-C-650142.7142.7
i2607-C-660133.1133.1
i2607-C-670123.5123.5
i2607-C-680114.1114.11
i2607-C-690104.7104.7
i2607-C-70095.595.5
i2607-C-71086.586.5
i2607-C-72077.877.81
i2607-C-73069.469.4
i2607-C-74061.461.48
i2607-C-75053.953.95
i2607-C-76047.147.17
i2607-C-77043.443.439.34241.13313.6622
i2607-C-78036.236.236.236.235.820.7221
i2607-C-79032.532.529.731.831.24614.426
i2607-C-80026.926.926.926.927.410.2730
i2607-C-81024.824.822.824.724.2307.2310
i2607-C-82021.521.518
i2607-C-83019.319.319.319.319.2101.9310
i2607-C-84018.818.81717.517.2234.0216
i2607-C-85015.515.815.515.815.6203.1320
i2607-C-86016.316.313.713.714.140.5819
i2607-C-87012.712.712.712.712.9101.2713
i2607-C-880121211.111.111.8414.7548
i2607-C-89010.311.110.311.110.8202.1423
i2607-C-9009.810.49.410.11010710.61102
i2607-C-9208.39.28.18.78.5826.9561
i2607-C-9407.67.67.27.57.3272.0330
i2607-P-6000.71.10.71.10.9130.1213
i2607-P-6200.61.50.61.51.3310.2828
i2607-P-6301.51.5
i2607-P-6402.12.322.31.7771.64125
i2607-P-6501.72.21.72.221032.0543
i2607-P-66023.323.32.4741.8867
i2607-P-6702.932.932.8702.0311
i2607-P-6802.93.82.93.83.4411.4319
i2607-P-6904.14.44.14.44120.5213
i2607-P-70044.844.84.880.3419
i2607-P-7105.85.85.85.85.820.123
i2607-P-7207777720.1412
i2607-P-7307.69.57.69.58.5413.4624
i2607-P-74010.510.58
i2607-P-75012.714.812.714.713.1354.8630
i2607-P-76016.216.25
i2607-P-77019.122.219.12220.1316.427
i2607-P-78022.922.922.922.924.810.236
i2607-P-79028.532.928.532.130.24012.3631
i2607-P-80034.934.934.934.936.431.053
i2607-P-81040.94640.944.543.14017.430
i2607-P-82050.450.44
i2607-P-83055.761.355.759.258.14325.2117
i2607-P-84066.166.11
i2607-P-85072.172.172.172.174.410.721
i2607-P-8608383
i2607-P-87091.791.7
i2607-P-880100.6100.6
i2607-P-890109.6109.6
i2607-P-900118.7118.7
i2607-P-920137.2137.2
i2607-P-940156156
i2608-C-620169.7169.7
i2608-C-630160.1160.1
i2608-C-640150.5150.5
i2608-C-650141141
i2608-C-660131.6131.6
i2608-C-670122.2122.2
i2608-C-680113113
i2608-C-690103.9103.9
i2608-C-7009595
i2608-C-71086.386.3
i2608-C-72077.977.9
i2608-C-73069.869.8
i2608-C-74062.362.31
i2608-C-75055.355.3
i2608-C-76049491
i2608-C-77043.443.4
i2608-C-78038.638.61
i2608-C-79034.434.4
i2608-C-80030.930.915
i2608-C-81028282
i2608-C-82025.525.518
i2608-C-83023.323.3
i2608-C-84021.521.514
i2608-C-85019.919.9
i2608-C-86018.418.421
i2608-C-87017.217.27
i2608-C-88015.615.613.813.816.120.2945
i2608-C-89015.115.1
i2608-C-90014.214.29
i2608-C-92012.612.67
i2608-P-6201.91.91.91.92.810.0228
i2608-P-6303.13.1
i2608-P-6402.72.72.72.73.510.0354
i2608-P-65044
i2608-P-66044444.530.1240
i2608-P-6705.25.21
i2608-P-6805.95.923
i2608-P-6906.86.82
i2608-P-7007.87.814
i2608-P-7109.19.13
i2608-P-72010.610.617
i2608-P-73012.612.63
i2608-P-740151511
i2608-P-75017.917.9
i2608-P-76021.621.61
i2608-P-7702626
i2608-P-78031.131.11
i2608-P-79036.936.9
i2608-P-80043.443.4
i2608-P-81050.450.4
i2608-P-82057.957.9
i2608-P-83065.765.7
i2608-P-84073.873.81
i2608-P-85082.182.1
i2608-P-86090.790.7
i2608-P-87099.499.4
i2608-P-880108.2108.2
i2608-P-890117.2117.2
i2608-P-900126.3126.3
i2608-P-920144.6144.6
i2609-C-600183.1183.11
i2609-C-620164.1164.1
i2609-C-640145.3145.31
i2609-C-660127127
i2609-C-680109.2109.211
i2609-C-70092.492.43
i2609-C-72076.776.710
i2609-C-74067.967.967.967.962.721.3625
i2609-C-76048.648.648.348.350.720.9767
i2609-C-78041.341.339.339.840.951.99121
i2609-C-80034.634.6303333.27123.3601
i2609-C-8202929252527.2112.9979
i2609-C-84021.621.620.720.822.761.2677
i2609-C-86020.820.820.820.819.110.2166
i2609-C-88017.41815.815.816.481.34624
i2609-C-9001515151514.281.2416
i2609-C-92014141111.512.419022.1916
i2609-P-6003.53.53.33.33.4802.75721
i2609-P-6204.34.3151
i2609-P-6405.55.599
i2609-P-6607.47.47.47.4730.2237
i2609-P-6808.28.58.28.49.270.59303
i2609-P-70012.612.911.812.912.28910.931,403
i2609-P-72015.615.614.51516.550.75920
i2609-P-74022.422.4776
i2609-P-7602628262830.351.36232
i2609-P-78039.941.939.940.640.452.05207
i2609-P-8005151515152.610.51227
i2609-P-82066.566.523
i2609-P-84081.981.92
i2609-P-86098.398.3
i2609-P-880115.4115.4
i2609-P-900133.2133.2
i2609-P-920151.3151.31
i2610-C-600181.1181.1
i2610-C-620162.3162.3
i2610-C-640143.9143.9
i2610-C-660125.9125.9
i2610-C-680108.5108.5
i2610-C-70092.192.1
i2610-C-72076.976.9
i2610-C-74063.563.53
i2610-C-76052.152.16
i2610-C-78042.942.94
i2610-C-80035.635.625
i2610-C-82029.929.99
i2610-C-84025.525.516
i2610-C-86022.122.121
i2610-C-88019.319.36
i2610-C-90017.117.115
i2610-C-92015.315.38
i2610-P-60055
i2610-P-6206.16.19
i2610-P-6407.67.616
i2610-P-6609.59.59
i2610-P-68012123
i2610-P-70015.515.512
i2610-P-72023.823.823.823.820.310.2413
i2610-P-74026.826.88
i2610-P-76035.235.21
i2610-P-78045.945.9
i2610-P-80058.458.42
i2610-P-82072.772.7
i2610-P-84088.288.2
i2610-P-860104.6104.6
i2610-P-880121.8121.8
i2610-P-900139.5139.5
i2610-P-920157.5157.5
i2611-C-600178.2178.2
i2611-C-620159.8159.8
i2611-C-640141.6141.6
i2611-C-660124124
i2611-C-680107.1107.11
i2611-C-70091.391.3
i2611-C-72076.876.8
i2611-C-74064.164.1
i2611-C-76053.453.42
i2611-C-78044.844.814
i2611-C-80033.433.433.433.438.110.3373
i2611-C-82032.832.820
i2611-C-84023.323.323.323.328.710.2326
i2611-C-86025.425.428
i2611-C-88022.822.852
i2611-C-90020.620.618
i2611-P-6007.37.3
i2611-P-6208.78.79
i2611-P-64010.510.513
i2611-P-66012.712.712
i2611-P-68015.715.713
i2611-P-70019.719.731
i2611-P-72025.125.199
i2611-P-74032.332.362
i2611-P-76041.541.523
i2611-P-78050.950.950.950.952.810.51100
i2611-P-80065.965.92
i2611-P-82080.580.5
i2611-P-84096.296.2
i2611-P-860112.8112.8
i2611-P-880130.1130.1
i2611-P-900147.8147.8
i2612-C-600176.3176.3
i2612-C-620158158
i2612-C-640140.1140.1
i2612-C-660122.7122.7
i2612-C-680106.1106.1
i2612-C-70090.690.6
i2612-C-72076.576.5
i2612-C-74064.364.31
i2612-C-76054.154.1
i2612-C-78046463
i2612-C-80039.539.55
i2612-C-82034.534.511
i2612-C-84030.630.610
i2612-C-86027.527.517
i2612-C-88024.924.917
i2612-C-90022.822.825
i2612-P-6008.98.9
i2612-P-62010.510.52
i2612-P-64012.512.58
i2612-P-660151513
i2612-P-68018.318.36
i2612-P-70022.622.61
i2612-P-72028.428.428
i2612-P-7403636136
i2612-P-76045.745.7110
i2612-P-78052.952.952.952.957.421.06106
i2612-P-80070.870.81
i2612-P-82085.785.71
i2612-P-840101.6101.6
i2612-P-860118.3118.3
i2612-P-880135.6135.6
i2612-P-900153.3153.3
i2701-C-600170.4170.4
i2701-C-620152.3152.3
i2701-C-640134.7134.71
i2701-C-660117.7117.72
i2701-C-680101.6101.6
i2701-C-70086.786.71
i2701-C-72073.573.52
i2701-C-74062.262.2
i2701-C-76041.841.841.841.852.910.421
i2701-C-78045.645.61
i2701-C-80039.939.91
i2701-C-82035.435.4
i2701-C-84031.931.9
i2701-C-86020.620.620.620.62920.54
i2701-C-88017.617.616.516.826.640.7810
i2701-P-60011.111.18
i2701-P-62012.912.9
i2701-P-64015.215.28
i2701-P-66018184
i2701-P-68021.821.83
i2701-P-70021.721.721.721.726.810.2214
i2701-P-72033.433.460
i2701-P-74037.438.434.13641.92810.14194
i2701-P-76052.452.439
i2701-P-78064.964.94
i2701-P-8007979
i2701-P-82094.494.4
i2701-P-840110.7110.7
i2701-P-860127.7127.7
i2701-P-880145.2145.2
i2702-C-600169.5169.5
i2702-C-620151.6151.6
i2702-C-640134.2134.2
i2702-C-660117.5117.5
i2702-C-680101.7101.7
i2702-C-70087.287.2
i2702-C-72074.374.32
i2702-C-74063.563.53
i2702-C-76054.654.64
i2702-C-78047.747.72
i2702-C-80042.242.21
i2702-C-82038381
i2702-C-84034.634.6
i2702-C-86031.931.9
i2702-C-88029.629.6
i2702-P-60013.313.3
i2702-P-62015.315.3
i2702-P-64017.817.81
i2702-P-66020.920.92
i2702-P-68024.924.9
i2702-P-70030.230.21
i2702-P-72037.237.2
i2702-P-74046.146.12
i2702-P-76057.157.11
i2702-P-78070702
i2702-P-80084.384.34
i2702-P-82099.999.91
i2702-P-840116.3116.3
i2702-P-860133.4133.4
i2702-P-880151151
i2703-C-640132.6132.6
i2703-C-660116.2116.2
i2703-C-680100.7100.7
i2703-C-70086.786.7
i2703-C-72074.474.4
i2703-C-74064.164.1
i2703-C-76055.855.8
i2703-C-78049.349.3
i2703-C-80044.344.32
i2703-C-82040.340.3
i2703-C-84037.137.1
i2703-C-86034.634.6
i2703-P-64020.720.7
i2703-P-66024.124.1
i2703-P-68028.528.5
i2703-P-70034.234.22
i2703-P-72034.934.934.734.741.720.72
i2703-P-74043.843.843.843.851.210.441
i2703-P-76062.762.7
i2703-P-7807676
i2703-P-80090.890.8
i2703-P-820106.6106.6
i2703-P-840123.2123.2
i2703-P-860140.5140.5
相关资讯: