大连商品交易所03月20日铁矿石期权收盘行情
发布时间:2026年03月20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-540271.5271.564
i2605-C-560251.6251.69
i2605-C-580231.7231.77
i2605-C-600211.8211.83
i2605-C-620191.9191.911
i2605-C-630182182
i2605-C-64017217217217217211.728
i2605-C-650162.1162.12
i2605-C-660152.2152.219
i2605-C-670142.3142.3
i2605-C-680131.6131.6131.6131.6132.411.323
i2605-C-690122.5122.51
i2605-C-700112.7112.751
i2605-C-710102.8102.8401
i2605-C-720868785879386.88390
i2605-C-73084.986.584.986.583.321.71319
i2605-C-74075.879.375.879.373.732.331,153
i2605-C-7506069.86065.664.42918.863,314
i2605-C-76049.960.949.957.155.43218.031,659
i2605-C-77041.452.440.148.946.9438208.122,712
i2605-C-78033.644.132.940.739.1356137.834,490
i2605-C-79025.836.125.83432.11,270388.045,008
i2605-C-80017.829.417.827.226.13,830926.4910,600
i2605-C-81014.923.214.321.521.14,316805.865,627
i2605-C-82011.118.311.116.816.95,036766.135,588
i2605-C-8301014.73.913.513.69,0141,099.569,105
i2605-C-8406.511.76.310.410.92,800254.833,012
i2605-C-8505.49.64.98.58.77,690583.739,450
i2605-C-8604.384.16.571,38085.53,536
i2605-C-8703.46.53.45.75.61,18256.352,701
i2605-C-8802.85.52.84.74.51,34657.94,376
i2605-C-8902.54.82.543.784328.32,999
i2605-C-9002.54.31.73.7315,255513.9143,154
i2605-C-91023.41.82.92.465016.732,304
i2605-C-9201.831.52.323729.163,013
i2605-C-9301.42.71.22.21.61,46529.93,151
i2605-C-9401.12.211.71.38,154141.6212,755
i2605-P-5400.30.40.20.30.21670.51,473
i2605-P-5600.30.30.30.30.2160.051,888
i2605-P-5800.30.3577
i2605-P-6000.40.60.30.40.41,0854.463,818
i2605-P-6200.50.60.40.40.51921578
i2605-P-6300.50.50.50.50.63201.61,103
i2605-P-6400.60.60.50.50.72081.25827
i2605-P-6500.70.70.50.70.72701.752,612
i2605-P-6600.70.80.50.60.81,1987.962,273
i2605-P-6700.90.90.80.80.94003.52805
i2605-P-68011.10.80.9149052,061
i2605-P-6901.31.411.11.17619.462,185
i2605-P-7001.71.81.21.41.35,39479.3423,329
i2605-P-7101.92.11.41.51.477913.782,949
i2605-P-7202.32.41.51.71.61,65130.513,798
i2605-P-7302.8322.31.91,28328.673,263
i2605-P-7403.53.82.42.82.31,09431.94,190
i2605-P-7504.55.13.23.82.911,837472.9117,547
i2605-P-76066.34.14.63.93,096153.389,443
i2605-P-7707.37.74.25.55.42,909174.994,719
i2605-P-780910.26.47.37.64,726377.967,445
i2605-P-79012.313.58.69.610.68,557907.219,550
i2605-P-8001617.511.51314.612,6701,766.519,248
i2605-P-81022.52315.31719.63,397622.734,220
i2605-P-82027.328.920.422.825.42,040493.641,638
i2605-P-8303536.226.829.932348106.021,175
i2605-P-84041.841.83436.439.320277.69434
i2605-P-85051.551.742.144.747.220595.9417
i2605-P-8606060606055.53519.78238
i2605-P-87064.164.1117
i2605-P-880737345
i2605-P-89082.182.114
i2605-P-90091.491.435
i2605-P-910100.9100.911
i2605-P-920110.4110.43
i2605-P-930120.1120.136
i2605-P-940129.8129.810
i2606-C-540257.3257.3
i2606-C-560237.4237.4
i2606-C-580217.6217.6
i2606-C-600197.8197.8
i2606-C-620178.1178.1
i2606-C-630168.2168.2
i2606-C-640158.3158.3
i2606-C-650148.5148.5
i2606-C-660138.7138.7
i2606-C-670128.9128.9
i2606-C-680119.2119.22
i2606-C-690109.5109.5
i2606-C-70099.999.96
i2606-C-71090.590.5
i2606-C-72081.281.21
i2606-C-73072.372.3
i2606-C-74063.863.844
i2606-C-75055.855.851
i2606-C-76049.553.849.552.448.55426.34118
i2606-C-77041.846.441.844.641.9166.91161
i2606-C-78031.533.731.533.73672.32199
i2606-C-79027.330.827.229.530.95014.72124
i2606-C-80022.328.522.327.126.54611.62149
i2606-C-81018.724.418.723.122.87316.07144
i2606-C-82017.820.317.819.519.66212.2185
i2606-C-83014.516.214.516.216.97512.35134
i2606-C-84011.81511.81514.6121.54283
i2606-C-85010.513.89.81312.610011.84317
i2606-C-8609.810.59.810.51180.83275
i2606-C-8708.610.38.610.39.5302.92109
i2606-C-8807.39.17.38.68.3211.7185
i2606-C-8906.88.26.87.77.3644.88122
i2606-C-9005.57.15.56.76.417511.04195
i2606-C-9105.36.65.36.15.6955.59219
i2606-C-9204.9645.551658.94158
i2606-C-9303.95.43.954.434315.36446
i2606-P-5400.71.20.60.80.61481.36243
i2606-P-5600.70.70.70.70.810.0130
i2606-P-580110.70.70.9150.12345
i2606-P-6001.11.1128
i2606-P-6201.31.378
i2606-P-6301.51.568
i2606-P-6401.61.6116
i2606-P-6501.61.71.51.51.81011.6297
i2606-P-6601.81.81.61.61.9350.62104
i2606-P-6701.921.922.1440.87157
i2606-P-6802.52.52.22.22.4350.83151
i2606-P-6902.93.12.92.92.7270.79105
i2606-P-7003.33.33.13.33.1581.87248
i2606-P-7104.14.14.14.13.620.0893
i2606-P-7205.75.74.44.84.4944.67200
i2606-P-7306.66.65.35.75.41499144
i2606-P-7409.39.36.76.76.948039.54117
i2606-P-75010.110.99.79.78.9414.26235
i2606-P-76013.913.910.311.511.519422.27203
i2606-P-77016.816.813.713.914.9405.98267
i2606-P-78019.319.316.917.8196411.54448
i2606-P-79026.226.221.221.923.9163.85164
i2606-P-8002031.82026.229.55415.14278
i2606-P-810343432.732.735.7144.8268
i2606-P-82045.345.339.739.742.531.369
i2606-P-83046.347.846.347.849.873.29144
i2606-P-84060.560.560.560.557.510.65
i2606-P-85065.565.545
i2606-P-86073.873.823
i2606-P-87093.993.993.993.982.454.46
i2606-P-88091.291.21
i2606-P-890100.1100.1
i2606-P-900109.2109.2
i2606-P-910118.5118.5
i2606-P-920127.8127.8
i2606-P-930137.2137.2
i2607-C-600190.9190.9
i2607-C-620171.3171.3
i2607-C-630161.6161.6
i2607-C-640151.9151.91
i2607-C-650142.3142.3
i2607-C-660132.8132.8
i2607-C-670123.4123.4
i2607-C-680114.1114.11
i2607-C-690105105
i2607-C-7009696
i2607-C-71087.287.2
i2607-C-72078.678.61
i2607-C-73070.370.3
i2607-C-74062.362.38
i2607-C-7505054.45052.954.75126.9224
i2607-C-76047.547.57
i2607-C-77037.143.237.143.240.85220.5834
i2607-C-78034.834.830
i2607-C-79028.233.527.332.129.77221.1836
i2607-C-80024.22824.22825.530.7830
i2607-C-81020.523.820.523.822.1204.3220
i2607-C-82019.319.318
i2607-C-8301718.216.718.216.9213.632
i2607-C-8401415.91415.914.9263.8134
i2607-C-85013.213.913.213.913.2233.1225
i2607-C-86010.711.310.711.311.7222.4827
i2607-C-8709.79.99.79.910.4353.4824
i2607-C-8809.29.29.29.29.320.1853
i2607-C-8907.88.97.78.98.3766.1579
i2607-C-9007.57.5111
i2607-C-9206.16.25.96.16714.2885
i2607-C-9405.15.64.95.64.9603.170
i2607-P-6000.70.713
i2607-P-6200.60.60.60.61.110.0127
i2607-P-6301.41.4
i2607-P-6402.32.42.32.41.7872.02146
i2607-P-6502.72.72.72.72.2100.2793
i2607-P-66033.233.22.670.263
i2607-P-6703.23.212
i2607-P-6804.24.24.14.13.9140.5736
i2607-P-690554.84.84.8351.721
i2607-P-7005.75.729
i2607-P-7106.96.913
i2607-P-7208.28.28.18.18.3302.4632
i2607-P-7309.89.89.89.810111.0824
i2607-P-740121212
i2607-P-75014.314.330
i2607-P-76018.618.617.517.517.1122.2115
i2607-P-77022.722.721.221.220.4306.4335
i2607-P-78024.424.426
i2607-P-79032.332.328.329.129.2298.960
i2607-P-80035.135.135.135.135134.5610
i2607-P-81045.145.140.640.641.52912.4839
i2607-P-82048.748.72
i2607-P-83060.360.354.654.656.36838.8932
i2607-P-84064.364.31
i2607-P-85072.572.51
i2607-P-8608181
i2607-P-87089.789.7
i2607-P-88098.698.6
i2607-P-890107.6107.6
i2607-P-900116.7116.7
i2607-P-920135.2135.2
i2607-P-940154.1154.1
i2608-C-620167.8167.8
i2608-C-630158158
i2608-C-640148.1148.1
i2608-C-650138.3138.3
i2608-C-660128.4128.4
i2608-C-670118.5118.5
i2608-C-680108.5108.5
i2608-C-69098.598.5
i2608-C-70088.388.3
i2608-C-7107878
i2608-C-72067.567.5
i2608-C-73056.656.6
i2608-C-74048.148.11
i2608-C-75042.342.3
i2608-C-76037.537.51
i2608-C-77033.633.6
i2608-C-78030.330.31
i2608-C-79027.427.4
i2608-C-80024.924.915
i2608-C-81022.722.72
i2608-C-82020.820.818
i2608-C-83019.119.1
i2608-C-84017.517.514
i2608-C-85016.216.2
i2608-C-86014.914.921
i2608-C-87013.813.87
i2608-C-88012.812.812.812.812.850.6450
i2608-C-89011.911.91
i2608-C-90011.211.211.211.211.150.5619
i2608-C-9209.69.69.69.69.650.4819
i2608-P-6200.10.128
i2608-P-6300.10.1
i2608-P-6400.10.154
i2608-P-6503.73.73.73.70.110.041
i2608-P-66044440.110.0441
i2608-P-6704.14.14.14.10.110.043
i2608-P-6803.83.83.83.80.110.0424
i2608-P-6900.10.12
i2608-P-7000.20.214
i2608-P-7100.50.53
i2608-P-7201117
i2608-P-7301.81.83
i2608-P-7403.33.311
i2608-P-7507.47.4
i2608-P-76012.612.61
i2608-P-77018.718.7
i2608-P-78025.325.31
i2608-P-79032.432.4
i2608-P-80039.839.8
i2608-P-81047.647.6
i2608-P-82055.755.7
i2608-P-83063.963.9
i2608-P-84072.372.31
i2608-P-85080.980.9
i2608-P-86089.789.7
i2608-P-87098.598.5
i2608-P-880107.5107.5
i2608-P-890116.5116.5
i2608-P-900125.7125.7
i2608-P-920144.2144.2
i2609-C-600181.8181.81
i2609-C-620163.1163.1
i2609-C-640144.8144.81
i2609-C-660126.8126.8
i2609-C-680109.4109.433.289
i2609-C-70092.592.53
i2609-C-72076.576.564.594
i2609-C-74061.361.321.2324
i2609-C-7605454545447.331.5567
i2609-C-78035.140.235.140.238.920.75121
i2609-C-8003235.73232326119.71569
i2609-C-82026.527242726.44711.9498
i2609-C-84022.822.821.521.721.75812.774
i2609-C-86020.120.119191861.1265
i2609-C-88013.51612.81614.922632492
i2609-C-90012.913.3121312.4587.28393
i2609-C-92010129.511.110.317317.84905
i2609-P-6004.44.43.84.44.1170.71728
i2609-P-6205.35.3152
i2609-P-6406.76.76.76.76.940.2799
i2609-P-6608.98.930.2734
i2609-P-68011.311.320.23312
i2609-P-70015.316.114.314.614.414922.391,953
i2609-P-72017.618.416.316.318.3559.48914
i2609-P-74023.724.621.521.523317.5807
i2609-P-76029.229.227.327.328.9226.04254
i2609-P-78038.941.538.940.240.48534.3155
i2609-P-80053.453.4227
i2609-P-82067.767.723
i2609-P-84083832
i2609-P-86099.199.1
i2609-P-880116116
i2609-P-900133.4133.4
i2609-P-920151.2151.21
i2610-C-600179.6179.6
i2610-C-620161.2161.2
i2610-C-640143.2143.2
i2610-C-660125.6125.6
i2610-C-680108.6108.6
i2610-C-70092.192.1
i2610-C-72076.476.4
i2610-C-74061.561.53
i2610-C-76048.648.66
i2610-C-78040.840.84
i2610-C-80034.334.325
i2610-C-82028.928.99
i2610-C-84024.424.416
i2610-C-86020.720.721
i2610-C-88017.517.56
i2610-C-90014.914.915
i2610-C-92012.812.88
i2610-P-6005.35.35.35.3610.051
i2610-P-62044447.510.0410
i2610-P-6405.65.65.65.69.410.0618
i2610-P-6607.37.37.37.311.810.0711
i2610-P-68011.811.811.811.814.610.124
i2610-P-700181812
i2610-P-72022.222.213
i2610-P-74027.227.28
i2610-P-76034.234.21
i2610-P-78046.346.3
i2610-P-80059.759.72
i2610-P-82074.174.1
i2610-P-84089.589.5
i2610-P-860105.7105.7
i2610-P-880122.5122.5
i2610-P-900139.8139.8
i2610-P-920157.5157.5
i2611-C-600177.1177.1
i2611-C-620159.1159.1
i2611-C-640141.5141.5
i2611-C-660124.3124.3
i2611-C-680107.6107.61
i2611-C-70091.591.5
i2611-C-72076.176.1
i2611-C-74061.661.6
i2611-C-76050.250.22
i2611-C-780434314
i2611-C-80035.335.335.335.336.910.3573
i2611-C-82031.831.820
i2611-C-84024.724.724.724.727.510.2527
i2611-C-86023.823.828
i2611-C-88020.720.752
i2611-C-900181818
i2611-P-6006.16.16.16.18.610.061
i2611-P-6205.35.35.35.310.610.0511
i2611-P-640777712.810.0715
i2611-P-66011.111.111.111.115.510.1113
i2611-P-68012.312.312.312.318.710.1213
i2611-P-70016.316.316.316.322.510.1631
i2611-P-720272799
i2611-P-74028.628.828.628.832.320.5762
i2611-P-76037.837.837.837.840.810.3823
i2611-P-78053.453.4100
i2611-P-80067.267.22
i2611-P-82081.981.9
i2611-P-84097.597.5
i2611-P-860113.7113.7
i2611-P-880130.4130.4
i2611-P-900147.7147.7
i2612-C-600174.5174.5
i2612-C-620156.7156.7
i2612-C-640139.3139.3
i2612-C-660122.4122.4
i2612-C-680106106
i2612-C-70090.190.1
i2612-C-7207575
i2612-C-74060.660.61
i2612-C-76050.750.7
i2612-C-78043.943.93
i2612-C-80033.233.233.233.238.110.334
i2612-C-82033.233.211
i2612-C-840292910
i2612-C-86025.525.517
i2612-C-88022.422.417
i2612-C-90019.719.725
i2612-P-600554.64.610.630.153
i2612-P-6206.476.1712.740.266
i2612-P-6408.58.57.87.815.240.339
i2612-P-66011.611.611.611.618.230.3515
i2612-P-68014.914.914.914.921.610.156
i2612-P-70025.625.61
i2612-P-72030.330.328
i2612-P-74035.835.8136
i2612-P-76045.845.8110
i2612-P-78058.858.8106
i2612-P-80072.972.91
i2612-P-82087.887.81
i2612-P-840103.5103.5
i2612-P-860119.8119.8
i2612-P-880136.5136.5
i2612-P-900153.8153.8
i2701-C-600169.4169.4
i2701-C-620151.9151.9
i2701-C-640134.9134.91
i2701-C-660118.2118.22
i2701-C-680102.1102.1
i2701-C-70086.586.51
i2701-C-72071.771.72
i2701-C-74057.757.7
i2701-C-76050.950.950.950.950.410.511
i2701-C-78044.144.11
i2701-C-80038.738.71
i2701-C-82034.134.1
i2701-C-84030.230.2
i2701-C-86026.826.84
i2701-C-88023.823.810
i2701-P-60013.113.18
i2701-P-62015.515.5
i2701-P-64018.318.38
i2701-P-66021.521.54
i2701-P-68025.225.23
i2701-P-70029.529.513
i2701-P-72034.534.560
i2701-P-74036.336.336.336.340.410.36194
i2701-P-7604141.54141.552.931.2442
i2701-P-78066.466.44
i2701-P-80080.980.9
i2701-P-82096.196.1
i2701-P-840112112
i2701-P-860128.4128.4
i2701-P-880145.3145.3
i2702-C-600168.4168.4
i2702-C-620151.2151.2
i2702-C-640134.3134.3
i2702-C-660117.9117.9
i2702-C-680101.9101.9
i2702-C-70086.686.6
i2702-C-72071.871.82
i2702-C-74059593
i2702-C-76052.152.14
i2702-C-78046.146.12
i2702-C-80040.940.91
i2702-C-82036.536.51
i2702-C-84032.632.6
i2702-C-86029.329.3
i2702-C-88026.326.3
i2702-P-60015.715.7
i2702-P-62018.318.3
i2702-P-64021.321.31
i2702-P-66024.724.72
i2702-P-68028.628.6
i2702-P-70033.133.11
i2702-P-72038.138.1
i2702-P-74045.245.22
i2702-P-76058581
i2702-P-78071.871.82
i2702-P-80086.586.54
i2702-P-820101.9101.91
i2702-P-840117.8117.8
i2702-P-860134.3134.3
i2702-P-880151.2151.2
i2703-C-640134.4134.4
i2703-C-660118.1118.1
i2703-C-680102.3102.3
i2703-C-70087.187.1
i2703-C-72072.472.4
i2703-C-74060.760.7
i2703-C-76054.154.1
i2703-C-78048.448.4
i2703-C-80043.443.42
i2703-C-82039.139.1
i2703-C-84035.335.3
i2703-C-8603232
i2703-P-64024.524.51
i2703-P-6602828
i2703-P-68032.132.1
i2703-P-70036.636.62
i2703-P-72041.841.82
i2703-P-74049.849.81
i2703-P-7606363
i2703-P-78077.177.1
i2703-P-80091.991.9
i2703-P-820107.4107.4
i2703-P-840123.4123.4
i2703-P-860139.9139.9
相关资讯: