大连商品交易所04月27日铁矿石期权收盘行情
发布时间:2026年04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
i2606-C-54026426412
i2606-C-560244244
i2606-C-580224224
i2606-C-600204204
i2606-C-620184184
i2606-C-630174174
i2606-C-640164164
i2606-C-650154154
i2606-C-660144144
i2606-C-6701341341
i2606-C-6801241242
i2606-C-690114.1114.1
i2606-C-700104.1104.17
i2606-C-71094.294.2
i2606-C-72084.384.31
i2606-C-73074.574.5
i2606-C-74064.964.9117
i2606-C-75055.555.5144
i2606-C-76049.849.849.849.846.631.49230
i2606-C-77037.341.535.637.938.324694.45755
i2606-C-78029.233.327.929.830.821663.981,819
i2606-C-79021.826.419.62224.11,885434.831,795
i2606-C-8001520.214.115.518.54,726792.543,961
i2606-C-81010.714.99.410.613.917,3172,048.486,786
i2606-C-8207.110.96.2710.28,285692.123,247
i2606-C-8305.17.744.67.45,867336.422,218
i2606-C-8403.45.62.83.25.33,907169.971,584
i2606-C-8502.34.322.33.714,267421.937,332
i2606-C-8601.731.41.52.52,06643.061,669
i2606-C-8701.42.31.11.11.71,41921.061,801
i2606-C-8801.11.80.80.91.21,26414.223,117
i2606-C-8900.81.40.60.70.88237.8873
i2606-C-9000.810.50.60.51,0347.351,659
i2606-C-9100.60.80.40.40.39004.421,790
i2606-C-9200.50.60.30.40.27883.42,383
i2606-C-9300.50.70.30.30.12,48610.666,721
i2606-P-5400.10.10.10.10.15601
i2606-P-5600.10.1209
i2606-P-5800.10.10.10.10.1150.02295
i2606-P-6000.10.1444
i2606-P-6200.10.1141
i2606-P-6300.10.10.10.10.12260.23777
i2606-P-6400.10.10.10.10.14190.42734
i2606-P-6500.10.20.10.20.15180.52819
i2606-P-6600.20.20.20.20.11464
i2606-P-6700.10.1452
i2606-P-6800.20.30.20.30.16201.251,253
i2606-P-6900.20.30.20.30.1560.1226
i2606-P-7000.40.40.30.40.23611.285,393
i2606-P-7100.40.40.30.40.26432.52831
i2606-P-7200.50.70.50.60.37694.21,700
i2606-P-7300.90.90.70.80.51,0778.632,464
i2606-P-7401.21.21.11.20.91,61919.073,323
i2606-P-7501.921.61.81.64,53781.968,056
i2606-P-7602.62.82.42.52.61,85548.243,171
i2606-P-7703.94.33.63.64.32,03879.73,881
i2606-P-78066.45.25.96.85,555323.29,163
i2606-P-79099.27.78.410.23,506294.443,930
i2606-P-80012.813.411.11214.56,656812.265,085
i2606-P-81017.118.715.81719.91,663285.741,108
i2606-P-82023.125.12222.726.234280.28444
i2606-P-83030.532.929.130.133.424776.84239
i2606-P-84038.741.736.93941.217568.9250
i2606-P-85047.650.845.847.449.719594.75201
i2606-P-860606059.659.658.584.7824
i2606-P-8706666666667.710.662
i2606-P-88077.277.227
i2606-P-89086.886.87
i2606-P-90096.596.5
i2606-P-910106.4106.4
i2606-P-920116.3116.3
i2606-P-930126.2126.2
i2607-C-600197.1197.15
i2607-C-620177.2177.2
i2607-C-630167.3167.3
i2607-C-640157.4157.41
i2607-C-650147.5147.5
i2607-C-660137.6137.6
i2607-C-670127.8127.8
i2607-C-6801181181
i2607-C-690108.2108.2
i2607-C-70098.598.5
i2607-C-71088.988.9
i2607-C-72079.479.41
i2607-C-73070702
i2607-C-74060.860.812
i2607-C-7505252117
i2607-C-76046.646.642.342.343.72310.32192
i2607-C-77038.338.336.636.63683.03237
i2607-C-78031.231.227.427.629.1185.08388
i2607-C-790252521.821.823.3122.68311
i2607-C-80019.819.816.81818.422338.31477
i2607-C-81015.415.412.913.814.521328.52334
i2607-C-8201212.810.111.411.426028.98362
i2607-C-8309.39.87.98.29776.93225
i2607-C-8407.27.26.46.57.1573.95112
i2607-C-8505.55.55.15.15.7562.96537
i2607-C-8604.24.44.24.44.5321.4118
i2607-C-8703.63.83.53.53.7200.791
i2607-C-8802.92.92.92.93130.38152
i2607-C-8902.42.42.42.42.4761.82214
i2607-C-9002.12.122.12741.48329
i2607-C-9101.71.81.71.81.6210.36136
i2607-C-9201.41.51.41.51.3660.91190
i2607-C-9401.11.21.11.10.97047.65768
i2607-P-6000.30.314
i2607-P-6200.60.60.60.60.430.0237
i2607-P-6300.50.5100
i2607-P-6400.60.6294
i2607-P-6500.70.7240
i2607-P-6600.80.80.80.80.8200.16170
i2607-P-6700.90.90.90.91290.27120
i2607-P-6801.11.11.11.11.260.07203
i2607-P-6901.41.51.31.31.4400.56145
i2607-P-7001.61.81.51.51.7821.35723
i2607-P-7102.12.22.12.22210.45219
i2607-P-7202.52.72.42.52.52516.14216
i2607-P-7303.43.43.13.23.1581.89228
i2607-P-7404.34.33.94.33.9662.8227
i2607-P-7505.55.75.25.35.1492.66421
i2607-P-7607.17.67.17.16.7392.92475
i2607-P-7709.110.28.89923222.572,077
i2607-P-78011.913.111.51212.225532.151,470
i2607-P-79015.617.315.416.416.323339.16327
i2607-P-80019.321.919.320.921.4408.45288
i2607-P-81025.928.625.928.627.582.19130
i2607-P-82034.334.3141
i2607-P-83043.143.742.342.341.9208.61206
i2607-P-8405252.151.651.65042.0886
i2607-P-85059.459.658.959.458.62716.0269
i2607-P-860696968.668.667.542.754
i2607-P-87076.676.6
i2607-P-88085.985.915
i2607-P-89095.395.3
i2607-P-900104.9104.9
i2607-P-910114.5114.5
i2607-P-920124.3124.3
i2607-P-940143.8143.840
i2608-C-620173.5173.5
i2608-C-630163.7163.7
i2608-C-640154154
i2608-C-650144.2144.2
i2608-C-660134.6134.6
i2608-C-670124.9124.9
i2608-C-680115.3115.3
i2608-C-690105.8105.8
i2608-C-70096.396.3
i2608-C-71086.986.9
i2608-C-72077.777.744
i2608-C-73068.768.722
i2608-C-74060601
i2608-C-75051.751.72
i2608-C-76044441
i2608-C-77037.137.12
i2608-C-78031311
i2608-C-79025.725.72
i2608-C-80021.421.415
i2608-C-81017.917.95
i2608-C-820151518
i2608-C-83012.712.73
i2608-C-84010.810.815
i2608-C-8509.29.22
i2608-C-8607.97.922
i2608-C-8706.96.99
i2608-C-8806647
i2608-C-8905.25.21
i2608-C-9004.64.63
i2608-C-9104.14.141
i2608-C-9203.63.651
i2608-P-6201.91.928
i2608-P-6302.12.1
i2608-P-6402.32.354
i2608-P-6502.62.61
i2608-P-6602.92.945
i2608-P-6703.23.24
i2608-P-6803.63.624
i2608-P-690442
i2608-P-7004.54.514
i2608-P-7105.15.14
i2608-P-7205.95.914
i2608-P-7306.96.93
i2608-P-7408.28.28
i2608-P-7509.99.9
i2608-P-76012.112.11
i2608-P-77015.115.13
i2608-P-78019191
i2608-P-79023.823.83
i2608-P-80029.429.4
i2608-P-81035.835.83
i2608-P-82042.942.91
i2608-P-83050.650.62
i2608-P-84058.658.61
i2608-P-85067.167.12
i2608-P-86075.875.8
i2608-P-87084.784.72
i2608-P-88093.893.8
i2608-P-890103103
i2608-P-900112.4112.4
i2608-P-910121.8121.8
i2608-P-920131.4131.4
i2609-C-600187.1188187.1188188.123.7512
i2609-C-620168.5168.5
i2609-C-640149.1149.11
i2609-C-650139.6139.6
i2609-C-660130.1130.1
i2609-C-670120.7120.7
i2609-C-680111.4111.410
i2609-C-690102.3102.3
i2609-C-70093.393.33
i2609-C-71084.684.6
i2609-C-72076.176.175
i2609-C-73067.967.920
i2609-C-74060.260.287
i2609-C-75053.556.750.652.452.812768.29236
i2609-C-76046.65044464613562.83372
i2609-C-77040.343.637.939.139.77830.74212
i2609-C-78035.937.632.334.53412140.87776
i2609-C-79029.431.227.228.728.97521.66454
i2609-C-80024.926.922.924.224.51,924464.345,020
i2609-C-81021.622.519.320.320.630463.28777
i2609-C-82018.918.916.11717.323139.29780
i2609-C-83014.91611.314.314.610715.74249
i2609-C-84012.513.311.511.512.3384.76687
i2609-C-8501011.39.310.110.31,043104.712,561
i2609-C-8609.49.488.48.8695.91462
i2609-C-8707.17.57.17.27.4312.27105
i2609-C-8806.97.266.66.31,36887.042,763
i2609-C-8905.35.45.15.15.4231.22142
i2609-C-9005.45.44.44.54.741919.411,657
i2609-C-9204.14.53.53.93.53,485136.617,728
i2609-P-6001.21.31.11.111622.023,528
i2609-P-6201.41.41.41.41.4190.27390
i2609-P-64022.11.91.92.1941.91698
i2609-P-6502.62.62.32.42.51293.18424
i2609-P-6602.72.92.72.83240.681,142
i2609-P-6703.53.53.43.43.5431.5466
i2609-P-6804.14.3444.237415.111,646
i2609-P-6905.15.255.15.1522.66311
i2609-P-7006.46.76.36.46.11,18176.4313,691
i2609-P-7107.37.67.37.37.4423.13221
i2609-P-7209.19.48.79.18.815313.721,729
i2609-P-73010.611.310.510.710.7636.81776
i2609-P-74012.613.712.513.112.825232.91,637
i2609-P-75015.116.914.815.615.524237.971,173
i2609-P-760182017.518.718.615729.331,290
i2609-P-77022.123.921.222.522.334677.721,248
i2609-P-78025.728.325.126.826.528175.661,197
i2609-P-79030.533.529.931.631.412840.54497
i2609-P-80036.239.535.639.536.916461.35732
i2609-P-81041.345.241.343.7436829.56140
i2609-P-82048.651.64849.849.76733.29113
i2609-P-83055.559.45557.256.95028.461
i2609-P-84066.466.666.466.664.6325
i2609-P-85072.672.6
i2609-P-860838383838110.8315
i2609-P-87089.789.7
i2609-P-88098.698.6
i2609-P-890107.6107.61
i2609-P-900116.8116.8
i2609-P-920135.6135.6186
i2610-C-600183.9183.9
i2610-C-620164.6164.6
i2610-C-640145.6145.6
i2610-C-660126.9126.91
i2610-C-680108.7108.7
i2610-C-70091.291.2
i2610-C-72074.774.7
i2610-C-74059.559.53
i2610-C-76046466
i2610-C-78034.834.84
i2610-C-80025.825.825
i2610-C-82019.119.18
i2610-C-84014.214.216
i2610-C-86010.710.721
i2610-C-8808.28.26
i2610-C-9006.46.420
i2610-C-9205.15.125
i2610-P-600221
i2610-P-6202.72.710
i2610-P-6403.73.718
i2610-P-6604.94.911
i2610-P-6806.76.74
i2610-P-7009.19.112
i2610-P-72012.412.412
i2610-P-74017.217.28
i2610-P-76023.623.6
i2610-P-78032.332.3
i2610-P-80043.343.32
i2610-P-82056.456.41
i2610-P-84071.471.4
i2610-P-86087.987.9
i2610-P-880105.3105.3
i2610-P-900123.4123.4
i2610-P-920142.1142.1
i2611-C-600180.9180.9
i2611-C-620161.9161.9
i2611-C-640143.3143.3
i2611-C-660125125
i2611-C-680107.3107.31
i2611-C-70090.390.3
i2611-C-72074.474.4
i2611-C-74059.859.8
i2611-C-76047.147.12
i2611-C-78036.436.414
i2611-C-80028.228.228.228.227.910.2872
i2611-C-82021.521.520
i2611-C-84017.617.617.617.616.710.1838
i2611-C-86013.213.227
i2611-C-88010.610.652
i2611-C-9008.78.718
i2611-P-6003.73.71
i2611-P-6204.74.711
i2611-P-6406616
i2611-P-6607.67.613
i2611-P-6809.89.813
i2611-P-70012.812.830
i2611-P-72016.716.798
i2611-P-74022.122.162
i2611-P-76029.229.223
i2611-P-78038.438.4100
i2611-P-80049.849.82
i2611-P-82063.363.3
i2611-P-84078.478.4
i2611-P-86094.894.8
i2611-P-880112.1112.1
i2611-P-900130.1130.1
i2612-C-600178.5178.5
i2612-C-620159.8159.8
i2612-C-640141.4141.4
i2612-C-660123.4123.4
i2612-C-680106106
i2612-C-70089.389.3
i2612-C-72073.873.8
i2612-C-74059.759.7
i2612-C-76047.347.3
i2612-C-78037.137.13
i2612-C-80029294
i2612-C-82022.722.710
i2612-C-84018.118.110
i2612-C-86014.714.717
i2612-C-88012.112.117
i2612-C-90010.110.121
i2612-P-600554
i2612-P-6206.26.27
i2612-P-6407.77.710
i2612-P-6609.69.615
i2612-P-68012.112.17
i2612-P-70015.315.3
i2612-P-72019.619.628
i2612-P-74025.425.4136
i2612-P-76032.932.9110
i2612-P-78041.541.541.541.542.610.42105
i2612-P-80054.354.31
i2612-P-8206868
i2612-P-84083.283.2
i2612-P-86099.699.6
i2612-P-880116.9116.9
i2612-P-900134.9134.9
i2701-C-600175.5175.5
i2701-C-620157157
i2701-C-640138.9138.91
i2701-C-660121.2121.24
i2701-C-680104.1104.1
i2701-C-70087.887.83
i2701-C-720141.2141.2141.2141.272.711.411
i2701-C-74059.159.1
i2701-C-76047.347.32
i2701-C-78037.537.55
i2701-C-80029.829.85
i2701-C-82023.923.94
i2701-C-84019.519.54
i2701-C-86016.216.214
i2701-C-88012.913.412.913.213.691.1853
i2701-P-6003.73.73.63.66.6110.446
i2701-P-62088
i2701-P-6409.79.79
i2701-P-66011.911.910
i2701-P-68010.310.39.59.914.760.5916
i2701-P-70019.619.619.619.618.310.225
i2701-P-72025.225.220.920.923.120.4675
i2701-P-7402828282829.310.28197
i2701-P-76036.236.233.933.937.320.7147
i2701-P-78047.547.58
i2701-P-80059.659.6199
i2701-P-82073.673.64
i2701-P-8408989
i2701-P-860105.5105.5
i2701-P-880122.9122.9
i2702-C-600173.8173.8
i2702-C-620155.5155.5
i2702-C-640137.6137.6
i2702-C-660120.2120.2
i2702-C-680103.4103.4
i2702-C-70087.587.5
i2702-C-72072.772.72
i2702-C-74059.559.53
i2702-C-76048.148.14
i2702-C-78038.838.82
i2702-C-80031.431.41
i2702-C-82025.725.71
i2702-C-84021.421.4
i2702-C-86018.118.1
i2702-C-88015.615.61
i2702-P-6008.58.5
i2702-P-62010.110.1
i2702-P-6406.56.56.56.512.110.064
i2702-P-6609.39.38.49.314.580.710
i2702-P-68017.617.65
i2702-P-70021.521.56
i2702-P-72026.626.6115
i2702-P-74033.233.257
i2702-P-76041.741.71
i2702-P-78052.152.12
i2702-P-80064.664.64
i2702-P-82078.878.81
i2702-P-84094.394.3
i2702-P-860110.9110.9
i2702-P-880128.2128.2
i2703-C-620154.3154.3
i2703-C-640136.6136.6
i2703-C-660119.4119.4
i2703-C-680102.9102.91
i2703-C-70087.387.32
i2703-C-72072.972.9
i2703-C-74060.160.1
i2703-C-76049.149.11
i2703-C-78040.140.1
i2703-C-80031.131.131.131.13310.312
i2703-C-82027.527.5
i2703-C-84023.423.4
i2703-C-86020.220.2
i2703-C-88017.717.7
i2703-P-62012.512.59
i2703-P-64014.714.711
i2703-P-66017.417.411
i2703-P-68020.720.73
i2703-P-70024.924.94
i2703-P-72030.330.377
i2703-P-74037.337.3146
i2703-P-76046.146.1
i2703-P-78056.956.9
i2703-P-80069.669.6
i2703-P-8208484
i2703-P-84099.799.7
i2703-P-860116.3116.3
i2703-P-880133.6133.6
i2704-C-640134.1134.1
i2704-C-660117.1117.1
i2704-C-680100.8100.8
i2704-C-70085.485.4
i2704-C-72071.371.3
i2704-C-74058.958.9
i2704-C-76048.348.3
i2704-C-78039.739.7
i2704-C-80032.932.93
i2704-C-82027.827.8
i2704-C-84023.823.8
i2704-C-86017.917.917.917.920.820.393
i2704-C-88018.418.411
i2704-P-64016.216.212
i2704-P-660191912
i2704-P-68022.522.56
i2704-P-70027278
i2704-P-72032.732.72
i2704-P-74035.238.533.536.140.15118.1243
i2704-P-76049.349.3
i2704-P-78060.560.51
i2704-P-80073.573.5
i2704-P-82088.288.2
i2704-P-840104104
i2704-P-860120.8120.8
i2704-P-880138.2138.2
相关资讯: