大连商品交易所01月27日铁矿石期权收盘行情
发布时间:2026年01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
i2603-C-560241.5241.5
i2603-C-580221.5221.5
i2603-C-600201.5201.5
i2603-C-620181.5181.5
i2603-C-640161.6161.6
i2603-C-650151.6151.6
i2603-C-660141.6141.62
i2603-C-670131.7131.7
i2603-C-680121.7121.79
i2603-C-690111.8111.8
i2603-C-700101.8101.835
i2603-C-71091.991.93
i2603-C-720828238
i2603-C-73072.172.1
i2603-C-74062.362.353
i2603-C-75052.652.6133
i2603-C-76043.443.4239
i2603-C-7703538.733.53734.94516.64320
i2603-C-78027.730.925.32927.531891.22461
i2603-C-79020.123.918.721.321.4839184.25564
i2603-C-80013.817.713.415.416.53,976614.015,233
i2603-C-81010.513.39.410.712.87,918891.464,341
i2603-C-8208.1106.97.89.910,409878.363,449
i2603-C-83067.65.15.57.74,632295.42,709
i2603-C-8404.7644.463,596175.942,886
i2603-C-8503.54.93.23.44.710,392424.939,061
i2603-C-8602.73.72.42.53.769820.022,533
i2603-C-8702.431.91.931734.31,798
i2603-C-8801.92.41.71.72.43627.332,370
i2603-C-8901.72.11.41.51.95529.591,897
i2603-C-9001.621.31.41.52,58640.587,081
i2603-C-9101.21.611.11.25376.81,178
i2603-C-9201.21.40.9117128.252,282
i2603-C-93011.20.80.80.82452.561,113
i2603-C-9400.910.70.70.64714.04984
i2603-C-9500.810.70.80.51,1749.43,658
i2603-P-5600.10.10.10.10.1165
i2603-P-5800.10.1102
i2603-P-6000.10.1659
i2603-P-6200.10.20.10.20.11460.15369
i2603-P-6400.10.10.10.10.21450.18167
i2603-P-6500.20.2221
i2603-P-6600.10.20.10.20.2230.04475
i2603-P-6700.20.20.20.20.3500.11419
i2603-P-6800.30.30.20.30.3340.08673
i2603-P-6900.30.40.30.30.32040.62381
i2603-P-7000.60.60.40.40.41,4497.784,030
i2603-P-7100.60.60.50.50.44602.5771
i2603-P-7200.70.80.50.60.51,0927.272,033
i2603-P-73011.10.80.80.66466.212,067
i2603-P-7401.51.61.21.20.81,08314.812,132
i2603-P-7502.32.51.71.81.27,621157.895,423
i2603-P-76033.32.42.41.91,68547.173,235
i2603-P-7704.44.93.43.83.41,99683.343,851
i2603-P-7806.57.45.35.566,096392.625,115
i2603-P-7909.710.77.98.19.93,219306.343,200
i2603-P-80014.915.411.711.7152,960402.575,743
i2603-P-81019.821.516.717.121.32,136417.33,439
i2603-P-82027.828.624.324.328.4255682,311
i2603-P-83036.636.631.832.436.214950.13,300
i2603-P-84044.644.640.840.844.53113.21329
i2603-P-85053.254.349.852.253.216083.96287
i2603-P-86062.262.239
i2603-P-87071.471.447
i2603-P-880818180.78180.83024.2666
i2603-P-89090.490.46
i2603-P-900100100
i2603-P-910109.7109.7
i2603-P-920119.5119.5
i2603-P-930129.3129.3
i2603-P-940139.2139.2
i2603-P-950149149
i2604-C-560235235
i2604-C-580215215
i2604-C-6001951951
i2604-C-620175.1175.11
i2604-C-640155.3155.32
i2604-C-650145.4145.4
i2604-C-660135.6135.617
i2604-C-670125.7125.7
i2604-C-68011611660
i2604-C-690106.3106.3
i2604-C-70096.696.691
i2604-C-71087.187.1
i2604-C-72077.677.662
i2604-C-73068.468.4
i2604-C-74059.459.479
i2604-C-75050.850.8
i2604-C-76042.742.742
i2604-C-77035.235.2
i2604-C-78028.628.629
i2604-C-7902626.12626.122.951.279
i2604-C-800191917.218.418.271.2647
i2604-C-81015.115.113.414.514.5101.4461
i2604-C-82010.811.410.811.411.550.5623
i2604-C-8309.610.88.69.19.2434.169
i2604-C-8408.78.77.37.37.5635.41103
i2604-C-8506.17.16.17.16.1271.6661
i2604-C-8604.95.84.9551065.4886
i2604-C-87044.73.944.2702.96158
i2604-C-8803.43.43.43.43.520.0719
i2604-C-8902.73.32.72.73130.3626
i2604-C-9002.42.72.42.52.5400.99104
i2604-C-9102.32.32.32.32.1100.2338
i2604-C-9201.721.71.91.8551.0352
i2604-C-9301.51.81.51.61.6350.5774
i2604-C-9401.21.51.21.51.4590.82109
i2604-C-9501.21.51.21.41.22563.2447
i2604-P-5600.10.1133
i2604-P-5800.10.135
i2604-P-6000.20.221
i2604-P-6200.30.342
i2604-P-6400.50.535
i2604-P-6500.60.70.60.70.6530.37149
i2604-P-6600.80.80.70.80.7930.7253
i2604-P-6700.910.910.9580.5347
i2604-P-6801.11.21.11.21.1580.6574
i2604-P-6901.41.41.41.41.4200.2842
i2604-P-7001.81.81.81.81.7100.1867
i2604-P-7102.22.32.22.32.2310.6989
i2604-P-7202.832.82.82.81845.27186
i2604-P-7303.83.83.63.63.5311.1483
i2604-P-7404.64.84.44.64.5472.2177
i2604-P-7506.46.45.85.85.9201.18103
i2604-P-7608.48.47.47.47.840.3286
i2604-P-77011.211.29.79.710.3505.353
i2604-P-78014.714.712.612.913.68010.9372
i2604-P-79017.818.716.517.117.9223.8536
i2604-P-80021.822.421.822.423.240.8818
i2604-P-81028.328.428.328.429.420.5713
i2604-P-82035.335.535.335.536.520.7112
i2604-P-83042.342.342.342.344.210.421
i2604-P-84052.452.4
i2604-P-8506161
i2604-P-86069.969.9
i2604-P-87079.179.1
i2604-P-88088.488.4
i2604-P-89097.997.9
i2604-P-900107.4107.4
i2604-P-910117117
i2604-P-920126.7126.7
i2604-P-930136.5136.5
i2604-P-940146.3146.3
i2604-P-950156.1156.1
i2605-C-540253.5253.5253.1253.1248.725.0777
i2605-C-560228.8228.811
i2605-C-5802092095
i2605-C-600189.3189.34
i2605-C-620169.6169.622
i2605-C-640149.9149.912
i2605-C-650140.2140.2
i2605-C-660130.4130.421
i2605-C-670120.7120.72
i2605-C-680111.1111.18
i2605-C-690101.6101.61
i2605-C-70092.192.164
i2605-C-71082.982.91
i2605-C-72073.973.966
i2605-C-73065.365.3155
i2605-C-7405456.55456.557.221.1331
i2605-C-7504848.54848.549.6104.83323
i2605-C-76042.54740.741.942.710847.85461
i2605-C-77036.940.534.435.236.610238.36494
i2605-C-78029.634.728.93031.320363.621,477
i2605-C-79025.629.524.22526.7912238.031,478
i2605-C-80022.325.220.221.222.71,904424.864,020
i2605-C-81017.921.516.91819.451898.681,830
i2605-C-8201518.614.415.216.71,985317.53,943
i2605-C-83013.915.812.212.814.31,816244.964,089
i2605-C-84011.713.710.51112.336242.691,707
i2605-C-85010.3129.19.410.72,086205.485,106
i2605-C-860910.48.18.29.364858.461,672
i2605-C-8707.99.27.17.18.133626.51,169
i2605-C-8806.98.26.36.47.135524.662,427
i2605-C-8906.57.35.65.86.229618.631,882
i2605-C-9005.1755.35.44,973293.8929,371
i2605-C-9105.164.44.44.865532.782,118
i2605-C-9204.65.23.94.14.260826.641,237
i2605-C-9304.24.83.53.63.892736.581,262
i2605-C-9403.84.43.23.23.31,46552.63,184
i2605-P-5400.70.70.50.60.6230.131,036
i2605-P-5600.80.80.70.70.7730.542,212
i2605-P-5800.80.80.80.80.920.02523
i2605-P-6001.21.2111.12352.512,822
i2605-P-6201.21.21.21.21.4630.76786
i2605-P-6401.61.61.61.61.7210.34851
i2605-P-6502.12.11.81.8250810.281,186
i2605-P-6602.52.5222.21433.182,410
i2605-P-6702.82.82.42.42.52005.02696
i2605-P-6803.43.42.82.92.935610.471,248
i2605-P-6903.93.93.23.23.339813.731,490
i2605-P-7004.54.944.13.92,07789.9816,929
i2605-P-7105.75.74.64.74.623911.652,112
i2605-P-7206.66.85.65.65.692154.543,380
i2605-P-7308.18.36.97745734.262,538
i2605-P-7401010.58.68.68.825624.581,952
i2605-P-75012.61310.710.911.276789.823,720
i2605-P-76015.11613.513.914.31,498221.494,430
i2605-P-77019.5201717.118.231056.972,915
i2605-P-78023.624.52121.322.8994224.683,606
i2605-P-79028.629.825.826.928.2442120.794,106
i2605-P-80035.936.231.932.634.2361122.242,749
i2605-P-81041.74237.839.140.911946.31,136
i2605-P-82048.15045.146.548.15023.68972
i2605-P-83056.557.352.255.155.74022505
i2605-P-84065.565.960.862.563.7159102.74407
i2605-P-8507272441
i2605-P-86080.680.6289
i2605-P-87089.489.4118
i2605-P-880999998.79998.41615.8345
i2605-P-890107.5107.52
i2605-P-900119.2119.2119.2119.2116.711.1938
i2605-P-910126.1126.110
i2605-P-920135.5135.53
i2605-P-93014514536
i2605-P-940154.6154.610
i2606-C-540246.7246.7
i2606-C-560227227
i2606-C-580207.4207.4
i2606-C-600187.9187.9
i2606-C-620168.4168.4
i2606-C-640149149
i2606-C-660129.8129.8
i2606-C-670120.2120.2
i2606-C-680110.8110.82
i2606-C-690101.4101.4
i2606-C-70092.392.34
i2606-C-71083.383.3
i2606-C-72074.774.71
i2606-C-73066.566.5
i2606-C-74058.858.82
i2606-C-75051.851.8
i2606-C-76045.445.44
i2606-C-77039.839.8
i2606-C-78034.934.95
i2606-C-79030.630.6
i2606-C-80026.926.97
i2606-C-81023.823.8
i2606-C-82021.121.113
i2606-C-83018.818.8
i2606-C-84016.816.819
i2606-C-85015.115.1
i2606-C-86013.513.512
i2606-C-87012.212.2
i2606-C-88011.111.134
i2606-C-89010.110.1
i2606-C-9009.29.239
i2606-C-9108.48.4
i2606-C-9207.67.6
i2606-C-93077
i2606-P-5401.81.814
i2606-P-5602.12.15
i2606-P-5802.52.517
i2606-P-6002.92.916
i2606-P-6203.43.416
i2606-P-640449
i2606-P-6604.74.724
i2606-P-6705.15.1
i2606-P-6805.65.620
i2606-P-6906.36.3
i2606-P-7007.17.137
i2606-P-7108.18.1
i2606-P-7209.49.435
i2606-P-73011.211.2
i2606-P-74013.513.57
i2606-P-75016.416.4
i2606-P-76032.532.5882020.43
i2606-P-77024.324.3
i2606-P-78029.429.43
i2606-P-79035.135.1
i2606-P-80041.441.41
i2606-P-81048.248.2
i2606-P-82055.555.51
i2606-P-83063.163.1
i2606-P-84071.171.12
i2606-P-85079.379.3
i2606-P-86087.887.82
i2606-P-87096.496.4
i2606-P-880105.3105.3
i2606-P-890114.2114.2
i2606-P-900123.3123.3
i2606-P-910132.5132.5
i2606-P-920141.7141.7
i2606-P-930151.1151.1
i2607-C-600185.5185.51
i2607-C-620166.1166.1
i2607-C-640146.9146.91
i2607-C-660127.8127.8
i2607-C-680109.1109.11
i2607-C-70090.990.9
i2607-C-72073.873.81
i2607-C-74058.758.78
i2607-C-76046.146.16
i2607-C-78036.436.419
i2607-C-800292925
i2607-C-82023.623.619
i2607-C-84019.419.418
i2607-C-86016.216.220
i2607-C-88013.713.739
i2607-C-90011.711.749
i2607-C-92010.110.11
i2607-C-9408.88.81
i2607-P-6004.74.713
i2607-P-6205.35.328
i2607-P-64066124
i2607-P-6606.96.948
i2607-P-6808810
i2607-P-7009.79.716
i2607-P-72012.612.69
i2607-P-74017.417.42
i2607-P-76024.724.72
i2607-P-78034.934.96
i2607-P-80047.547.53
i2607-P-82061.961.94
i2607-P-84077.777.71
i2607-P-86094.494.4
i2607-P-880111.8111.8
i2607-P-900129.7129.7
i2607-P-920148.1148.1
i2607-P-940166.7166.7
i2608-C-620165.3165.3
i2608-C-640146.2146.2
i2608-C-660127.3127.3
i2608-C-680108.7108.7
i2608-C-70090.790.7
i2608-C-72074.174.1
i2608-C-74059.659.61
i2608-C-76047.747.7
i2608-C-78038.638.61
i2608-C-80031.731.716
i2608-C-82026.526.518
i2608-C-84022.522.514
i2608-C-86019.319.321
i2608-C-88016.816.847
i2608-C-90014.714.72
i2608-C-92013131
i2608-P-6207.67.629
i2608-P-6408.48.451
i2608-P-6609.49.434
i2608-P-68010.710.713
i2608-P-70012.712.714
i2608-P-72015.915.914
i2608-P-74021.321.39
i2608-P-76029.329.3
i2608-P-78040.140.11
i2608-P-80053.153.1
i2608-P-82067.867.8
i2608-P-84083.783.71
i2608-P-860100.4100.4
i2608-P-880117.8117.8
i2608-P-900135.6135.6
i2608-P-920153.8153.8
i2609-C-600178178
i2609-C-620158.9158.9
i2609-C-640140140
i2609-C-660121.2121.2
i2609-C-680102.9102.9
i2609-C-70085.585.53
i2609-C-72069.969.97
i2609-C-74056.756.718
i2609-C-76046.346.316
i2609-C-78038.438.4121
i2609-C-800343429.529.532.541.24144
i2609-C-82027.927.932
i2609-C-84024.424.413
i2609-C-86014.914.914.914.921.510.1531
i2609-C-88010.410.4101019.1313.18303
i2609-C-90017.217.256
i2609-C-92015.515.5138
i2609-P-6004.34.34.34.39.510.04307
i2609-P-62010.310.3145
i2609-P-64011.211.241
i2609-P-66012.412.499
i2609-P-680141470
i2609-P-70016.516.544
i2609-P-72019.919.919.919.920.710.2506
i2609-P-74027.427.4250
i2609-P-76036.936.9160
i2609-P-78048.948.9117
i2609-P-80056.256.756.256.762.82514.15119
i2609-P-82078.178.11
i2609-P-84094.494.42
i2609-P-860111.4111.4
i2609-P-880129129
i2609-P-900146.9146.9
i2609-P-920165.1165.1
i2610-C-620159.1159.1
i2610-C-640140.2140.2
i2610-C-660121.5121.5
i2610-C-680103.3103.3
i2610-C-70086.186.1
i2610-C-72070.870.8
i2610-C-74058.158.13
i2610-C-76048.148.16
i2610-C-78040.640.64
i2610-C-80034.934.926
i2610-C-82030.530.59
i2610-C-84027.127.117
i2610-C-86024.224.221
i2610-C-88021.921.96
i2610-C-90019.919.95
i2610-C-92018.218.2
i2610-P-62012.612.69
i2610-P-64013.613.615
i2610-P-66014.714.79
i2610-P-68016.416.43
i2610-P-70019.119.112
i2610-P-72023.723.713
i2610-P-74030.830.89
i2610-P-76040.740.71
i2610-P-78053531
i2610-P-80067.267.22
i2610-P-82082.682.6
i2610-P-8409999
i2610-P-860116.1116.1
i2610-P-880133.6133.6
i2610-P-900151.5151.5
i2610-P-920169.7169.7
i2611-C-620157.9157.9
i2611-C-640139139
i2611-C-660120.4120.4
i2611-C-680102.4102.41
i2611-C-70085.685.6
i2611-C-72070.870.8
i2611-C-74058.858.8
i2611-C-76049.549.52
i2611-C-78042.642.615
i2611-C-80037.337.374
i2611-C-82033.333.322
i2611-C-840303020
i2611-C-86027.327.332
i2611-C-880252528
i2611-C-90023.123.114
i2611-P-62015.515.57
i2611-P-64016.516.513
i2611-P-66017.717.712
i2611-P-68019.619.613
i2611-P-70022.622.632
i2611-P-72027.727.7101
i2611-P-74035.535.562
i2611-P-76046.146.124
i2611-P-7805959100
i2611-P-80073.573.52
i2611-P-82089.389.3
i2611-P-840105.9105.9
i2611-P-860123123
i2611-P-880140.6140.6
i2611-P-900158.5158.5
i2612-C-620156.3156.3
i2612-C-640137.4137.4
i2612-C-660118.8118.8
i2612-C-680101101
i2612-C-70084.584.5
i2612-C-72070.270.2
i2612-C-74058.858.81
i2612-C-76050.150.1
i2612-C-78043.643.62
i2612-C-80038.738.73
i2612-C-82034.834.88
i2612-C-84031.731.79
i2612-C-86029.129.119
i2612-C-88026.926.919
i2612-C-900151512.512.625455.8362
i2612-P-62017.517.51
i2612-P-64018.518.58
i2612-P-66019.719.713
i2612-P-68021.721.76
i2612-P-70025251
i2612-P-72030.630.627
i2612-P-7403939136
i2612-P-76050.150.1101
i2612-P-78063.463.4102
i2612-P-80078.378.31
i2612-P-82094.394.31
i2612-P-840111111
i2612-P-860128.2128.2
i2612-P-880145.9145.9
i2612-P-900163.8163.8
i2701-C-640135.6135.6
i2701-C-660117.1117.1
i2701-C-68099.499.4
i2701-C-70083.283.2
i2701-C-72069.669.62
i2701-C-74058.858.8
i2701-C-76050.850.81
i2701-C-78044.744.7
i2701-C-80040.140.1
i2701-C-82036.536.5
i2701-C-84033.633.6
i2701-C-86031.131.1
i2701-C-88029.129.14
i2701-P-64020.720.7
i2701-P-6602222
i2701-P-68024.124.1
i2701-P-7002222222227.810.222
i2701-P-72029.329.329.329.333.910.296
i2701-P-7403640.536384351.92104
i2701-P-76054.754.75
i2701-P-78068.568.5
i2701-P-80083.783.7
i2701-P-82099.999.9
i2701-P-840116.8116.8
i2701-P-860134.1134.1
i2701-P-880151.9151.9
相关资讯: