大连商品交易所02月27日铁矿石期权收盘行情
发布时间:2026年02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
i2604-C-560196196
i2604-C-580176176
i2604-C-6001561561
i2604-C-6201361361
i2604-C-630126126
i2604-C-640116.1116.12
i2604-C-650106.1106.1
i2604-C-66096.296.217
i2604-C-67086.386.3
i2604-C-68076.476.460
i2604-C-69066.666.6
i2604-C-70056.856.891
i2604-C-71047.247.25
i2604-C-7203940.53940.537.83714.4897
i2604-C-73029.831.528.331.528.8309.17199
i2604-C-74022.623.420.523.420.619341.83270
i2604-C-75015.616.514.116.213.955985.07517
i2604-C-76010.511.59.4119.12,419251.231,283
i2604-C-7707.27.767.364,982342.532,827
i2604-C-7804.653.84.442,699117.91,790
i2604-C-7902.93.12.42.92.81,16132.022,444
i2604-C-80022.51.61.823,83573.273,908
i2604-C-8101.21.411.21.41,01011.711,586
i2604-C-8200.910.70.811,33610.61,403
i2604-C-8300.60.70.50.60.84913.02679
i2604-C-8400.40.50.30.40.65572.441,815
i2604-C-8500.40.40.30.30.41190.47552
i2604-C-8600.40.40.30.30.31070.33472
i2604-C-8700.30.30.20.20.2240.06432
i2604-C-8800.20.20.20.20.2110.02253
i2604-C-8900.10.1350
i2604-C-9000.20.20.10.10.1280.03408
i2604-C-9100.10.10.10.10.1900.09119
i2604-C-9200.10.10.10.10.11140.11286
i2604-C-9300.10.1229
i2604-C-9400.10.1185
i2604-C-9500.10.10.10.10.11330.13797
i2604-P-5600.10.1223
i2604-P-5800.10.1134
i2604-P-6000.10.10.10.10.1710.07630
i2604-P-6200.10.10.10.10.15680.57545
i2604-P-6300.10.10.10.10.1990.1328
i2604-P-6400.10.10.10.10.1400.04302
i2604-P-6500.20.20.10.10.290.02495
i2604-P-6600.20.20.20.20.22020.4551
i2604-P-6700.30.50.30.30.33921.2527
i2604-P-6800.40.50.30.30.43391.35506
i2604-P-6900.70.70.40.40.66573.4667
i2604-P-700110.60.70.94,29234.585,589
i2604-P-7101.41.50.90.91.21,66120.541,143
i2604-P-7202.22.31.51.51.81,72333.431,218
i2604-P-7303.73.82.52.52.82,67286.982,775
i2604-P-74066.34.34.44.62,843156.052,093
i2604-P-7509.610.27.37.37.92,705244.682,748
i2604-P-7601415.111.711.713.165290.041,495
i2604-P-77021.321.818.418.420609123.52804
i2604-P-78028.429.426262816847.13538
i2604-P-79036.937.733.733.736.85519.9271
i2604-P-80046.846.843.343.3465223.59251
i2604-P-81055.455.4108
i2604-P-820656549
i2604-P-83074.874.839
i2604-P-84084.684.632
i2604-P-85094.594.52
i2604-P-860104.4104.4
i2604-P-870114.3114.3
i2604-P-880124.3124.3
i2604-P-890134.2134.2
i2604-P-900144.2144.2
i2604-P-910154154
i2604-P-920164164
i2604-P-930174174
i2604-P-940184184
i2604-P-950194194
i2605-C-540208.1208.191
i2605-C-560188.3188.311
i2605-C-580168.5168.510
i2605-C-600148.7148.74
i2605-C-620129.1129.122
i2605-C-630119.3119.3
i2605-C-640109.6109.613
i2605-C-65099.999.916
i2605-C-66090.390.320
i2605-C-67080.880.82
i2605-C-68071.471.45
i2605-C-69062.162.11
i2605-C-70055.155.153.954.453.152.7278
i2605-C-71045.546.844.546.144.511150.21344
i2605-C-7203838.736.53836.49234.67281
i2605-C-73030.533.228.833.229.1420127.44713
i2605-C-74023.925.522.625.222.91,092260.861,273
i2605-C-7501920.217.420.117.92,495465.693,792
i2605-C-7601515.813.515.614.12,021296.142,807
i2605-C-77012.212.310.712.311.21,985226.423,420
i2605-C-7809.29.88.59.69.12,149195.745,290
i2605-C-7907.78.16.87.97.590967.243,771
i2605-C-8006.66.95.86.56.35,233326.3216,041
i2605-C-8105.35.64.65.25.356127.932,912
i2605-C-8204.84.93.94.54.567429.174,571
i2605-C-8303.843.33.63.962922.695,736
i2605-C-8403.43.62.93.33.4537172,455
i2605-C-8502.83.42.6331,03630.118,103
i2605-C-8602.72.92.42.52.646311.82,052
i2605-C-8702.42.62.12.22.356112.661,525
i2605-C-8802.22.41.9222244.852,544
i2605-C-89022.11.621.84708.791,861
i2605-C-9001.821.521.63,36156.836,777
i2605-C-9101.61.81.41.51.41422.192,189
i2605-C-9201.61.61.31.31.36158.491,961
i2605-C-9301.41.41.11.21.15406.451,391
i2605-C-9401.21.30.91.111,05311.164,733
i2605-P-5400.40.40.40.40.3200.08608
i2605-P-5600.50.60.50.60.5290.172,120
i2605-P-5800.70.70.70.70.71010.71504
i2605-P-6000.910.80.80.93993.452,945
i2605-P-6201.11.21.11.21.32683.16871
i2605-P-6301.31.41.31.31.53925.221,054
i2605-P-6401.61.71.51.61.82674.38844
i2605-P-65022.11.61.82.13997.683,303
i2605-P-6602.32.62.22.22.562214.933,035
i2605-P-6702.73.12.72.82.92467.221,598
i2605-P-6803.23.73.23.63.595633.412,500
i2605-P-6904.14.84.14.24.21,03647.083,150
i2605-P-7005.86.355.55.27,049406.3327,772
i2605-P-7106.67.56.46.56.686860.613,050
i2605-P-7209.19.48.18.18.51,311117.123,626
i2605-P-73011.512.310.510.711.21,993232.823,361
i2605-P-74014.91613.714.214.91,542234.814,050
i2605-P-75019.620.717.818.619.93,003600.57,826
i2605-P-76026.526.823.523.926.11,405364.275,283
i2605-P-77032.933.831.231.533.217155.712,726
i2605-P-78040.841.338384113252.542,907
i2605-P-79048.75045.645.649.4498240.344,132
i2605-P-80059.460.156.258.458.21910.922,456
i2605-P-81067.267.2991
i2605-P-82076.476.4772
i2605-P-83085.885.8312
i2605-P-84095.395.3380
i2605-P-850104.9104.9438
i2605-P-860114.5114.5283
i2605-P-870124.2124.2118
i2605-P-880133.9133.948
i2605-P-890143.7143.710
i2605-P-900153.5153.536
i2605-P-910163.3163.313
i2605-P-920173.2173.23
i2605-P-93018318336
i2605-P-940192.9192.911
i2606-C-540202.8202.8
i2606-C-560183183
i2606-C-580163.4163.4
i2606-C-600143.9143.9
i2606-C-620124.6124.6
i2606-C-630115115
i2606-C-640105.5105.5
i2606-C-65096.296.2
i2606-C-66086.986.9
i2606-C-67077.977.9
i2606-C-68069692
i2606-C-69060.560.5
i2606-C-70052.352.36
i2606-C-71044.744.7
i2606-C-72037.737.71
i2606-C-73031.431.4
i2606-C-74026262
i2606-C-75021.421.4
i2606-C-76017.717.75
i2606-C-77014.714.731
i2606-C-78012.312.320
i2606-C-79010.410.41
i2606-C-800998.98.98.81008.9290
i2606-C-8107.57.87.57.87.6705.3541
i2606-C-8206.76.76.76.76.6130.8720
i2606-C-8305.85.85.85.85.810.061
i2606-C-8405.15.15.15.15.1231.1736
i2606-C-8504.54.54.54.54.5482.1648
i2606-C-8604411
i2606-C-8703.63.63.63.63.6943.3858
i2606-C-8803.33.33.33.33.2371.2161
i2606-C-89033332.9200.621
i2606-C-9002.72.72.62.72.61082.8990
i2606-C-9102.42.416
i2606-C-9202.22.220
i2606-C-93022.122.12120.2424
i2606-P-5400.60.614
i2606-P-5600.90.95
i2606-P-5801.31.31.31.31.2200.2648
i2606-P-6001.81.81.81.81.7901.6256
i2606-P-6202.42.42.42.42.4220.5332
i2606-P-6302.82.82.82.82.8401.1230
i2606-P-6403.33.33.33.33.3100.3319
i2606-P-6503.93.93.93.93.9100.3910
i2606-P-6604.64.624
i2606-P-6705.65.66
i2606-P-6806.776.76.86.7281.8935
i2606-P-6908.38.38.28.28.1161.329
i2606-P-70010.110.29.89.810545.4380
i2606-P-71012.512.512.312.512.3374.6118
i2606-P-72015.615.615.115.315.29814.9683
i2606-P-73019.319.318.919198416.019
i2606-P-74023.823.823.323.423.54711.0212
i2606-P-75028.928.91
i2606-P-76035.135.14
i2606-P-77042.142.12
i2606-P-78049.749.73
i2606-P-79057.857.81
i2606-P-80066.266.211
i2606-P-8107575
i2606-P-82083.983.91
i2606-P-83093.193.1
i2606-P-840102.4102.42
i2606-P-850111.8111.8
i2606-P-860121.3121.32
i2606-P-870130.8130.8
i2606-P-880140.5140.5
i2606-P-890150.1150.1
i2606-P-900159.8159.8
i2606-P-910169.6169.6
i2606-P-920179.4179.4
i2606-P-930189.2189.2
i2607-C-600140.5140.51
i2607-C-620121.5121.5
i2607-C-630112.1112.1
i2607-C-640102.8102.81
i2607-C-65093.793.7
i2607-C-66084.784.7
i2607-C-67075.975.9
i2607-C-68067.467.41
i2607-C-69059.259.2
i2607-C-70051.551.5
i2607-C-71044.344.3
i2607-C-72037.737.71
i2607-C-7303232
i2607-C-74027279
i2607-C-75022.922.95
i2607-C-76019.519.57
i2607-C-77016.716.73
i2607-C-78014.514.521
i2607-C-79012.712.77
i2607-C-80021.221.2101011.240.6229
i2607-C-8101010
i2607-C-8209919
i2607-C-8308.18.1
i2607-C-8407.47.416
i2607-C-8506.76.7
i2607-C-8606.16.121
i2607-C-8705.65.63
i2607-C-8805.25.238
i2607-C-8902.82.82.82.84.810.033
i2607-C-9004.54.553
i2607-C-92022223.970.1438
i2607-C-9401.71.71.71.73.410.023
i2607-P-6003.43.413
i2607-P-6204.44.428
i2607-P-63055
i2607-P-6405.75.7125
i2607-P-6506.56.5
i2607-P-6607.57.549
i2607-P-6708.78.71
i2607-P-68010.110.112
i2607-P-69011.911.93
i2607-P-70014.114.119
i2607-P-71016.916.93
i2607-P-72020.320.312
i2607-P-73024.524.55
i2607-P-74029.529.58
i2607-P-75035.335.35
i2607-P-76041.941.94
i2607-P-77049.149.15
i2607-P-78056.956.95
i2607-P-79065651
i2607-P-80073.573.53
i2607-P-81082.382.3
i2607-P-82091.291.24
i2607-P-830100.3100.3
i2607-P-840109.5109.51
i2607-P-850118.9118.9
i2607-P-860128.3128.3
i2607-P-870137.8137.8
i2607-P-880147.3147.3
i2607-P-890156.9156.9
i2607-P-900166.5166.5
i2607-P-920185.9185.9
i2607-P-940205.4205.4
i2608-C-620118.2118.2
i2608-C-64099.899.8
i2608-C-6608282
i2608-C-68065.365.3
i2608-C-70050.850.8
i2608-C-72039.139.1
i2608-C-74030.230.21
i2608-C-76023.423.4
i2608-C-78018.218.21
i2608-C-80014.214.215
i2608-C-82011.111.118
i2608-C-8408.78.714
i2608-C-8606.96.921
i2608-C-8803.53.53.33.35.4160.6847
i2608-C-9004.34.32
i2608-C-9203.53.51
i2608-P-6204.24.229
i2608-P-6405.75.755
i2608-P-6607.87.840
i2608-P-68011.111.121
i2608-P-70016.416.414
i2608-P-72024.724.714
i2608-P-74035.735.79
i2608-P-76048.848.8
i2608-P-78063.563.51
i2608-P-80079.479.4
i2608-P-82096.296.2
i2608-P-840113.8113.81
i2608-P-860131.9131.9
i2608-P-880150.4150.4
i2608-P-900169.3169.3
i2608-P-920188.4188.4
i2609-C-600133.8133.8
i2609-C-620115.3115.3
i2609-C-64097.397.31
i2609-C-6608080
i2609-C-68064.164.110
i2609-C-70050.550.53
i2609-C-72039.939.916
i2609-C-74031.831.840
i2609-C-76025.425.426
i2609-C-78021.922.121.921.920.530.66136
i2609-C-80016.12116.118.716.69717.21300
i2609-C-82012.412.412.412.413.410.1242
i2609-C-840111118
i2609-C-86010.610.610.610.6910.1131
i2609-C-880786.17.17.4352.35439
i2609-C-9007.37.34.84.86.120.1271
i2609-C-9205.55.54.555.130.15295
i2609-P-6004.55.54.555271.36575
i2609-P-6206.46.4224
i2609-P-6408.38.399
i2609-P-6601011.51011.510.950.5329
i2609-P-6801415.71415.514.8111.66197
i2609-P-70021.523.5212121.2132.87429
i2609-P-72030.530.5573
i2609-P-74040.140.140.140.142.210.4612
i2609-P-7605555555555.821.1222
i2609-P-78070.770.7114
i2609-P-80086.786.7205
i2609-P-820103.5103.51
i2609-P-840120.9120.92
i2609-P-860138.9138.9
i2609-P-880157.2157.2
i2609-P-900175.9175.9
i2609-P-920194.8194.8
i2610-C-600132.9132.9
i2610-C-620114.7114.7
i2610-C-64096.996.9
i2610-C-66079.979.9
i2610-C-68064.464.4
i2610-C-70051.551.5
i2610-C-72041.541.5
i2610-C-74033.733.73
i2610-C-76027.627.66
i2610-C-78021.421.421.421.422.710.214
i2610-C-80018.818.826
i2610-C-82015.715.79
i2610-C-8409.79.79.79.713.110.116
i2610-C-8607.57.56.86.81130.2520
i2610-C-8809.39.36
i2610-C-9007.97.915
i2610-C-9206.76.76
i2610-P-6006.76.7
i2610-P-6208.38.38
i2610-P-64010.410.415
i2610-P-66013.413.49
i2610-P-68023.923.923.923.917.710.243
i2610-P-70024.724.712
i2610-P-72034.534.513
i2610-P-74046.646.69
i2610-P-76060.460.41
i2610-P-78075.475.41
i2610-P-80091.491.42
i2610-P-820108.1108.1
i2610-P-840125.4125.4
i2610-P-860143.2143.2
i2610-P-880161.4161.4
i2610-P-900179.9179.9
i2610-P-920198.7198.7
i2611-C-600132.5132.5
i2611-C-620114.5114.5
i2611-C-6409797
i2611-C-66080.480.4
i2611-C-68065.365.31
i2611-C-7005353
i2611-C-72043.643.6
i2611-C-74036.236.2
i2611-C-76030.330.32
i2611-C-78025.525.515
i2611-C-80021.621.673
i2611-C-82018.418.421
i2611-C-84015.815.817
i2611-C-86013.613.629
i2611-C-8808.68.68.68.611.720.1752
i2611-C-90010.210.218
i2611-P-6008.98.9
i2611-P-62010.810.87
i2611-P-64013.113.113
i2611-P-66016.316.312
i2611-P-68021.221.213
i2611-P-70028.728.732
i2611-P-72039.139.1102
i2611-P-74051.651.662
i2611-P-76065.565.523
i2611-P-78080.680.6100
i2611-P-80096.696.62
i2611-P-820113.3113.3
i2611-P-840130.5130.5
i2611-P-860148.1148.1
i2611-P-880166.2166.2
i2611-P-900184.5184.5
i2612-C-600131.1131.1
i2612-C-620113.2113.2
i2612-C-64095.995.9
i2612-C-66079.579.5
i2612-C-6806565
i2612-C-70053.253.2
i2612-C-72044.244.2
i2612-C-74037.237.21
i2612-C-76031.631.6
i2612-C-78026.926.93
i2612-C-80019.619.619.619.623.110.23
i2612-C-820202010
i2612-C-84017.317.310
i2612-C-86015.115.117
i2612-C-88013.213.216
i2612-C-90011.611.679
i2612-P-60010.510.5
i2612-P-62012.512.51
i2612-P-64015.115.18
i2612-P-66018.518.513
i2612-P-68023.823.86
i2612-P-70031.931.91
i2612-P-72042.842.828
i2612-P-74055.655.6136
i2612-P-76069.769.7101
i2612-P-7808585102
i2612-P-8001011011
i2612-P-820117.7117.71
i2612-P-840134.9134.9
i2612-P-860152.5152.5
i2612-P-880170.5170.5
i2612-P-900188.8188.8
i2701-C-600128.4128.4
i2701-C-620110.8110.8
i2701-C-64093.793.71
i2701-C-66077.777.72
i2701-C-68063.863.8
i2701-C-70052.952.91
i2701-C-72044.544.52
i2701-C-7403838
i2701-C-76032.632.61
i2701-C-78028.228.2
i2701-C-80024.524.51
i2701-C-82021.421.4
i2701-C-84018.818.8
i2701-C-86016.616.6
i2701-C-88014.714.77
i2701-P-60012.412.42
i2701-P-62014.614.6
i2701-P-64017.417.45
i2701-P-66019.92019.92021.230.64
i2701-P-68027.227.23
i2701-P-70036.136.113
i2701-P-7204040.64040.647.520.8146
i2701-P-74060.760.7193
i2701-P-76075.275.29
i2701-P-78090.690.64
i2701-P-800106.8106.8
i2701-P-820123.5123.5
i2701-P-840140.8140.8
i2701-P-860158.4158.4
i2701-P-880176.3176.3
i2702-C-600128.4128.4
i2702-C-620110.9110.9
i2702-C-6409494
i2702-C-66078.278.2
i2702-C-68064.764.7
i2702-C-70054.354.3
i2702-C-72046.346.32
i2702-C-74039.939.9
i2702-C-76032.732.732.732.734.710.331
i2702-C-78026.526.526.526.530.410.262
i2702-C-80026.826.81
i2702-C-82023.723.7
i2702-P-60014.514.5
i2702-P-62016.816.8
i2702-P-64019.719.7
i2702-P-66023.823.8
i2702-P-68030.130.1
i2702-P-70039.439.42
i2702-P-72051.251.2
i2702-P-74064.664.61
i2702-P-76079.379.31
i2702-P-78094.794.71
i2702-P-800110.9110.91
i2702-P-820127.7127.7
相关资讯: