大连商品交易所03月25日铁矿石期权收盘行情
发布时间:2026年03月25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-540272.5272.5272.5272.5275.512.7265
i2605-C-560255.5255.59
i2605-C-580235.6235.67
i2605-C-600229.3229.3229.3229.3215.712.293
i2605-C-620195.8195.811
i2605-C-630185.9185.9
i2605-C-640175.9175.98
i2605-C-6501661662
i2605-C-660156.1156.119
i2605-C-670146.2146.2
i2605-C-680136.3136.33
i2605-C-690126.4126.41
i2605-C-700116.5116.551
i2605-C-710961009499106.71312.62391
i2605-C-720106109848996.95248.68360
i2605-C-7308080808087.110.8317
i2605-C-74077.577.51,137
i2605-C-7507071606068.174.613,188
i2605-C-76069.671.649.853.258.915101,562
i2605-C-77061.962.139.944.150.25424.62,582
i2605-C-78050.655.23134.742.2831305.493,774
i2605-C-79042.545.32429.935724214.94,990
i2605-C-8002739.51821.428.83,717869.459,859
i2605-C-81028.13213.816.123.53,772809.925,502
i2605-C-82018.626.110.512.319.16,7421,108.595,810
i2605-C-83016.821.68.29.415.510,4691,463.4110,093
i2605-C-84015.317.76.27.412.66,506765.443,270
i2605-C-85010.814.65.16.110.322,6742,339.2612,479
i2605-C-8609.31244.98.43,289266.743,679
i2605-C-8707.59.93.43.96.92,971225.462,860
i2605-C-8806.38.62.73.55.73,274189.84,745
i2605-C-8905.27.32.534.71,28366.824,031
i2605-C-9004.36.72.12.73.923,012936.6246,977
i2605-C-9104.45.61.72.33.31,99673.663,069
i2605-C-9203.84.81.41.82.71,15533.323,051
i2605-C-9302.94.11.21.52.31,69939.513,681
i2605-C-9401.83.50.91.21.916,282333.1414,870
i2605-P-5400.20.30.20.20.11010.221,534
i2605-P-5600.20.20.20.20.260.011,863
i2605-P-5800.40.40.30.30.2580.18656
i2605-P-6000.40.40.20.40.35111.473,344
i2605-P-6200.50.50.50.50.41532
i2605-P-6300.50.50.40.40.520.011,033
i2605-P-6400.40.60.40.60.520.01778
i2605-P-6500.50.60.50.50.69174.721,919
i2605-P-6600.60.60.50.50.72081.241,959
i2605-P-6700.60.80.60.60.83712.35686
i2605-P-6800.70.90.70.80.91551.362,055
i2605-P-69011.20.9116917.162,305
i2605-P-7001.21.51.11.31.16,82785.5525,511
i2605-P-7101.31.81.31.41.22994.642,987
i2605-P-7201.421.31.51.497216.273,777
i2605-P-7301.72.51.62.21.71,16122.853,632
i2605-P-7402.13.22.12.82.11,36934.764,344
i2605-P-7502.94.42.63.82.613,057460.5618,338
i2605-P-7603.65.63.44.93.54,291189.0310,447
i2605-P-7704.17.1464.83,769212.134,801
i2605-P-7805.89.45.18.36.76,498468.376,646
i2605-P-7907.112.76.711.49.59,23594910,283
i2605-P-8001017.29.115.313.321,4742,829.6411,010
i2605-P-81013.222.312.120183,874629.614,600
i2605-P-82017.829.215.126.323.62,209460.92,087
i2605-P-83021.536.321.535.5301,485396.841,619
i2605-P-8402844.527.239.437.1457158.73619
i2605-P-8503552.634.65144.8270119.3601
i2605-P-86042.861.542.558.152.9236121.6361
i2605-P-87053.170.450.16761.4296161.38258
i2605-P-8806363575770.24326.4635
i2605-P-89079.279.214
i2605-P-90088.488.435
i2605-P-91097.897.811
i2605-P-920107.2107.23
i2605-P-930116.8116.836
i2605-P-940115115114114126.42832.138
i2606-C-540261.2261.2
i2606-C-560241.3241.3
i2606-C-580221.5221.5
i2606-C-600201.7201.7
i2606-C-620181.9181.9
i2606-C-630172172
i2606-C-640162.2162.2
i2606-C-650152.4152.4
i2606-C-660142.6142.6
i2606-C-670132.8132.8
i2606-C-680123.1123.12
i2606-C-690113.5113.5
i2606-C-7001041046
i2606-C-71094.694.6
i2606-C-72085.485.41
i2606-C-73076.576.5
i2606-C-740686844
i2606-C-750606051
i2606-C-76052.552.5105
i2606-C-77057.557.537.64145.7219.898
i2606-C-7803536.33536.339.682.9133
i2606-C-79035.835.82828.134.33510.0894
i2606-C-800363622.526.929.66817.72161
i2606-C-8103031.520.320.925.612633.55233
i2606-C-8202526.816.119.322.16415159
i2606-C-83023.423.41515.119.131254.48188
i2606-C-84019.519.512.613.816.6314.83272
i2606-C-85016.217.310.911.414.515520.22376
i2606-C-86014.914.99.49.412.6536.37279
i2606-C-87012.213.78.28.51117621.14142
i2606-C-88011.512.17.27.59.728330.13217
i2606-C-89010.310.56.46.48.5605.33158
i2606-C-9009.29.75.65.67.514512.17229
i2606-C-9107.88.655.26.617211.95275
i2606-C-9207.97.94.34.75.91318.24167
i2606-C-9306.86.8445.21024.75481
i2606-P-5400.70.70.60.70.550.03209
i2606-P-5600.60.639
i2606-P-5800.40.70.40.70.820.01323
i2606-P-60011110.9250.25129
i2606-P-6201.21.278
i2606-P-6301.31.368
i2606-P-6401.51.5116
i2606-P-6501.11.61.11.61.640.06219
i2606-P-6601.61.91.61.81.8931.63174
i2606-P-6701.92.21.922.1120.23178
i2606-P-6802.32.42.32.42.4140.33155
i2606-P-6903.13.12.92.92.750.1594
i2606-P-7003.13.833.83.21183.9373
i2606-P-7104.54.54.44.43.860.2785
i2606-P-7204.65.43.65.44.6351.62217
i2606-P-7305.575.56.55.71217.65207
i2606-P-7406.68.56.68.17.1594.51144
i2606-P-7507.811.47.810.19.152954.35252
i2606-P-7609.6149.613.211.617019.59341
i2606-P-77012.516.911.715.914.836353.86507
i2606-P-78015.121.314.419.718.726650.91548
i2606-P-79018.426.218.423.723.34811.88210
i2606-P-80023.532.122.128.728.615341.87403
i2606-P-8102735.826.534.534.6278.5794
i2606-P-82040.145.340.142.541.183.3685
i2606-P-83040.549.840.549.648.12311.02158
i2606-P-84045.859.345.859.355.62211.5490
i2606-P-85054.465.654.465.663.431.8549
i2606-P-86071.571.523
i2606-P-87079.979.9
i2606-P-8807879.376.97788.64131.9642
i2606-P-89097.497.4
i2606-P-900106.4106.4
i2606-P-910115.5115.5
i2606-P-920124.7124.7
i2606-P-930134.1134.1
i2607-C-600193.8193.8
i2607-C-620174.3174.3
i2607-C-630164.6164.6
i2607-C-6401551551
i2607-C-650145.4145.4
i2607-C-660136136
i2607-C-670126.6126.6
i2607-C-680117.3117.31
i2607-C-690108.1108.1
i2607-C-70099.299.2
i2607-C-71090.490.4
i2607-C-72082.982.979.279.281.921.621
i2607-C-73073.773.7
i2607-C-74065.965.98
i2607-C-75058.558.525
i2607-C-76051.651.611
i2607-C-77055.255.2474745.352.4747
i2607-C-78041.241.241.241.239.620.8176
i2607-C-790424231.332.634.55418.5766
i2607-C-80035.638.42828.230.13310.7289
i2607-C-81025.225.224.724.726.3328.03105
i2607-C-820282921.721.723.1246.08150
i2607-C-83022.122.119.419.520.491.78162
i2607-C-84019.619.616.616.6186311.38164
i2607-C-85019.72014.714.916.1468.39157
i2607-C-86017.517.913.313.314.4213.2117
i2607-C-87015.916.611.411.9137811.05106
i2607-C-88014.414.510.310.711.8556.3195
i2607-C-89012.813.39.49.710.79910.69132
i2607-C-90011.111.18.89.49.8797.38227
i2607-C-91010.810.88.48.49504.530
i2607-C-9209.5107.27.28.3655.49155
i2607-C-94088.56.46.57.121215.11308
i2607-P-6001.21.213
i2607-P-6201.71.728
i2607-P-63022
i2607-P-6402.52.52.52.52.410.02170
i2607-P-6502.82.8131
i2607-P-6603.43.43.33.33.3822.72123
i2607-P-670443.93.93.9210.8382
i2607-P-6804.44.54.44.54.6180.8178
i2607-P-6905.25.45.25.45.4593.1684
i2607-P-7005.96.45.96.46.4633.98100
i2607-P-7107.47.77.47.77.6312.3455
i2607-P-7208.98.98.98.99.190.870
i2607-P-73010.711.910.711.910.9475.22104
i2607-P-7401314.11314.113648.52160
i2607-P-75015.81715.81715.6335.35138
i2607-P-76015.82115.619.918.78715.42136
i2607-P-77018.82518.72522.3439.7120
i2607-P-78028.828.828.428.626.65014.29168
i2607-P-7903035.53033.931.69230.49164
i2607-P-80032.540.231.739.637.14214.786
i2607-P-81038.14638.14643.32410.0873
i2607-P-82044.349.743.749.7503717.4466
i2607-P-83051.156.851.156.857.3147.3790
i2607-P-84064.665.664.665.664.942.691
i2607-P-85070.175.770.175.772.975.186
i2607-P-86081.381.3
i2607-P-87089.889.8
i2607-P-88098.698.6
i2607-P-890107.5107.5
i2607-P-900116.6116.6
i2607-P-910125.8125.8
i2607-P-920135135
i2607-P-940153.8153.840
i2608-C-620171.8171.8
i2608-C-630162.2162.2
i2608-C-640152.6152.6
i2608-C-650143143
i2608-C-660133.5133.5
i2608-C-670124.1124.1
i2608-C-680114.8114.8
i2608-C-690105.7105.7
i2608-C-70096.796.7
i2608-C-7108888
i2608-C-72079.579.5
i2608-C-73071.571.5
i2608-C-74063.863.81
i2608-C-75056.956.956.956.956.710.572
i2608-C-76050.350.31
i2608-C-7704646464644.410.462
i2608-C-78039.239.21
i2608-C-79037.137.137.137.134.710.372
i2608-C-80030.730.715
i2608-C-81030.430.427.727.727.320.585
i2608-C-82024.424.418
i2608-C-83025.525.524.724.721.820.53
i2608-C-84022.422.422.422.419.610.2215
i2608-C-85020.320.312.81717.730.53
i2608-C-86016.116.121
i2608-C-87016.816.816.816.814.610.179
i2608-C-88013.413.450
i2608-C-89012.212.21
i2608-C-90011.211.219
i2608-C-9108.812.88.28.210.3111.1510
i2608-C-92011.211.27.48.29.5111.130
i2608-P-6202.82.828
i2608-P-6303.23.2
i2608-P-6403.53.554
i2608-P-650441
i2608-P-6604.54.54.54.54.430.1445
i2608-P-670554
i2608-P-6805.75.725
i2608-P-6906.56.52
i2608-P-7007.57.514
i2608-P-7108.88.83
i2608-P-72010.310.317
i2608-P-73012.212.23
i2608-P-74014.514.511
i2608-P-75017.417.4
i2608-P-76020.920.91
i2608-P-77023.123.123.123.12510.233
i2608-P-78029.829.81
i2608-P-79032.132.132.132.135.210.323
i2608-P-80041.241.2
i2608-P-81042.942.942.942.947.810.433
i2608-P-82054.854.8
i2608-P-83059.359.359.359.362.210.592
i2608-P-84070701
i2608-P-85074.374.374.374.37810.742
i2608-P-86086.386.3
i2608-P-87089.889.889.889.894.910.92
i2608-P-880103.6103.6
i2608-P-890112.4112.4
i2608-P-900121.4121.4
i2608-P-910130.5130.5
i2608-P-920139.6139.6
i2609-C-600186.7186.71
i2609-C-620168168
i2609-C-640149.5149.51
i2609-C-660131.4131.4
i2609-C-680113.8113.89
i2609-C-70096.896.83
i2609-C-72080.780.74
i2609-C-74074.474.474.474.465.610.7424
i2609-C-7605354535452.521.0765
i2609-C-7804242.239.742.142.4239.64122
i2609-C-8003840.83232.234.913948.49668
i2609-C-8203032.3262829308.56106
i2609-C-84021.528.120.92324.340.9481
i2609-C-86018.818.8171720.530.5466
i2609-C-8801818.114.916.217.37211.38509
i2609-C-90016.116.112.812.814.7111.63391
i2609-C-92013.414.811.11212.512916.14969
i2609-P-6004.34.33.83.83.91235.26828
i2609-P-62055555.110.05151
i2609-P-6406.36.36.36.36.630.1985
i2609-P-6608.58.5112
i2609-P-6809.8119.89.910.870.71304
i2609-P-70014.21613.115.513.734751.372,301
i2609-P-72016.62116.616.817.5183.16913
i2609-P-74018.826.618.822.522.412327.5930
i2609-P-7602731.126.630.929.2133.78254
i2609-P-78038.442.837.242.239176.69159
i2609-P-80044.65544.65551.32211.59249
i2609-P-8206565656565.453.2528
i2609-P-84080.680.62
i2609-P-86010110199.399.396.61414.1240
i2609-P-880113.4113.4
i2609-P-900130.7130.7
i2609-P-920148.4148.416
i2610-C-600185185
i2610-C-620166.5166.5
i2610-C-640148.4148.4
i2610-C-660130.7130.7
i2610-C-680113.5113.5
i2610-C-70096.996.9
i2610-C-72081.181.1
i2610-C-74066.566.53
i2610-C-76054546
i2610-C-78044.644.64
i2610-C-80037.637.625
i2610-C-82032329
i2610-C-84027.427.417
i2610-C-86023.623.621
i2610-C-88020.420.46
i2610-C-90017.717.715
i2610-C-92013.413.412.812.815.520.2610
i2610-P-6005.95.91
i2610-P-6207.37.310
i2610-P-6406.36.36.36.39.120.1319
i2610-P-66011.311.311
i2610-P-68014144
i2610-P-70017.317.312
i2610-P-72021.421.413
i2610-P-74026.726.78
i2610-P-76034.134.11
i2610-P-78044.644.6
i2610-P-80057.557.52
i2610-P-82071.871.8
i2610-P-84087.187.1
i2610-P-860103.2103.2
i2610-P-880119.9119.9
i2610-P-900137.1137.1
i2610-P-920154.8154.8
i2611-C-600181.1181.1
i2611-C-620163.1163.1
i2611-C-640145.4145.4
i2611-C-660128.1128.1
i2611-C-680111.3111.31
i2611-C-70095.195.1
i2611-C-72079.879.8
i2611-C-74065.965.9
i2611-C-76054.554.52
i2611-C-78046.246.214
i2611-C-80035.535.535.535.539.910.3673
i2611-C-82034.734.720
i2611-C-84024.824.824.824.830.410.2530
i2611-C-86026.826.828
i2611-C-88023.723.752
i2611-C-900212118
i2611-P-6008.78.71
i2611-P-62010.510.511
i2611-P-64012.712.715
i2611-P-66015.315.313
i2611-P-68018.418.413
i2611-P-70022.122.130
i2611-P-72020.620.720.620.726.720.4199
i2611-P-74032.632.662
i2611-P-76041.141.123
i2611-P-78052.752.7100
i2611-P-80066.266.22
i2611-P-82080.980.9
i2611-P-84096.596.5
i2611-P-860112.7112.7
i2611-P-880129.5129.5
i2611-P-900146.7146.7
i2612-C-600177.6177.6
i2612-C-620159.8159.8
i2612-C-640142.3142.3
i2612-C-660125.3125.3
i2612-C-680108.8108.8
i2612-C-70092.992.9
i2612-C-7207878
i2612-C-74064.764.71
i2612-C-76054.354.3
i2612-C-78046.846.83
i2612-C-80040.940.94
i2612-C-820363612
i2612-C-840323210
i2612-C-86028.528.517
i2612-C-88025.525.517
i2612-C-90022.922.925
i2612-P-60010.710.73
i2612-P-62012.812.86
i2612-P-6406.96.96.76.715.220.149
i2612-P-66018.118.115
i2612-P-68021.421.46
i2612-P-70025.425.41
i2612-P-72030.430.428
i2612-P-74036.936.9136
i2612-P-76046.346.3110
i2612-P-78058.758.7106
i2612-P-80072.772.71
i2612-P-82087.787.71
i2612-P-840103.4103.4
i2612-P-860119.8119.8
i2612-P-880136.7136.7
i2612-P-900154154
i2701-C-600172.1172.1
i2701-C-620154.6154.6
i2701-C-640137.4137.41
i2701-C-660120.7120.72
i2701-C-680104.5104.5
i2701-C-70089.189.11
i2701-C-72074.774.72
i2701-C-74062.462.4
i2701-C-76053.453.41
i2701-C-78036.336.336.336.346.810.362
i2701-C-80041.541.51
i2701-C-8203737
i2701-C-84033.333.3
i2701-C-86030304
i2701-C-88027.127.110
i2701-P-60013.313.38
i2701-P-62015.715.7
i2701-P-640999918.420.189
i2701-P-66021.521.54
i2701-P-68025.225.23
i2701-P-7006.221.36.220.929.630.4814
i2701-P-720353560
i2701-P-74035.735.735.735.742.610.36192
i2701-P-76053.453.4140
i2701-P-78066.666.64
i2701-P-80081.281.2
i2701-P-82096.696.6
i2701-P-840112.6112.6
i2701-P-860129.2129.2
i2701-P-880146.2146.2
i2702-C-600171.6171.6
i2702-C-620154.3154.3
i2702-C-640137.4137.4
i2702-C-660120.9120.9
i2702-C-680104.9104.9
i2702-C-70089.689.6
i2702-C-72075.575.52
i2702-C-74063.863.83
i2702-C-76055.455.44
i2702-C-78049.149.12
i2702-C-80044.144.11
i2702-C-82039.839.81
i2702-C-84036.136.1
i2702-C-86032.932.9
i2702-C-88012.812.812.812.830.110.131
i2702-P-6001616
i2702-P-62018.518.5
i2702-P-64021.421.41
i2702-P-66024.724.72
i2702-P-68028.628.6
i2702-P-70033.133.11
i2702-P-72038.838.8
i2702-P-74046.946.92
i2702-P-76058.358.31
i2702-P-78071.971.92
i2702-P-80086.786.74
i2702-P-820102.2102.21
i2702-P-840118.4118.4
i2702-P-860135135
i2702-P-880152152
i2703-C-640137137
i2703-C-660120.7120.7
i2703-C-680104.9104.9
i2703-C-70089.989.9
i2703-C-72076.176.1
i2703-C-7406565
i2703-C-76057.257.2
i2703-C-78051.451.4
i2703-C-80046.646.62
i2703-C-82042.542.5
i2703-C-8403939
i2703-C-86035.935.9
i2703-P-64024.724.71
i2703-P-66028.228.2
i2703-P-68032.232.2
i2703-P-70036.936.92
i2703-P-72042.942.92
i2703-P-74051.651.61
i2703-P-76063.763.7
i2703-P-78077.677.6
i2703-P-80092.692.6
i2703-P-820108.3108.3
i2703-P-840124.6124.6
i2703-P-860141.3141.3
相关资讯: