大连商品交易所09月17日铁矿石期权收盘行情

发布时间：2026年09月17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
i2611-C-600				119	119
i2611-C-610				109.1	109.1
i2611-C-620				99.2	99.2
i2611-C-630				89.3	89.3
i2611-C-640				79.5	79.5
i2611-C-650				69.9	69.9
i2611-C-660				60.4	60.4			50
i2611-C-670				51.1	51.1			80
i2611-C-680	42.2	44.3	39.7	43	42.2	104	43.61	233
i2611-C-690	34.7	35.1	31.3	33.5	33.7	96	31.79	186
i2611-C-700	26.2	27.2	24.5	25.6	25.9	108	27.24	376
i2611-C-710	19.7	19.7	16.9	19.6	18.9	198	36.07	483
i2611-C-720	14.5	14.5	11.5	13	13.1	4,221	550.21	3,320
i2611-C-730	9.1	9.9	7.8	8.8	8.5	3,092	276.74	1,889
i2611-C-740	6.8	7	5.1	5.9	5.3	4,502	268.08	1,561
i2611-C-750	4.8	5.6	3.6	3.9	3.3	5,494	225.66	3,541
i2611-C-760	3.1	3.3	2.6	2.8	2.1	1,450	40.86	1,991
i2611-C-770	2.3	2.5	1.8	1.9	1.5	1,118	22.3	2,705
i2611-C-780	1.7	1.7	1.3	1.4	1.1	682	10.03	1,876
i2611-C-790	1.3	1.3	1	1.1	0.9	236	2.74	1,134
i2611-C-800	1.2	1.2	0.8	0.8	0.8	2,105	20.47	3,439
i2611-C-810	0.8	0.8	0.6	0.6	0.7	260	1.83	593
i2611-C-820	0.6	0.7	0.5	0.5	0.6	394	2.34	955
i2611-C-830	0.5	0.6	0.4	0.4	0.5	114	0.54	760
i2611-C-840	0.6	0.6	0.4	0.4	0.5	824	3.59	685
i2611-C-850	0.5	0.5	0.3	0.3	0.4	117	0.45	464
i2611-C-860	0.4	0.4	0.3	0.3	0.4	317	1.18	968
i2611-C-870	0.3	0.3	0.3	0.3	0.4	100	0.33	425
i2611-C-880	0.3	0.3	0.3	0.3	0.3	45	0.14	507
i2611-C-900	0.3	0.3	0.3	0.3	0.3	52	0.16	526
i2611-C-920	0.5	0.5	0.2	0.2	0.2	413	1.81	1,161
i2611-P-600	0.3	0.3	0.2	0.3	0.1	161	0.37	1,235
i2611-P-610				0.2	0.2			521
i2611-P-620	0.3	0.3	0.3	0.3	0.3	3	0.01	486
i2611-P-630	0.5	0.5	0.4	0.4	0.4	457	2.04	583
i2611-P-640	0.6	0.7	0.5	0.6	0.6	604	3.57	905
i2611-P-650	1	1.1	0.7	1	1	2,225	20.6	3,124
i2611-P-660	1.4	1.4	1.1	1.2	1.4	353	4.42	915
i2611-P-670	1.8	2	1.5	1.6	2.2	922	16.45	1,230
i2611-P-680	2.8	3	2.2	2.4	3.2	1,309	34.61	2,147
i2611-P-690	4.5	4.5	3.4	3.7	4.7	1,192	47.79	2,106
i2611-P-700	6.5	6.8	5.1	6	6.9	7,464	449.32	5,136
i2611-P-710	9.5	10.5	7.7	8.8	9.9	2,323	210.96	1,468
i2611-P-720	13.1	15.2	11.9	13.5	14.1	2,802	373.68	2,454
i2611-P-730	18.8	20.6	17.9	18.2	19.5	568	106.18	4,278
i2611-P-740	24.9	28.5	24.2	26.5	26.3	304	76.81	1,524
i2611-P-750	33.9	36.5	32.1	35	34.3	148	49.18	818
i2611-P-760	41.6	44.9	40.8	43.3	43.1	146	62.08	569
i2611-P-770	51	53	51	51	52.5	5	2.57	268
i2611-P-780	60.9	64.1	60.9	64.1	62.1	13	8.27	162
i2611-P-790				71.9	71.9			136
i2611-P-800	83	83	83	83	81.8	1	0.83	95
i2611-P-810				91.7	91.7			1
i2611-P-820				101.6	101.6			18
i2611-P-830				111.5	111.5			131
i2611-P-840				121.5	121.5
i2611-P-850				131.4	131.4			38
i2611-P-860				141.4	141.4			19
i2611-P-870				151.4	151.4
i2611-P-880				161.4	161.4			41
i2611-P-900				181.3	181.3
i2611-P-920				201.3	201.3
i2612-C-600				115.7	115.7
i2612-C-610				105.9	105.9
i2612-C-620				96.1	96.1
i2612-C-630				86.4	86.4
i2612-C-640				76.8	76.8
i2612-C-650				67.3	67.3
i2612-C-660				58.1	58.1
i2612-C-670				49.2	49.2
i2612-C-680				40.7	40.7
i2612-C-690				32.8	32.8
i2612-C-700				25.7	25.7
i2612-C-710				19.6	19.6
i2612-C-720				14.6	14.6			35
i2612-C-730				10.7	10.7			1
i2612-C-740	7.5	7.5	7.5	7.5	7.9	6	0.45	6
i2612-C-750				5.9	5.9
i2612-C-760				4.6	4.6
i2612-C-770				3.6	3.6
i2612-C-780				2.9	2.9			27
i2612-C-790				2.4	2.4			4
i2612-C-800				2	2			37
i2612-C-810	1.4	1.4	1.4	1.4	1.7	8	0.11	8
i2612-C-820	1.6	1.6	1.3	1.3	1.4	12	0.19	32
i2612-C-830				1.2	1.2
i2612-C-840	1.1	2	1.1	2	1	18	0.2	16
i2612-C-850				0.9	0.9
i2612-C-860	0.8	0.9	0.6	0.6	0.8	39	0.33	39
i2612-C-880	0.6	0.7	0.5	0.6	0.6	87	0.56	85
i2612-C-900				0.5	0.5			47
i2612-C-920				0.4	0.4			42
i2612-P-600	0.4	0.4	0.4	0.4	0.4	2	0.01	12
i2612-P-610				0.5	0.5
i2612-P-620				0.7	0.7			19
i2612-P-630				1	1			1
i2612-P-640	1	1.6	1	1	1.4	6	0.07	14
i2612-P-650				2	2			24
i2612-P-660	2.6	3.1	2.6	3.1	2.7	12	0.36	31
i2612-P-670	3.5	3.5	3.5	3.5	3.8	2	0.07	6
i2612-P-680				5.3	5.3			9
i2612-P-690	8.3	8.3	6.2	6.2	7.4	48	3.52	34
i2612-P-700	9.7	9.7	9.7	9.7	10.2	10	0.97	10
i2612-P-710	14.5	14.5	14.4	14.4	14.1	3	0.43	3
i2612-P-720	20	20	20	20	19.1	10	2.0	37
i2612-P-730	25.9	26.2	25.9	26.2	25.2	30	7.81	32
i2612-P-740				32.4	32.4			136
i2612-P-750				40.4	40.4
i2612-P-760	48.9	48.9	48.9	48.9	49	1	0.49	110
i2612-P-770				58	58
i2612-P-780				67.3	67.3			104
i2612-P-790				76.8	76.8
i2612-P-800				86.4	86.4			3
i2612-P-810				96	96
i2612-P-820				105.8	105.8
i2612-P-830				115.6	115.6
i2612-P-840				125.4	125.4
i2612-P-850				135.3	135.3
i2612-P-860				145.2	145.2
i2612-P-880				165	165
i2612-P-900				184.9	184.9
i2612-P-920				204.8	204.8
i2701-C-590				121.3	121.3			5
i2701-C-600				111.6	111.6			9
i2701-C-610				102	102
i2701-C-620				92.5	92.5
i2701-C-630				83.1	83.1
i2701-C-640				73.9	73.9			2
i2701-C-650				64.9	64.9			1
i2701-C-660				56.3	56.3			6
i2701-C-670	50	50.6	46.3	47.6	48.1	227	109.34	400
i2701-C-680	41.9	42	39.1	40.9	40.5	148	60.37	305
i2701-C-690	35	35.9	32.9	34.2	33.6	292	101.02	869
i2701-C-700	29.4	29.7	26.5	29	27.6	279	78.97	1,055
i2701-C-710	23.9	24.3	21.5	22.9	22.4	240	55.24	2,335
i2701-C-720	19.1	20.3	17.5	18.6	18.1	612	115.89	2,452
i2701-C-730	16	16	14.3	15.5	14.7	466	71.55	3,038
i2701-C-740	13.5	13.5	11.6	12.2	11.9	480	59.45	2,465
i2701-C-750	11	11.1	9.4	9.9	9.7	1,235	125.93	2,999
i2701-C-760	7	8.7	7	8.1	8	621	51.37	1,959
i2701-C-770	7	7.1	6.5	6.7	6.7	133	8.94	974
i2701-C-780	5.9	6	5.2	5.5	5.6	311	17.45	1,205
i2701-C-790	5	5	4.7	4.7	4.7	162	7.72	608
i2701-C-800	4.2	4.6	3.8	3.9	4	1,654	67.0	10,128
i2701-C-810	3.5	3.5	3.3	3.3	3.5	13	0.43	476
i2701-C-820	3	3	2.8	2.9	3	101	2.87	659
i2701-C-830	2.4	2.5	2.4	2.5	2.6	31	0.78	335
i2701-C-840	2.2	2.2	2.2	2.2	2.3	7	0.15	463
i2701-C-860	1.8	1.8	1.7	1.7	1.7	73	1.26	619
i2701-C-880	1.4	1.4	1.3	1.4	1.4	64	0.88	1,363
i2701-C-900	1.1	1.1	1	1.1	1.1	30	0.32	628
i2701-C-920	1.1	1.1	1	1.1	0.8	51	0.54	3,332
i2701-P-590	1.2	1.2	1.1	1.1	1.1	139	1.62	673
i2701-P-600	1.6	1.7	1.5	1.6	1.4	934	15.0	4,350
i2701-P-610	1.8	1.8	1.7	1.8	1.7	27	0.48	866
i2701-P-620	2.2	2.2	2.1	2.1	2.2	80	1.73	871
i2701-P-630	2.6	2.8	2.6	2.7	2.8	39	1.06	459
i2701-P-640	3.3	3.6	3.3	3.3	3.6	316	10.83	1,241
i2701-P-650	4.5	4.6	4.1	4.2	4.6	386	17.19	1,716
i2701-P-660	5.9	6.2	5.5	5.9	5.9	697	40.66	4,363
i2701-P-670	7.7	8.1	7	7.1	7.7	217	16.32	1,586
i2701-P-680	8.6	10.6	8.6	9.7	10.1	416	41.11	1,804
i2701-P-690	11	14	10.5	13	13.2	231	30.25	1,476
i2701-P-700	17.6	18.3	15.8	16.8	17.1	2,956	498.84	8,801
i2701-P-710	21.7	23.3	20.6	21.5	21.9	863	189.19	5,923
i2701-P-720	27.2	28.9	25.9	26.6	27.6	227	62.04	7,736
i2701-P-730	33	35.6	32.1	32.7	34.1	171	57.72	2,570
i2701-P-740	41.4	42.4	39.8	41.6	41.3	100	41.35	1,770
i2701-P-750	47.7	49.7	47.7	48.5	49.1	31	15.12	812
i2701-P-760				57.4	57.4			764
i2701-P-770				66	66			306
i2701-P-780				74.9	74.9			421
i2701-P-790				84	84			37
i2701-P-800				93.3	93.3			259
i2701-P-810				102.7	102.7
i2701-P-820				112.3	112.3			4
i2701-P-830				121.8	121.8
i2701-P-840				131.5	131.5			1
i2701-P-860				151	151
i2701-P-880				170.6	170.6			1
i2701-P-900				190.3	190.3
i2701-P-920				210.1	210.1			26
i2702-C-580				129.7	129.7
i2702-C-600				110.6	110.6
i2702-C-610				101.2	101.2
i2702-C-620				91.9	91.9
i2702-C-630				82.8	82.8
i2702-C-640				73.9	73.9
i2702-C-650				65.3	65.3
i2702-C-660				57	57
i2702-C-670				49.2	49.2
i2702-C-680				42	42
i2702-C-690				35.6	35.6
i2702-C-700				29.9	29.9
i2702-C-710				25	25
i2702-C-720				20.9	20.9			2
i2702-C-730				17.6	17.6
i2702-C-740				14.9	14.9			3
i2702-C-750				12.7	12.7
i2702-C-760				11	11			3
i2702-C-770				9.5	9.5
i2702-C-780				8.4	8.4			2
i2702-C-790				7.4	7.4
i2702-C-800				6.5	6.5			1
i2702-C-810				5.8	5.8
i2702-C-820				5.2	5.2			31
i2702-C-830				4.7	4.7
i2702-C-840				4.3	4.3			2
i2702-C-860				3.5	3.5
i2702-C-880				3	3			1
i2702-C-900				2.5	2.5
i2702-C-920				2.1	2.1
i2702-P-580				2.1	2.1
i2702-P-600				3	3
i2702-P-610				3.5	3.5
i2702-P-620				4.2	4.2
i2702-P-630				5.1	5.1
i2702-P-640				6.1	6.1			3
i2702-P-650				7.5	7.5
i2702-P-660				9.2	9.2			8
i2702-P-670				11.4	11.4
i2702-P-680				14.2	14.2			5
i2702-P-690				17.6	17.6
i2702-P-700				21.9	21.9			5
i2702-P-710				27	27
i2702-P-720				32.9	32.9			121
i2702-P-730				39.5	39.5
i2702-P-740				46.8	46.8			76
i2702-P-750				54.6	54.6
i2702-P-760				62.8	62.8			2
i2702-P-770				71.3	71.3
i2702-P-780				80.1	80.1			110
i2702-P-790				89.1	89.1
i2702-P-800				98.2	98.2			1
i2702-P-810				107.5	107.5
i2702-P-820				116.9	116.9			1
i2702-P-830				126.3	126.3
i2702-P-840				135.9	135.9
i2702-P-860				155.1	155.1
i2702-P-880				174.5	174.5
i2702-P-900				194	194
i2702-P-920				213.6	213.6
i2703-C-580				129.2	129.2
i2703-C-600				110.5	110.5
i2703-C-620				92.2	92.2
i2703-C-640				74.6	74.6
i2703-C-660				58.3	58.3
i2703-C-680				43.9	43.9			1
i2703-C-700				32.3	32.3			4
i2703-C-720				23.7	23.7
i2703-C-740				17.9	17.9
i2703-C-760				14	14			1
i2703-C-780				11.3	11.3
i2703-C-800				9.3	9.3			2
i2703-C-820				7.8	7.8
i2703-C-840				6.7	6.7			2
i2703-C-860				5.8	5.8
i2703-C-880				5.1	5.1
i2703-C-900				4.4	4.4
i2703-C-920				3.9	3.9			1
i2703-P-580				3.8	3.8
i2703-P-600				4.9	4.9
i2703-P-620				6.6	6.6			10
i2703-P-640				8.9	8.9			12
i2703-P-660				12.5	12.5			12
i2703-P-680				18	18			3
i2703-P-700				26.3	26.3			4
i2703-P-720				37.7	37.7			76
i2703-P-740				51.7	51.7			151
i2703-P-760				67.7	67.7			1
i2703-P-780				84.9	84.9			26
i2703-P-800				102.9	102.9			1
i2703-P-820				121.3	121.3
i2703-P-840				140.1	140.1
i2703-P-860				159.1	159.1
i2703-P-880				178.3	178.3
i2703-P-900				197.7	197.7
i2703-P-920				217.1	217.1
i2704-C-580				128.6	128.6
i2704-C-600				110	110
i2704-C-620				91.9	91.9
i2704-C-640				74.6	74.6
i2704-C-660				58.5	58.5
i2704-C-680				44.4	44.4
i2704-C-700				33.1	33.1
i2704-C-720				24.9	24.9			1
i2704-C-740				19.2	19.2
i2704-C-760				15.3	15.3			10
i2704-C-780				12.6	12.6			1
i2704-C-800				10.6	10.6			2
i2704-C-820				9.1	9.1
i2704-C-840				7.9	7.9			2
i2704-C-860				7	7			4
i2704-C-880				6.2	6.2			9
i2704-C-900				5.5	5.5
i2704-P-580				4.7	4.7
i2704-P-600				6.1	6.1
i2704-P-620				7.9	7.9			22
i2704-P-640				10.4	10.4			11
i2704-P-660				14.2	14.2			13
i2704-P-680				20.1	20.1			7
i2704-P-700				28.7	28.7			11
i2704-P-720				40.3	40.3			4
i2704-P-740				54.5	54.5			69
i2704-P-760				70.5	70.5			3
i2704-P-780				87.7	87.7			30
i2704-P-800				105.6	105.6			1
i2704-P-820				124	124
i2704-P-840				142.8	142.8
i2704-P-860				161.7	161.7
i2704-P-880				180.9	180.9
i2704-P-900				200.1	200.1
i2705-C-580				126.9	126.9
i2705-C-600				108.6	108.6			45
i2705-C-620				90.8	90.8
i2705-C-640	62	67.2	62	66.5	73.8	64	42.27	65
i2705-C-660				58.2	58.2			21
i2705-C-680				44.8	44.8			15
i2705-C-700				34.1	34.1			68
i2705-C-720				26.4	26.4			62
i2705-C-740				21.1	21.1			27
i2705-C-760				17.5	17.5			9
i2705-C-780	13	14.4	13	14.4	14.9	2	0.27	82
i2705-C-800	10.3	12	10.2	11.4	12.9	10	1.09	242
i2705-C-820				11.4	11.4			4
i2705-C-840				10.2	10.2			7
i2705-C-860				9.1	9.1			1
i2705-C-880				8.3	8.3			104
i2705-P-580				6.6	6.6			88
i2705-P-600	5.3	5.6	5.3	5.6	8.2	4	0.22	148
i2705-P-620				10.3	10.3			134
i2705-P-640	15	15	15	15	13.2	4	0.6	45
i2705-P-660				17.5	17.5			99
i2705-P-680				23.9	23.9			230
i2705-P-700	38.9	38.9	36.9	36.9	33.1	4	1.5	329
i2705-P-720				45.3	45.3			128
i2705-P-740				59.9	59.9			215
i2705-P-760	65	74.3	65	68	76.1	73	50.4	79
i2705-P-780				93.4	93.4			5
i2705-P-800	109.8	115	105	115	111.3	84	95.92	105
i2705-P-820				129.7	129.7			3
i2705-P-840				148.3	148.3
i2705-P-860				167.2	167.2			3
i2705-P-880				186.2	186.2
i2706-C-580				126	126
i2706-C-600				107.9	107.9
i2706-C-620				90.3	90.3
i2706-C-640	62	62	62	62	73.6	8	4.96	8
i2706-C-660				58.4	58.4
i2706-C-680				45.4	45.4			1
i2706-C-700				35.2	35.2			1
i2706-C-720				27.9	27.9			2
i2706-C-740				22.9	22.9			20
i2706-C-760				19.4	19.4
i2706-C-780				16.8	16.8			6
i2706-C-800				14.9	14.9			9
i2706-C-820				13.4	13.4			8
i2706-C-840				12.1	12.1			2
i2706-P-580				8.3	8.3			2
i2706-P-600				10.1	10.1
i2706-P-620				12.4	12.4			5
i2706-P-640				15.6	15.6
i2706-P-660				20.2	20.2
i2706-P-680				27	27			1
i2706-P-700				36.7	36.7			10
i2706-P-720				49.2	49.2			194
i2706-P-740				64	64			117
i2706-P-760				80.4	80.4			1
i2706-P-780				97.7	97.7			1
i2706-P-800				115.7	115.7			1
i2706-P-820				134	134
i2706-P-840				152.7	152.7
i2707-C-580				125.4	125.4
i2707-C-600				107.4	107.4
i2707-C-620				90	90
i2707-C-640				73.5	73.5			2
i2707-C-660				58.6	58.6			1
i2707-C-680				45.9	45.9			6
i2707-C-700				36.1	36.1			7
i2707-C-720				29.1	29.1			19
i2707-C-740				24.2	24.2			3
i2707-C-760				20.9	20.9			2
i2707-C-780				18.4	18.4			6
i2707-C-800				16.5	16.5			4
i2707-C-820	10.9	10.9	10	10.2	15	10	1.05	10
i2707-C-840				13.8	13.8			1
i2707-P-580				9.8	9.8			2
i2707-P-600				11.7	11.7
i2707-P-620				14.1	14.1			1
i2707-P-640				17.5	17.5
i2707-P-660				22.4	22.4
i2707-P-680				29.5	29.5			7
i2707-P-700				39.5	39.5			13
i2707-P-720				52.4	52.4			14
i2707-P-740				67.4	67.4			2
i2707-P-760				83.9	83.9			2
i2707-P-780				101.2	101.2			2
i2707-P-800				119.2	119.2			4
i2707-P-820				137.6	137.6			1
i2707-P-840				156.2	156.2			1
i2708-C-580				125	125
i2708-C-600				107.1	107.1
i2708-C-620				89.9	89.9
i2708-C-640				73.6	73.6
i2708-C-660				58.9	58.9
i2708-C-680				46.6	46.6
i2708-C-700				37.1	37.1			2
i2708-C-720				30.4	30.4			2
i2708-C-740				25.8	25.8			2
i2708-C-760				22.6	22.6
i2708-C-780				20.2	20.2			2
i2708-C-800				18.4	18.4			6
i2708-C-820				16.9	16.9			4
i2708-P-580				11.4	11.4
i2708-P-600				13.5	13.5
i2708-P-620				16.1	16.1
i2708-P-640				19.6	19.6
i2708-P-660				24.7	24.7			2
i2708-P-680				32.2	32.2			11
i2708-P-700				42.6	42.6			4
i2708-P-720				55.7	55.7			3
i2708-P-740				70.9	70.9			4
i2708-P-760				87.5	87.5
i2708-P-780				105	105
i2708-P-800				123	123			1
i2708-P-820				141.3	141.3
i2709-C-620				89.4	89.4
i2709-C-640				73.4	73.4
i2709-C-660				59	59
i2709-C-680				47	47
i2709-C-700				38	38
i2709-C-720				31.7	31.7
i2709-C-740				27.4	27.4
i2709-C-760				24.3	24.3
i2709-P-620				18.1	18.1
i2709-P-640				21.9	21.9
i2709-P-660				27.3	27.3
i2709-P-680				35.2	35.2
i2709-P-700				45.9	45.9
i2709-P-720				59.4	59.4
i2709-P-740				74.9	74.9
i2709-P-760				91.6	91.6

相关资讯: