大连商品交易所04月20日铁矿石期权收盘行情
发布时间:2026年04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
i2606-C-540256256
i2606-C-560236236
i2606-C-580216216
i2606-C-600196196
i2606-C-620176.1176.1
i2606-C-630166.1166.1
i2606-C-640156.1156.1
i2606-C-650146.1146.1
i2606-C-660136.1136.1
i2606-C-670126.1126.11
i2606-C-680116.1116.12
i2606-C-690106.1106.1
i2606-C-70096.296.26
i2606-C-71086.386.3
i2606-C-72076.576.51
i2606-C-73066.966.9
i2606-C-74054.364.554.364.557.6189.88117
i2606-C-75050.25650.25548.7147.3155
i2606-C-7603847.433.745.540.4295114.5246
i2606-C-77030.739.426.43833359122.88739
i2606-C-78024.831.619.530.126.41,900485.321,470
i2606-C-79019.524.21423.120.82,273431.671,877
i2606-C-8001218.29.916.916.18,6981,153.343,710
i2606-C-8109.313.46.812.812.49,552912.925,280
i2606-C-8206.49.8599.43,096233.342,190
i2606-C-8304.573.56.871,72587.771,407
i2606-C-8403.25.22.755.21,41652.261,343
i2606-C-8502.44.12.23.93.94,669145.484,276
i2606-C-86023.11.732.81,34528.56965
i2606-C-8701.52.41.32.42.187115.711,258
i2606-C-8801.221.21.91.575411.141,317
i2606-C-8901.21.711.71.13974.73568
i2606-C-90011.50.91.50.88959.641,077
i2606-C-9100.81.30.81.20.65965.17880
i2606-C-9200.81.10.71.10.41,28110.191,527
i2606-C-9300.810.610.32,14017.496,421
i2606-P-5400.20.20.10.10.170.01556
i2606-P-5600.50.50.10.10.11300.39209
i2606-P-5800.10.10.10.10.1400.04289
i2606-P-6000.40.40.10.10.11160.29144
i2606-P-6200.10.1121
i2606-P-6300.10.20.10.20.13299
i2606-P-6400.10.10.10.10.1150.02280
i2606-P-6500.20.30.20.20.1750.15461
i2606-P-6600.30.30.20.20.21390.29534
i2606-P-6700.30.30.30.30.22330.7515
i2606-P-6800.40.50.20.30.28713.121,134
i2606-P-6900.50.50.30.30.23761.21378
i2606-P-7000.60.80.40.40.32,23512.54,769
i2606-P-7100.90.90.50.50.43772.61848
i2606-P-7201.21.30.70.80.66346.091,257
i2606-P-7301.81.81111,46019.183,166
i2606-P-7403.63.61.51.61.61,69135.532,838
i2606-P-7503.742.32.52.74,563140.54,460
i2606-P-7605.15.63.33.54.51,38761.861,742
i2606-P-770784.95.173,100201.493,023
i2606-P-78010.611.57.17.510.45,303488.295,605
i2606-P-79013.9161010.814.84,047525.742,639
i2606-P-80017.72213.814.620.12,979553.963,394
i2606-P-8102528.918.919.226.4802198.48517
i2606-P-82031.83725.326.133.4552180.82284
i2606-P-8304244.733.133.44120679.56277
i2606-P-84048.953.140.842.249.2258123.16252
i2606-P-85057.857.8132
i2606-P-86066.866.825
i2606-P-87076.976.976.976.976.110.771
i2606-P-88085.585.527
i2606-P-89095.195.17
i2606-P-900104.8104.8
i2606-P-910114.6114.6
i2606-P-920124.4124.4
i2606-P-930134.3134.3
i2607-C-600191.1191.15
i2607-C-620171.3171.3
i2607-C-630161.4161.4
i2607-C-640151.5151.51
i2607-C-650141.7141.7
i2607-C-660131.9131.9
i2607-C-670122.2122.2
i2607-C-680112.5112.51
i2607-C-690102.9102.9
i2607-C-70093.493.4
i2607-C-71084.184.1
i2607-C-72074.974.91
i2607-C-73065.965.92
i2607-C-74057.257.212
i2607-C-75049.954.749.953.548.92110.78117
i2607-C-76043.447.143.44741.1114.96164
i2607-C-77025.939.625.936.7343914.17265
i2607-C-78026.231.326.231.327.6102.87411
i2607-C-79022.322.322.322.32210.22271
i2607-C-80017.62117.12117.4244.29374
i2607-C-81013.416.513.41613.7355.14195
i2607-C-82010.712.810.712.810.8323.55180
i2607-C-8308.910.38.9108.6100.98172
i2607-C-8404.87.14.87.16.930.17130
i2607-C-85066.666.65.680.51327
i2607-C-8605.15.1554.650.2471
i2607-C-87044443.8100.494
i2607-C-8803.33.53.33.53.2812.66154
i2607-C-8902.92.92.92.92.7441.25182
i2607-C-9002.42.42.32.42.31012.36190
i2607-C-91022222300.6100
i2607-C-9201.81.81.71.71.71021.77205
i2607-C-9401.41.51.21.31.35316.62633
i2607-P-6000.30.314
i2607-P-6200.50.533
i2607-P-6300.60.6100
i2607-P-6400.80.90.80.90.7110.09224
i2607-P-65011110.960.06156
i2607-P-6601.21.21.11.11.1180.21156
i2607-P-6701.41.4147
i2607-P-6801.71.71.61.61.7200.34138
i2607-P-6902.12.12.12.12.1130.2794
i2607-P-7002.62.82.32.32.61413.74691
i2607-P-7103.23.32.92.93.2651.95199
i2607-P-7204.34.43.53.541606.28117
i2607-P-7304.54.74.54.75190.86169
i2607-P-7407.47.65.75.76.3442.95195
i2607-P-7508.58.57.57.58251.96322
i2607-P-76010.810.89.19.110.2262.6536
i2607-P-770161611.311.6139912.522,064
i2607-P-78020.920.914.414.716.615023.241,347
i2607-P-79023.123.118.918.9217815.43215
i2607-P-80028.829.727.627.626.45014.27234
i2607-P-81038.138.128.529.232.7278.5156
i2607-P-82042.342.435.735.739.84919.4291
i2607-P-83043.743.843.743.847.583.5118
i2607-P-84055.855.877
i2607-P-85064.564.542
i2607-P-86073.573.5
i2607-P-87082.782.7
i2607-P-88092.192.115
i2607-P-890101.6101.6
i2607-P-900111.2111.2
i2607-P-910120.8120.8
i2607-P-920130.6130.6
i2607-P-940150.2150.240
i2608-C-620167.5167.5
i2608-C-630157.8157.8
i2608-C-640148.1148.1
i2608-C-650138.5138.5
i2608-C-660129129
i2608-C-670119.5119.5
i2608-C-680110.1110.1
i2608-C-690100.8100.8
i2608-C-70091.791.7
i2608-C-71082.782.7
i2608-C-7207272727273.921.4444
i2608-C-73065.365.322
i2608-C-74057.157.11
i2608-C-75049.349.32
i2608-C-76042421
i2608-C-77035.435.42
i2608-C-78029.629.61
i2608-C-79024.524.52
i2608-C-80020.320.315
i2608-C-81016.816.85
i2608-C-82014.114.118
i2608-C-83011.911.93
i2608-C-84010.210.215
i2608-C-8508.88.82
i2608-C-8607.77.722
i2608-C-8706.86.89
i2608-C-8806.16.147
i2608-C-8905.45.41
i2608-C-9004.94.93
i2608-C-9104.44.441
i2608-C-9204451
i2608-P-6201.91.928
i2608-P-6302.22.2
i2608-P-6402.52.554
i2608-P-6502.92.91
i2608-P-6603.33.345
i2608-P-6703.83.84
i2608-P-6801.72.31.22.34.480.1324
i2608-P-6905.15.12
i2608-P-7003.23.22.42.45.980.2114
i2608-P-7106.96.94
i2608-P-7205.15.74.94.98.1120.6114
i2608-P-7309.59.53
i2608-P-74010.610.69.19.311.290.858
i2608-P-75013.413.4
i2608-P-76016.116.11
i2608-P-77019.519.53
i2608-P-78023.623.61
i2608-P-79028.528.53
i2608-P-80034.234.2
i2608-P-81040.840.83
i2608-P-82048481
i2608-P-83055.855.82
i2608-P-84064.164.11
i2608-P-85072.772.72
i2608-P-86081.581.5
i2608-P-87090.690.62
i2608-P-88099.899.8
i2608-P-890109.2109.2
i2608-P-900118.6118.6
i2608-P-910128.1128.1
i2608-P-920137.7137.7
i2609-C-600179.9179.910
i2609-C-620160.5160.5
i2609-C-640141.3141.31
i2609-C-650131.8131.8
i2609-C-660122.5122.5
i2609-C-670113.2113.2
i2609-C-680101.2101.2101.2101.2104.111.0110
i2609-C-69095.295.2
i2609-C-70086.486.43
i2609-C-7107878
i2609-C-72069.869.875
i2609-C-730626220
i2609-C-7405561.752.261.354.79553.8384
i2609-C-7504754.54451.547.818190.06136
i2609-C-76043.247.1384641.514360.42278
i2609-C-77034.74132.64135.87527.76190
i2609-C-7803037.227.237.230.7339106.16719
i2609-C-7902830.923.92926.321658.13329
i2609-C-800242620.125.222.44,269974.165,469
i2609-C-81018.62117.320.819.17013.488
i2609-C-82015.519.114.81816.354787.77645
i2609-C-83013.3161315.214557.96111
i2609-C-8401213.710.913.41230836.75283
i2609-C-85010.911.29.511.210.4889.09273
i2609-C-860910.18.210921419.14328
i2609-C-8707.78.37.78.37.840.3226
i2609-C-8806.27.65.87.16.934323.971,367
i2609-C-8905.76.65.76.66412.4853
i2609-C-9005.56.14.66.15.31397.23932
i2609-C-92044.83.74.74.21,92381.244,992
i2609-P-6001.81.81.51.51.41702.783,160
i2609-P-62022.21.91.921743.56321
i2609-P-6402.832.52.52.81564.25663
i2609-P-6503.33.52.933.31043.42245
i2609-P-66044.13.23.23.91585.62889
i2609-P-6704.85.1444.61215.41358
i2609-P-6805.564.64.75.529615.941,137
i2609-P-6907.17.15.75.86.5432.64174
i2609-P-7008.59.577.17.71,763141.29,483
i2609-P-7109.910.17.97.99.2100.93143
i2609-P-72012139.49.61122225.551,605
i2609-P-73015.515.611.211.213.211717.1593
i2609-P-74018.718.813.513.815.853584.91,545
i2609-P-75021.222.81616.418.9601111.74864
i2609-P-76025.726.519.319.322.627160.95733
i2609-P-77028.63223.223.426.8435110.86765
i2609-P-78035.836.927.628.131.7546171.81930
i2609-P-7904143.332.533.337.213447.82229
i2609-P-80045.349.738.238.243.3242105.66438
i2609-P-81051.451.54444505728.1659
i2609-P-82059.359.350.852.757.24726.0860
i2609-P-83064.864.8
i2609-P-84072.872.82
i2609-P-85081.181.1
i2609-P-8608794.786.186.189.776.1616
i2609-P-87098.598.5
i2609-P-880107.5107.5
i2609-P-890116.7116.7
i2609-P-900125.9125.9
i2609-P-920143.5150.1143.5150.1144.8190280.7176
i2610-C-600177177
i2610-C-620157.8157.8
i2610-C-640139139
i2610-C-660120.5120.51
i2610-C-680102.6102.6
i2610-C-70085.485.4
i2610-C-72069.469.4
i2610-C-74054.954.93
i2610-C-76042.442.46
i2610-C-78032.232.24
i2610-C-80024.324.325
i2610-C-82018.518.59
i2610-C-84014.214.216
i2610-C-86011.211.221
i2610-C-8808.98.96
i2610-C-9007.37.35
i2610-C-920667
i2610-P-6002.62.61
i2610-P-6203.43.410
i2610-P-6404.54.518
i2610-P-6606611
i2610-P-680884
i2610-P-70010.810.812
i2610-P-72013.213.213.213.214.710.1312
i2610-P-74020.120.18
i2610-P-76027.527.51
i2610-P-78037.237.2
i2610-P-80049.249.22
i2610-P-82063.363.31
i2610-P-84078.978.9
i2610-P-86095.895.8
i2610-P-880113.5113.5
i2610-P-900131.8131.8
i2610-P-920150.4150.4
i2611-C-600172.2172.2
i2611-C-620153.4153.4
i2611-C-640134.9134.9
i2611-C-660116.9116.9
i2611-C-68099.699.61
i2611-C-70083.183.1
i2611-C-72067.867.8
i2611-C-74054.154.1
i2611-C-76042.542.52
i2611-C-78033.133.114
i2611-C-80025.925.974
i2611-C-82020.420.420
i2611-C-84017.617.617.617.616.410.1836
i2611-C-86013.513.527
i2611-C-88011.211.252
i2611-C-9009.59.513
i2611-P-6004.54.51
i2611-P-6205.75.711
i2611-P-6407.17.116
i2611-P-6609913
i2611-P-68011.611.613
i2611-P-700151530
i2611-P-72019.619.699
i2611-P-74025.825.862
i2611-P-76034.134.123
i2611-P-78044.344.344.344.344.510.44100
i2611-P-80057.257.22
i2611-P-82071.671.6
i2611-P-84087.587.5
i2611-P-860104.5104.5
i2611-P-880122.1122.1
i2611-P-900140.3140.3
i2612-C-600170170
i2612-C-620151.4151.4
i2612-C-640133.2133.2
i2612-C-660115.4115.4
i2612-C-68098.498.4
i2612-C-70082.282.2
i2612-C-72067.367.3
i2612-C-74054.154.1
i2612-C-7604343
i2612-C-78034343
i2612-C-80027274
i2612-C-82021.821.810
i2612-C-840181810
i2612-C-86015.115.117
i2612-C-88012.812.817
i2612-C-90011.111.121
i2612-P-6005.95.94
i2612-P-6207.37.37
i2612-P-6408.98.910
i2612-P-66011.111.115
i2612-P-68013.913.97
i2612-P-70017.617.61
i2612-P-72022.622.628
i2612-P-74029.329.3136
i2612-P-7603838110
i2612-P-78048.648.648.648.648.910.49105
i2612-P-80061.861.81
i2612-P-82076.576.5
i2612-P-84092.592.5
i2612-P-860109.5109.5
i2612-P-880127.1127.1
i2612-P-900145.3145.3
i2701-C-600167.6167.6
i2701-C-620149.2149.2
i2701-C-640131.3131.31
i2701-C-660113.8113.84
i2701-C-6809797
i2701-C-70081.381.31
i2701-C-72066.866.81
i2701-C-74054.154.1
i2701-C-76043.443.42
i2701-C-78034.934.92
i2701-C-80028.328.32
i2701-C-82023.323.31
i2701-C-84019.619.6
i2701-C-86016.816.84
i2701-C-88014.614.612
i2701-P-6003.63.63.63.67.620.0726
i2701-P-6209.29.2
i2701-P-64011.111.19
i2701-P-6609.49.48813.530.267
i2701-P-68013.313.512.812.816.650.6611
i2701-P-70018.118.116.216.220.750.8625
i2701-P-72026.726.7242426.120.5173
i2701-P-74033.333.3196
i2701-P-76042.442.4141
i2701-P-78053.753.74
i2701-P-8006767
i2701-P-82081.981.9
i2701-P-8409898
i2701-P-860115.1115.1
i2701-P-880132.8132.8
i2702-C-600165165
i2702-C-620146.9146.9
i2702-C-640129.2129.2
i2702-C-660112.1112.1
i2702-C-68095.695.6
i2702-C-70080.380.3
i2702-C-72066.366.32
i2702-C-74054.154.13
i2702-C-76043.943.94
i2702-C-78035.935.92
i2702-C-80029.729.71
i2702-C-82025251
i2702-C-84021.521.5
i2702-C-86018.718.7
i2702-C-88016.616.61
i2702-P-6009.79.7
i2702-P-62011.511.5
i2702-P-64013.713.71
i2702-P-66016.416.42
i2702-P-68019.819.8
i2702-P-70024.224.21
i2702-P-72030.130.1115
i2702-P-74037.737.757
i2702-P-76047.447.41
i2702-P-78059.259.22
i2702-P-80072.872.84
i2702-P-82088881
i2702-P-840104.3104.3
i2702-P-860121.4121.4
i2702-P-880139.1139.1
i2703-C-620145.8145.8
i2703-C-640128.3128.3
i2703-C-660111.4111.4
i2703-C-68095.395.31
i2703-C-70080.280.22
i2703-C-72066.666.6
i2703-C-74054.854.8
i2703-C-76045.145.11
i2703-C-78037.437.4
i2703-C-80031.531.52
i2703-C-8202727
i2703-C-84023.623.6
i2703-C-86020.920.9
i2703-C-88018.818.8
i2703-P-6201414
i2703-P-64016.316.33
i2703-P-66019.219.2
i2703-P-68022.922.93
i2703-P-70027.727.74
i2703-P-72033.933.977
i2703-P-7403838383841.951.9146
i2703-P-7605252
i2703-P-78064.164.1
i2703-P-8007878
i2703-P-82093.493.4
i2703-P-840109.8109.8
i2703-P-860127127
i2703-P-880144.7144.7
i2704-C-640128.1128.1
i2704-C-660111.3111.3
i2704-C-68095.395.3
i2704-C-70080.480.4
i2704-C-72066.966.9
i2704-C-74055.355.3
i2704-C-76045.845.8
i2704-C-78038.238.2
i2704-C-80032.432.41
i2704-C-82028.128.1
i2704-C-84024.724.7
i2704-C-86020.520.520.520.522.110.22
i2704-P-64017.717.7
i2704-P-66020.720.7
i2704-P-68022.322.322.322.324.510.221
i2704-P-70028.428.428.428.429.410.281
i2704-P-72035.835.82
i2704-P-74042.642.642.642.643.910.431
i2704-P-76054.254.2
i2704-P-78066.466.41
i2704-P-80080.580.5
i2704-P-82095.995.9
i2704-P-840112.3112.3
i2704-P-860129.5129.5
相关资讯: