大连商品交易所09月18日铁矿石期权收盘行情

发布时间：2026年09月18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				121.5	121.5
i2611-C-610				111.5	111.5
i2611-C-620				101.6	101.6
i2611-C-630				91.8	91.8
i2611-C-640				81.9	81.9
i2611-C-650				72.2	72.2
i2611-C-660				62.6	62.6			50
i2611-C-670	43.8	51.8	43.8	51.8	53.2	8	3.82	80
i2611-C-680	45.9	48.3	39.9	46.3	44.1	71	31.9	238
i2611-C-690	37	40.6	31.5	36.2	35.4	72	25.52	176
i2611-C-700	27.5	29.9	23.8	28.2	27.3	119	31.16	352
i2611-C-710	20.6	24.1	16.8	20.8	20.1	801	164.28	512
i2611-C-720	13.5	17.6	11.4	14.7	14	3,661	519.56	3,381
i2611-C-730	9.5	12.4	7.8	10.1	9.2	5,775	580.54	2,484
i2611-C-740	6.4	8.5	5.3	6.6	5.9	11,171	747.39	2,764
i2611-C-750	4.2	5.6	3.5	4.4	3.8	11,617	514.62	4,553
i2611-C-760	2.8	3.8	2.4	3	2.5	3,467	103.11	2,496
i2611-C-770	2.1	2.5	1.7	2	1.8	2,324	48.81	2,949
i2611-C-780	1.6	1.7	1.3	1.4	1.3	842	12.55	1,810
i2611-C-790	1.1	1.3	0.9	1.1	1	504	5.48	1,217
i2611-C-800	0.9	1.1	0.8	0.9	0.8	1,741	16.36	4,250
i2611-C-810	0.6	0.7	0.6	0.7	0.7	469	2.97	791
i2611-C-820	0.5	0.6	0.4	0.5	0.6	269	1.38	972
i2611-C-830	0.4	0.5	0.4	0.4	0.5	177	0.78	718
i2611-C-840	0.4	0.5	0.3	0.4	0.4	244	0.97	665
i2611-C-850	0.4	0.4	0.4	0.4	0.3	6	0.02	459
i2611-C-860	0.3	0.4	0.3	0.4	0.3	2	0.01	968
i2611-C-870				0.3	0.3			425
i2611-C-880				0.2	0.2			507
i2611-C-900	0.2	0.2	0.2	0.2	0.2	39	0.08	523
i2611-C-920	0.2	0.3	0.2	0.2	0.1	122	0.29	1,136
i2611-P-600	0.2	0.2	0.1	0.2	0.1	709	1.32	1,015
i2611-P-610	0.2	0.2	0.1	0.2	0.1	274	0.49	528
i2611-P-620	0.3	0.3	0.2	0.2	0.2	456	1.18	468
i2611-P-630	0.4	0.4	0.4	0.4	0.3	327	1.26	596
i2611-P-640	0.5	0.6	0.5	0.5	0.5	366	1.83	935
i2611-P-650	0.7	0.9	0.6	0.8	0.8	1,711	12.7	3,259
i2611-P-660	0.9	1.2	0.9	1	1.2	1,633	17.38	1,624
i2611-P-670	1.5	1.9	1.3	1.6	1.8	1,662	25.89	1,586
i2611-P-680	2.3	2.9	1.9	2.3	2.7	2,922	69.31	2,780
i2611-P-690	3.3	4.5	2.9	3.4	4	3,732	136.2	2,267
i2611-P-700	5.9	6.9	4.5	5.1	5.9	15,744	869.89	6,254
i2611-P-710	8.9	10.3	6.8	8.1	8.6	3,292	265.76	1,689
i2611-P-720	12	15	10.3	12.2	12.5	3,868	465.79	2,516
i2611-P-730	18	20.4	14.8	16.8	17.7	837	144.4	4,298
i2611-P-740	23.6	28.2	21.1	23.8	24.4	200	47.86	1,520
i2611-P-750	30.5	36	28	31.3	32.2	177	55.26	864
i2611-P-760	39.3	44.9	38.9	40	41	147	60.29	573
i2611-P-770				50.2	50.2			268
i2611-P-780				59.8	59.8			162
i2611-P-790				69.5	69.5			136
i2611-P-800	77.5	77.5	77	77.2	79.3	5	3.86	100
i2611-P-810				89.2	89.2			1
i2611-P-820				99.1	99.1			18
i2611-P-830				109	109			131
i2611-P-840				118.9	118.9
i2611-P-850				128.9	128.9			38
i2611-P-860				138.8	138.8			19
i2611-P-870				148.8	148.8
i2611-P-880				158.8	158.8			41
i2611-P-900				178.8	178.8
i2611-P-920				198.5	198.5
i2612-C-600				119.2	119.2
i2612-C-610				109.3	109.3
i2612-C-620				99.5	99.5
i2612-C-630				89.7	89.7
i2612-C-640				80.1	80.1
i2612-C-650				70.5	70.5
i2612-C-660				61.2	61.2
i2612-C-670				52.1	52.1
i2612-C-680				43.4	43.4
i2612-C-690				35.2	35.2
i2612-C-700				27.8	27.8
i2612-C-710				21.3	21.3
i2612-C-720	14	16	14	16	16	11	1.74	46
i2612-C-730	11.2	13.1	11.2	11.6	11.8	21	2.41	22
i2612-C-740	8.5	8.5	8.5	8.5	8.7	10	0.85	16
i2612-C-750	6.4	7.2	6.4	7.2	6.4	2	0.14	2
i2612-C-760	4.6	4.6	4.6	4.6	4.8	1	0.05	1
i2612-C-770	3.7	3.7	3.7	3.7	3.7	30	1.11	30
i2612-C-780	2.8	2.8	2.8	2.8	2.8	1	0.03	28
i2612-C-790	2.5	2.5	2.3	2.3	2.2	7	0.17	9
i2612-C-800	1.9	1.9	1.9	1.9	1.8	3	0.06	39
i2612-C-810	1.5	1.5	1.4	1.4	1.4	8	0.11	16
i2612-C-820	1.3	1.3	1.3	1.3	1.2	1	0.01	33
i2612-C-830	1	1	1	1	1	1	0.01	1
i2612-C-840				0.8	0.8			16
i2612-C-850	0.7	0.7	0.7	0.7	0.6	1	0.01	1
i2612-C-860				0.5	0.5			39
i2612-C-880	0.5	0.5	0.5	0.5	0.4	99	0.49	112
i2612-C-900				0.3	0.3			47
i2612-C-920				0.2	0.2			42
i2612-P-600	0.5	0.5	0.4	0.4	0.3	20	0.09	22
i2612-P-610				0.5	0.5
i2612-P-620	0.5	0.7	0.5	0.7	0.6	30	0.18	19
i2612-P-630	0.8	0.8	0.8	0.8	0.9	1	0.01	2
i2612-P-640	1.4	1.4	1.2	1.2	1.2	24	0.33	38
i2612-P-650	1.5	1.8	1.5	1.8	1.7	113	1.9	44
i2612-P-660	2	2.5	2	2.5	2.3	61	1.4	39
i2612-P-670	3	3.4	3	3.4	3.2	70	2.22	36
i2612-P-680	4.5	4.6	4.5	4.5	4.5	62	2.8	57
i2612-P-690	6.6	6.6	6.6	6.6	6.3	20	1.29	34
i2612-P-700	9.1	9.4	9.1	9.4	8.8	20	1.85	30
i2612-P-710	12.5	12.5	12.5	12.5	12.3	1	0.12	4
i2612-P-720				17	17			37
i2612-P-730	23.9	24.3	21.1	21.5	22.8	70	15.78	102
i2612-P-740				29.6	29.6			136
i2612-P-750				37.4	37.4
i2612-P-760				45.7	45.7			110
i2612-P-770				54.6	54.6
i2612-P-780				63.8	63.8			104
i2612-P-790				73.1	73.1
i2612-P-800				82.7	82.7			3
i2612-P-810				92.3	92.3
i2612-P-820				102.1	102.1
i2612-P-830				111.9	111.9
i2612-P-840				121.7	121.7
i2612-P-850				131.6	131.6
i2612-P-860				141.5	141.5
i2612-P-880				161.3	161.3
i2612-P-900				181.3	181.3
i2612-P-920				201.2	201.2
i2701-C-590				124.8	124.8			5
i2701-C-600				115.1	115.1			9
i2701-C-610				105.4	105.4
i2701-C-620				95.9	95.9
i2701-C-630				86.4	86.4
i2701-C-640				77.1	77.1			2
i2701-C-650				68.1	68.1			1
i2701-C-660				59.3	59.3			6
i2701-C-670				50.8	50.8			400
i2701-C-680	44.2	47.2	39	43.8	42.9	228	96.93	380
i2701-C-690	36.7	39.1	33.4	36.3	35.6	124	45.2	858
i2701-C-700	29.6	33.4	26.6	31.1	29.2	125	36.88	1,033
i2701-C-710	23	27.4	21.5	25	23.6	442	107.51	2,391
i2701-C-720	20	22.6	17.5	20.7	18.9	868	170.37	2,434
i2701-C-730	16	18	14.1	16.7	15.2	485	78.93	3,245
i2701-C-740	12.6	14.6	11.3	13.2	12.2	817	105.14	2,554
i2701-C-750	10.3	11.7	9.1	10.5	9.9	1,489	152.37	3,378
i2701-C-760	8.7	9.4	7.5	8.5	8.1	405	34.34	1,938
i2701-C-770	7	7.5	6.1	6.8	6.7	401	26.28	1,073
i2701-C-780	5.9	6.2	5.1	5.8	5.6	505	29.03	1,273
i2701-C-790	4.8	5.1	4.5	4.7	4.8	207	9.88	655
i2701-C-800	4.1	4.5	3.7	4.1	4.1	2,161	87.92	10,541
i2701-C-810	3.5	3.7	3.2	3.4	3.5	88	3.16	477
i2701-C-820	3	3	2.6	3	3	54	1.49	656
i2701-C-830	2.5	2.5	2.4	2.4	2.6	84	2.05	355
i2701-C-840	2.1	2.3	2.1	2.1	2.3	17	0.36	467
i2701-C-860	1.6	1.8	1.6	1.8	1.8	47	0.83	608
i2701-C-880	1.4	1.4	1.3	1.4	1.4	11	0.15	1,364
i2701-C-900	1.1	1.2	1.1	1.2	1.1	130	1.5	730
i2701-C-920	1	1.1	1	1	0.9	209	2.26	3,436
i2701-P-590	1.1	1.3	1.1	1.2	1.1	177	2.12	778
i2701-P-600	1.4	1.7	1.3	1.6	1.4	591	9.08	4,632
i2701-P-610	1.6	1.8	1.6	1.7	1.7	90	1.56	906
i2701-P-620	1.9	2.2	1.9	2.1	2.1	137	2.82	917
i2701-P-630	2.5	2.8	2.3	2.6	2.6	68	1.71	460
i2701-P-640	3	3.5	2.9	3.2	3.3	166	5.45	1,274
i2701-P-650	4	4.7	3.8	4.1	4.2	413	17.11	1,814
i2701-P-660	6.3	6.3	4.8	5.1	5.4	1,693	90.5	4,690
i2701-P-670	6.6	7.9	6	6.6	7	405	28.04	1,519
i2701-P-680	9.7	10.5	7.7	8.9	9	977	84.91	1,888
i2701-P-690	11.2	12.7	10.3	11.8	11.7	545	62.46	1,466
i2701-P-700	16	17.8	13.4	15	15.2	2,194	337.57	8,669
i2701-P-710	20.3	22.7	17.4	19.8	19.6	809	157.4	6,212
i2701-P-720	25.2	28.3	22.4	25.2	24.9	729	181.21	7,926
i2701-P-730	32.7	35.2	28	30.1	31.1	184	59.26	2,573
i2701-P-740	37.3	41.8	35.4	35.4	38.2	183	69.68	1,734
i2701-P-750	45.6	48.2	44.2	44.9	45.8	75	34.2	841
i2701-P-760	54.6	57.2	50.6	53.6	54	133	71.48	755
i2701-P-770				62.6	62.6			306
i2701-P-780				71.5	71.5			421
i2701-P-790	79	79	79	79	80.6	1	0.79	37
i2701-P-800				89.9	89.9			259
i2701-P-810				99.3	99.3
i2701-P-820				108.8	108.8			4
i2701-P-830				118.4	118.4
i2701-P-840				128	128			1
i2701-P-860				147.5	147.5
i2701-P-880				167.1	167.1			1
i2701-P-900				186.8	186.8
i2701-P-920				206.6	206.6			26
i2702-C-580				134.2	134.2
i2702-C-600				115	115
i2702-C-610				105.6	105.6
i2702-C-620				96.2	96.2
i2702-C-630				87	87
i2702-C-640				78	78
i2702-C-650				69.2	69.2
i2702-C-660				60.7	60.7
i2702-C-670				52.6	52.6
i2702-C-680				45	45
i2702-C-690				38.1	38.1
i2702-C-700				31.9	31.9
i2702-C-710				26.5	26.5
i2702-C-720				22.1	22.1			2
i2702-C-730				18.4	18.4
i2702-C-740				15.5	15.5			3
i2702-C-750				13.1	13.1
i2702-C-760				11.2	11.2			3
i2702-C-770				9.7	9.7
i2702-C-780				8.5	8.5			2
i2702-C-790				7.5	7.5
i2702-C-800				6.7	6.7			1
i2702-C-810				5.9	5.9
i2702-C-820				5.3	5.3			31
i2702-C-830				4.8	4.8
i2702-C-840				4.4	4.4			2
i2702-C-860				3.6	3.6
i2702-C-880				3.1	3.1			1
i2702-C-900				2.6	2.6
i2702-C-920				2.2	2.2
i2702-P-580				2.1	2.1
i2702-P-600				2.9	2.9
i2702-P-610				3.4	3.4
i2702-P-620				4.1	4.1
i2702-P-630				4.8	4.8
i2702-P-640				5.8	5.8			3
i2702-P-650				6.9	6.9
i2702-P-660				8.4	8.4			8
i2702-P-670				10.3	10.3
i2702-P-680				12.6	12.6			5
i2702-P-690				15.7	15.7
i2702-P-700				19.4	19.4			5
i2702-P-710				24.1	24.1
i2702-P-720				29.5	29.5			121
i2702-P-730				35.8	35.8
i2702-P-740				42.9	42.9			76
i2702-P-750				50.5	50.5
i2702-P-760				58.6	58.6			2
i2702-P-770				67	67
i2702-P-780				75.8	75.8			110
i2702-P-790				84.7	84.7
i2702-P-800				93.9	93.9			1
i2702-P-810				103.1	103.1
i2702-P-820				112.5	112.5			1
i2702-P-830				121.9	121.9
i2702-P-840				131.5	131.5
i2702-P-860				150.7	150.7
i2702-P-880				170.1	170.1
i2702-P-900				189.6	189.6
i2702-P-920				209.2	209.2
i2703-C-580				133.7	133.7
i2703-C-600				114.9	114.9
i2703-C-620				96.5	96.5
i2703-C-640				78.7	78.7
i2703-C-660				61.8	61.8
i2703-C-680				46.7	46.7			1
i2703-C-700				34.1	34.1			4
i2703-C-720				24.7	24.7
i2703-C-740				18.4	18.4
i2703-C-760				14.2	14.2			1
i2703-C-780				11.4	11.4
i2703-C-800				9.4	9.4			2
i2703-C-820				8	8
i2703-C-840				6.8	6.8			2
i2703-C-860				5.9	5.9
i2703-C-880				5.2	5.2
i2703-C-900				4.6	4.6
i2703-C-920				4.1	4.1			1
i2703-P-580				3.8	3.8
i2703-P-600				4.9	4.9
i2703-P-620				6.4	6.4			10
i2703-P-640				8.5	8.5			12
i2703-P-660				11.6	11.6			12
i2703-P-680				16.4	16.4			3
i2703-P-700				23.7	23.7			4
i2703-P-720				34.2	34.2			76
i2703-P-740				47.7	47.7			151
i2703-P-760				63.4	63.4			1
i2703-P-780				80.6	80.6			26
i2703-P-800				98.5	98.5			1
i2703-P-820				117	117
i2703-P-840				135.8	135.8
i2703-P-860				154.8	154.8
i2703-P-880				174	174
i2703-P-900				193.3	193.3
i2703-P-920				212.8	212.8
i2704-C-580				132.7	132.7
i2704-C-600				114	114
i2704-C-620				95.7	95.7
i2704-C-640				78.1	78.1
i2704-C-660				61.6	61.6
i2704-C-680				46.8	46.8
i2704-C-700				34.6	34.6
i2704-C-720				25.5	25.5			1
i2704-C-740				19.4	19.4
i2704-C-760				15.4	15.4			10
i2704-C-780				12.6	12.6			1
i2704-C-800				10.7	10.7			2
i2704-C-820				9.2	9.2
i2704-C-840				8	8			2
i2704-C-860				7.1	7.1			4
i2704-C-880				6.3	6.3			9
i2704-C-900				5.7	5.7
i2704-P-580				4.8	4.8
i2704-P-600				6.1	6.1
i2704-P-620				7.7	7.7			22
i2704-P-640				10	10			11
i2704-P-660				13.3	13.3			13
i2704-P-680				18.4	18.4			7
i2704-P-700	29	29	29	29	26.1	1	0.29	10
i2704-P-720				37	37			4
i2704-P-740				50.8	50.8			69
i2704-P-760				66.6	66.6			3
i2704-P-780				83.8	83.8			30
i2704-P-800				101.7	101.7			1
i2704-P-820				120.1	120.1
i2704-P-840				138.9	138.9
i2704-P-860				157.9	157.9
i2704-P-880				177	177
i2704-P-900				196.3	196.3
i2705-C-580				130.5	130.5
i2705-C-600				112.1	112.1			45
i2705-C-620				94.1	94.1
i2705-C-640				76.9	76.9			65
i2705-C-660				60.8	60.8			21
i2705-C-680				46.6	46.6			15
i2705-C-700				35.1	35.1			68
i2705-C-720	30	30	28.4	28.4	26.8	4	1.15	63
i2705-C-740				21.2	21.2			27
i2705-C-760				17.4	17.4			9
i2705-C-780	13	13	12.9	13	14.8	12	1.56	92
i2705-C-800	11.9	11.9	11.5	11.5	12.9	11	1.3	246
i2705-C-820	8.2	8.2	8.2	8.2	11.4	1	0.08	4
i2705-C-840				10.2	10.2			7
i2705-C-860				9.3	9.3			1
i2705-C-880	3.7	3.7	3.7	3.7	8.4	10	0.37	114
i2705-P-580	3.1	3.4	3.1	3.1	6.8	12	0.38	94
i2705-P-600				8.3	8.3			148
i2705-P-620				10.2	10.2			134
i2705-P-640	10	10	10	10	12.8	2	0.2	45
i2705-P-660				16.6	16.6			99
i2705-P-680				22.2	22.2			230
i2705-P-700				30.6	30.6			329
i2705-P-720				42.2	42.2			128
i2705-P-740				56.4	56.4			215
i2705-P-760	74.2	74.2	74.2	74.2	72.5	1	0.74	78
i2705-P-780				89.8	89.8			5
i2705-P-800	105.6	105.6	105.5	105.5	107.8	2	2.11	105
i2705-P-820				126.2	126.2			3
i2705-P-840				144.9	144.9
i2705-P-860				163.8	163.8			3
i2705-P-880				182.9	182.9
i2706-C-580				129.2	129.2
i2706-C-600				111	111
i2706-C-620				93.2	93.2
i2706-C-640				76.2	76.2			8
i2706-C-660				60.5	60.5
i2706-C-680				46.7	46.7			1
i2706-C-700				35.8	35.8			1
i2706-C-720				27.9	27.9			2
i2706-C-740				22.7	22.7			20
i2706-C-760				19.2	19.2
i2706-C-780				16.7	16.7			6
i2706-C-800				14.8	14.8			9
i2706-C-820				13.4	13.4			8
i2706-C-840				12.2	12.2			2
i2706-P-580				8.5	8.5			2
i2706-P-600				10.2	10.2
i2706-P-620				12.3	12.3			5
i2706-P-640				15.2	15.2
i2706-P-660				19.3	19.3
i2706-P-680				25.4	25.4			1
i2706-P-700				34.3	34.3			10
i2706-P-720				46.3	46.3			194
i2706-P-740				60.9	60.9			117
i2706-P-760				77.2	77.2			1
i2706-P-780				94.6	94.6			1
i2706-P-800				112.6	112.6			1
i2706-P-820				131	131
i2706-P-840				149.7	149.7
i2707-C-580				129.5	129.5
i2707-C-600				111.4	111.4
i2707-C-620				93.8	93.8
i2707-C-640				76.9	76.9			2
i2707-C-660				61.3	61.3			1
i2707-C-680				47.8	47.8			6
i2707-C-700				37	37			7
i2707-C-720				29.4	29.4			19
i2707-C-740				24.3	24.3			3
i2707-C-760				20.8	20.8			2
i2707-C-780				18.4	18.4			6
i2707-C-800	14.2	14.2	12.5	12.6	16.6	4	0.53	4
i2707-C-820				15.1	15.1			10
i2707-C-840				13.9	13.9			1
i2707-P-580				10	10			2
i2707-P-600				11.7	11.7
i2707-P-620				14	14			1
i2707-P-640				16.9	16.9
i2707-P-660				21.2	21.2
i2707-P-680				27.4	27.4			7
i2707-P-700				36.5	36.5			13
i2707-P-720				48.7	48.7			14
i2707-P-740				63.5	63.5			2
i2707-P-760				79.9	79.9			2
i2707-P-780				97.3	97.3			2
i2707-P-800				115.3	115.3			4
i2707-P-820				133.7	133.7			1
i2707-P-840				152.4	152.4			1
i2708-C-580				129.1	129.1
i2708-C-600				111.2	111.2
i2708-C-620				93.7	93.7
i2708-C-640				77	77
i2708-C-660				61.6	61.6
i2708-C-680				48.3	48.3
i2708-C-700				38	38			2
i2708-C-720				30.7	30.7			2
i2708-C-740				25.8	25.8			2
i2708-C-760				22.5	22.5
i2708-C-780				20.2	20.2			2
i2708-C-800				18.4	18.4			6
i2708-C-820				17	17			4
i2708-P-580				11.7	11.7
i2708-P-600				13.5	13.5
i2708-P-620				15.9	15.9
i2708-P-640				19	19
i2708-P-660				23.4	23.4			2
i2708-P-680				30	30			11
i2708-P-700				39.5	39.5			4
i2708-P-720				52	52			3
i2708-P-740				66.9	66.9			4
i2708-P-760				83.5	83.5
i2708-P-780				101	101
i2708-P-800				119	119			1
i2708-P-820				137.5	137.5
i2709-C-620	95	95	95	95	92.7	1	0.95	1
i2709-C-640				76.2	76.2
i2709-C-660				61.1	61.1
i2709-C-680				48.3	48.3
i2709-C-700				38.5	38.5
i2709-C-720				31.7	31.7
i2709-C-740				27.2	27.2
i2709-C-760				24.1	24.1
i2709-P-620	17.1	17.1	13	13	18	3	0.47	2
i2709-P-640				21.3	21.3
i2709-P-660				26	26
i2709-P-680	34.5	34.5	34.1	34.1	33	2	0.69	2
i2709-P-700	43.9	45.1	43.9	45.1	43	2	0.89	2
i2709-P-720				55.9	55.9
i2709-P-740				71.2	71.2
i2709-P-760				88	88

相关资讯: