大连商品交易所09月21日铁矿石期权收盘行情

发布时间：2026年09月21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				122.5	122.5
i2611-C-610				112.5	112.5
i2611-C-620				102.6	102.6
i2611-C-630				92.7	92.7
i2611-C-640				82.8	82.8
i2611-C-650				73.1	73.1
i2611-C-660				63.4	63.4			50
i2611-C-670				54	54			80
i2611-C-680	41.5	44.5	41.5	44.3	44.9	6	2.58	240
i2611-C-690	35.5	38.4	34.2	34.7	36.1	48	17.26	181
i2611-C-700	26.3	30.7	26	26.4	28	173	47.58	384
i2611-C-710	19	23	18.5	19.9	20.8	270	54.35	509
i2611-C-720	14.2	17.1	12.7	13.8	14.6	3,665	523.54	3,627
i2611-C-730	10	11.9	8.6	9.3	9.7	6,914	686.81	3,567
i2611-C-740	6.4	8	5.5	6.2	6.2	3,930	255.65	3,115
i2611-C-750	4.1	5.3	3.7	4.2	3.8	10,295	450.55	5,246
i2611-C-760	2.7	3.6	2.4	2.8	2.4	2,780	79.84	2,799
i2611-C-770	1.9	2.3	1.6	1.9	1.6	1,324	25.3	3,034
i2611-C-780	1.3	1.6	1.2	1.2	1.1	1,291	17.41	2,214
i2611-C-790	1	1.1	0.9	0.9	0.9	599	5.7	1,281
i2611-C-800	0.9	0.9	0.7	0.9	0.7	2,378	19.59	4,593
i2611-C-810	0.6	0.6	0.5	0.6	0.6	207	1.2	848
i2611-C-820	0.5	0.5	0.4	0.5	0.5	154	0.69	1,000
i2611-C-830	0.4	0.4	0.3	0.3	0.4	301	1.16	797
i2611-C-840	0.3	0.4	0.3	0.4	0.3	137	0.46	691
i2611-C-850	0.3	0.4	0.3	0.3	0.3	1,223	3.7	1,121
i2611-C-860	0.3	0.3	0.2	0.2	0.2	152	0.42	972
i2611-C-870	0.2	0.2	0.2	0.2	0.2	167	0.33	448
i2611-C-880	0.2	0.2	0.2	0.2	0.2	10	0.02	507
i2611-C-900	0.2	0.2	0.2	0.2	0.1	23	0.04	532
i2611-C-920	0.2	0.2	0.2	0.2	0.1	47	0.09	1,144
i2611-P-600	0.1	0.2	0.1	0.2	0.1	161	0.17	1,015
i2611-P-610	0.1	0.1	0.1	0.1	0.1	177	0.18	524
i2611-P-620	0.2	0.3	0.2	0.2	0.1	216	0.43	476
i2611-P-630	0.3	0.4	0.2	0.3	0.2	77	0.24	625
i2611-P-640	0.5	0.6	0.3	0.3	0.4	325	1.42	961
i2611-P-650	0.8	0.8	0.5	0.6	0.6	665	4.21	3,612
i2611-P-660	1.1	1.1	0.7	0.8	1	402	3.33	1,609
i2611-P-670	1.6	1.8	1.1	1.2	1.6	1,152	15.72	1,776
i2611-P-680	2.4	2.7	1.7	2	2.4	1,942	41.02	2,934
i2611-P-690	3.7	4.1	2.6	3.2	3.7	2,787	92.9	2,243
i2611-P-700	5.7	6.3	4.1	5.3	5.6	7,786	412.22	6,904
i2611-P-710	8.5	9.4	6.4	8.1	8.3	4,791	379.88	2,311
i2611-P-720	11.6	13.9	9.9	12.2	12.1	4,142	497.76	3,088
i2611-P-730	17.5	19.2	14.5	18.3	17.2	854	143.05	4,329
i2611-P-740	23.9	25.4	20.8	25.4	23.6	142	32.73	1,539
i2611-P-750	31.6	35.1	30.1	35.1	31.3	40	12.77	871
i2611-P-760	42.8	43.2	37.2	43.2	39.9	102	41.11	583
i2611-P-770	52	52	46.4	49.4	49.1	43	21.33	276
i2611-P-780	55.1	55.1	55.1	55.1	58.6	2	1.1	161
i2611-P-790				68.3	68.3			136
i2611-P-800	81	81	78	78.5	78.2	8	6.31	106
i2611-P-810				88	88			1
i2611-P-820				98	98			18
i2611-P-830				107.9	107.9			131
i2611-P-840				117.9	117.9
i2611-P-850				127.8	127.8			38
i2611-P-860				137.8	137.8			19
i2611-P-870				147.8	147.8
i2611-P-880				157.8	157.8			41
i2611-P-900				177.8	177.8
i2611-P-920				197.5	197.5
i2612-C-600				121.1	121.1
i2612-C-610				111.3	111.3
i2612-C-620				101.4	101.4
i2612-C-630				91.6	91.6
i2612-C-640				81.9	81.9
i2612-C-650				72.3	72.3
i2612-C-660				62.9	62.9
i2612-C-670				53.7	53.7
i2612-C-680				44.9	44.9
i2612-C-690				36.5	36.5
i2612-C-700				28.8	28.8
i2612-C-710				22.1	22.1
i2612-C-720	16.3	16.3	16.3	16.3	16.4	9	1.47	55
i2612-C-730				12	12			22
i2612-C-740				8.7	8.7			16
i2612-C-750				6.3	6.3			2
i2612-C-760				4.6	4.6			1
i2612-C-770	3.3	3.4	3.3	3.4	3.4	12	0.4	42
i2612-C-780	2.8	2.8	2.8	2.8	2.6	3	0.08	31
i2612-C-790				2	2			9
i2612-C-800	1.6	1.7	1.6	1.7	1.6	9	0.14	48
i2612-C-810	1.1	1.1	1.1	1.1	1.2	8	0.09	24
i2612-C-820	1	1.1	1	1.1	1	2	0.02	35
i2612-C-830				0.8	0.8			1
i2612-C-840				0.6	0.6			16
i2612-C-850				0.5	0.5			1
i2612-C-860	0.5	0.5	0.5	0.5	0.4	20	0.09	39
i2612-C-880				0.3	0.3			112
i2612-C-900				0.2	0.2			47
i2612-C-920				0.1	0.1			42
i2612-P-600	0.4	0.4	0.4	0.4	0.3	10	0.04	32
i2612-P-610	0.5	0.5	0.4	0.4	0.4	21	0.1	21
i2612-P-620				0.6	0.6			19
i2612-P-630				0.8	0.8			2
i2612-P-640				1.1	1.1			38
i2612-P-650	1.1	1.1	1.1	1.1	1.5	4	0.04	48
i2612-P-660				2	2			39
i2612-P-670	2.9	3.1	2.8	2.8	2.8	45	1.34	75
i2612-P-680	4	4	4	4	3.9	20	0.8	77
i2612-P-690	5.5	5.5	5.5	5.5	5.6	1	0.06	35
i2612-P-700	8.2	8.2	8.2	8.2	7.9	10	0.82	30
i2612-P-710	11.8	12.1	11.8	12.1	11.1	15	1.79	15
i2612-P-720				15.4	15.4			37
i2612-P-730				21	21			102
i2612-P-740				27.6	27.6			136
i2612-P-750				35.2	35.2
i2612-P-760				43.6	43.6			110
i2612-P-770				52.4	52.4
i2612-P-780				61.5	61.5			104
i2612-P-790				70.9	70.9
i2612-P-800				80.5	80.5			3
i2612-P-810				90.1	90.1
i2612-P-820				99.9	99.9
i2612-P-830				109.7	109.7
i2612-P-840				119.6	119.6
i2612-P-850				129.4	129.4
i2612-P-860				139.4	139.4
i2612-P-880				159.3	159.3
i2612-P-900				179.2	179.2
i2612-P-920				199	199
i2701-C-590	132	132	132	132	126.4	3	3.96	5
i2701-C-600				116.7	116.7			9
i2701-C-610				107.1	107.1
i2701-C-620				97.5	97.5
i2701-C-630				88.1	88.1
i2701-C-640				78.9	78.9			2
i2701-C-650				69.8	69.8			1
i2701-C-660				61	61			6
i2701-C-670				52.6	52.6			400
i2701-C-680	42.8	47.1	42.8	44.6	44.7	116	52.17	384
i2701-C-690	37.3	40.2	37.3	37.4	37.3	88	34.66	840
i2701-C-700	29	32.9	29	30.5	30.6	56	17.43	1,011
i2701-C-710	24.2	27.7	23.4	25	24.8	353	90.38	2,302
i2701-C-720	20	22.4	19.1	20.4	19.9	356	72.22	2,349
i2701-C-730	16	18	15.3	16.1	15.9	844	141.91	3,199
i2701-C-740	12.5	14.4	12.3	12.8	12.7	322	42.3	2,539
i2701-C-750	10	11.5	9.9	10.4	10.2	1,199	127.07	3,411
i2701-C-760	8.1	9.2	8	8.3	8.2	163	14.02	1,984
i2701-C-770	6.8	6.9	6.6	6.7	6.7	40	2.72	1,078
i2701-C-780	5.6	6.2	5.2	5.5	5.6	873	48.88	1,736
i2701-C-790	4.7	5.1	4.5	4.6	4.6	240	11.35	694
i2701-C-800	4.3	4.3	3.7	3.8	3.9	1,414	56.26	10,900
i2701-C-810	3.3	3.3	3	3.2	3.3	24	0.73	489
i2701-C-820	2.9	2.9	2.6	2.6	2.9	67	1.85	651
i2701-C-830	2.4	2.4	2.3	2.3	2.5	121	2.87	384
i2701-C-840	2.1	2.1	2	2	2.1	23	0.48	456
i2701-C-860	1.6	1.6	1.5	1.5	1.6	91	1.39	560
i2701-C-880	1.3	1.3	1.1	1.1	1.3	31	0.38	1,383
i2701-C-900	1.1	1.1	1	1	1	190	1.99	819
i2701-C-920	1.1	1.1	0.9	0.9	0.8	526	5.26	3,858
i2701-P-590	1.2	1.4	1.2	1.4	1.2	155	2.06	848
i2701-P-600	1.7	1.8	1.5	1.8	1.5	308	4.97	4,514
i2701-P-610	1.8	2	1.8	2	1.8	5	0.1	907
i2701-P-620	2.3	2.4	2.1	2.4	2.3	101	2.18	921
i2701-P-630	2.8	3	2.5	3	2.9	63	1.7	484
i2701-P-640	3.5	3.7	3.1	3.6	3.6	100	3.48	1,298
i2701-P-650	4.5	4.6	4	4.6	4.5	184	7.74	1,816
i2701-P-660	5.6	6.2	5.2	5.7	5.7	773	43.63	5,027
i2701-P-670	7.1	7.6	6.4	7.2	7.2	515	35.64	1,564
i2701-P-680	9	10.1	8	9.4	9.3	955	86.67	1,918
i2701-P-690	12.3	13.1	10.6	12	11.9	434	52.84	1,514
i2701-P-700	15.1	17	13.6	15.1	15.2	1,844	282.61	8,758
i2701-P-710	20.5	21.6	17.6	19.3	19.4	573	113.34	6,152
i2701-P-720	25.3	26.8	22.7	24.7	24.4	438	106.07	7,857
i2701-P-730	31.1	31.1	27.9	29.9	30.4	163	48.25	2,618
i2701-P-740	39.7	40	34.8	36.7	37.1	90	33.7	1,733
i2701-P-750	47.6	47.6	42.6	44.8	44.6	65	29.23	881
i2701-P-760	53.8	53.8	50.1	52.9	52.6	42	22.05	742
i2701-P-770				61.1	61.1			306
i2701-P-780				69.9	69.9			421
i2701-P-790				79	79			37
i2701-P-800				88.2	88.2			259
i2701-P-810				97.6	97.6
i2701-P-820				107.1	107.1			4
i2701-P-830				116.7	116.7
i2701-P-840				126.4	126.4			1
i2701-P-860				145.9	145.9
i2701-P-880				165.5	165.5			1
i2701-P-900				185.3	185.3
i2701-P-920				205.1	205.1			26
i2702-C-580				135.4	135.4
i2702-C-600				116.3	116.3
i2702-C-610				106.9	106.9
i2702-C-620				97.6	97.6
i2702-C-630				88.5	88.5
i2702-C-640				79.5	79.5
i2702-C-650				70.7	70.7
i2702-C-660				62.3	62.3
i2702-C-670				54.2	54.2
i2702-C-680				46.6	46.6
i2702-C-690				39.5	39.5
i2702-C-700				33.2	33.2
i2702-C-710				27.7	27.7
i2702-C-720				22.9	22.9			2
i2702-C-730				19	19
i2702-C-740				15.9	15.9			3
i2702-C-750				13.3	13.3
i2702-C-760				11.3	11.3			3
i2702-C-770				9.7	9.7
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				5.1	5.1			31
i2702-C-830				4.6	4.6
i2702-C-840				4.2	4.2			2
i2702-C-860				3.4	3.4
i2702-C-880				2.9	2.9			1
i2702-C-900				2.4	2.4
i2702-C-920				2.1	2.1
i2702-P-580				2.3	2.3
i2702-P-600				3.2	3.2
i2702-P-610				3.8	3.8
i2702-P-620				4.5	4.5
i2702-P-630				5.3	5.3
i2702-P-640				6.3	6.3			3
i2702-P-650				7.5	7.5
i2702-P-660				9	9			8
i2702-P-670				10.8	10.8
i2702-P-680				13.2	13.2			5
i2702-P-690				16.1	16.1
i2702-P-700				19.8	19.8			5
i2702-P-710				24.2	24.2
i2702-P-720				29.4	29.4			121
i2702-P-730				35.5	35.5
i2702-P-740				42.3	42.3			76
i2702-P-750				49.7	49.7
i2702-P-760				57.7	57.7			2
i2702-P-770				66	66
i2702-P-780				74.7	74.7			110
i2702-P-790				83.6	83.6
i2702-P-800				92.7	92.7			1
i2702-P-810				101.9	101.9
i2702-P-820				111.3	111.3			1
i2702-P-830				120.8	120.8
i2702-P-840				130.3	130.3
i2702-P-860				149.5	149.5
i2702-P-880				168.9	168.9
i2702-P-900				188.4	188.4
i2702-P-920				208.1	208.1
i2703-C-580				136.1	136.1
i2703-C-600				117.3	117.3
i2703-C-620				99	99
i2703-C-640				81.3	81.3
i2703-C-660				64.5	64.5
i2703-C-680				49.2	49.2			1
i2703-C-700				36.2	36.2			4
i2703-C-720				26.2	26.2
i2703-C-740				19.2	19.2
i2703-C-760				14.5	14.5			1
i2703-C-780				11.5	11.5
i2703-C-800				9.4	9.4			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	5
i2703-C-900				4.4	4.4
i2703-C-920				3.9	3.9			1
i2703-P-580				4.2	4.2
i2703-P-600				5.4	5.4
i2703-P-620				6.9	6.9			10
i2703-P-640				9.1	9.1			12
i2703-P-660				12.2	12.2			12
i2703-P-680				16.9	16.9			3
i2703-P-700				23.8	23.8			4
i2703-P-720	34	34	34	34	33.6	1	0.34	76
i2703-P-740				46.5	46.5			151
i2703-P-760				61.8	61.8			1
i2703-P-780				78.7	78.7			26
i2703-P-800				96.5	96.5			1
i2703-P-820				114.9	114.9
i2703-P-840				133.6	133.6
i2703-P-860				152.7	152.7
i2703-P-880				171.9	171.9
i2703-P-900				191.2	191.2
i2703-P-920				210.7	210.7
i2704-C-580				133.3	133.3
i2704-C-600				114.9	114.9
i2704-C-620				97.1	97.1
i2704-C-640				80.3	80.3
i2704-C-660				64.5	64.5
i2704-C-680				50.2	50.2
i2704-C-700				37.4	37.4
i2704-C-720				28.4	28.4			1
i2704-C-740				21.8	21.8
i2704-C-760				16.6	16.6			10
i2704-C-780				12.6	12.6			1
i2704-C-800				9.6	9.6			2
i2704-C-820				7.3	7.3
i2704-C-840				5.5	5.5			2
i2704-C-860				4.2	4.2			4
i2704-C-880				3.2	3.2			9
i2704-C-900				2.4	2.4
i2704-P-580				2.9	2.9
i2704-P-600				4.4	4.4
i2704-P-620				6.6	6.6			22
i2704-P-640				9.7	9.7			11
i2704-P-660				13.8	13.8			13
i2704-P-680				19.3	19.3			7
i2704-P-700				26.5	26.5			10
i2704-P-720				37.4	37.4			4
i2704-P-740				50.6	50.6			69
i2704-P-760				65.4	65.4			3
i2704-P-780				81.3	81.3			30
i2704-P-800				98.1	98.1			1
i2704-P-820				115.7	115.7
i2704-P-840				133.9	133.9
i2704-P-860				152.5	152.5
i2704-P-880				171.5	171.5
i2704-P-900				190.7	190.7
i2705-C-580				130.2	130.2
i2705-C-600	115	115	115	115	112.3	5	5.75	42
i2705-C-620				95.1	95.1
i2705-C-640	85	85	85	85	78.8	10	8.5	60
i2705-C-660				63.6	63.6			21
i2705-C-680				49.8	49.8			15
i2705-C-700				37.5	37.5			68
i2705-C-720				29.6	29.6			63
i2705-C-740				23.3	23.3			27
i2705-C-760				18.4	18.4			9
i2705-C-780	14.4	14.4	14.4	14.4	14.4	1	0.14	92
i2705-C-800	12	13.6	12	13.4	11.3	26	3.34	252
i2705-C-820				8.9	8.9			4
i2705-C-840				7	7			7
i2705-C-860				5.5	5.5			1
i2705-C-880	2.5	4.2	2.5	4.2	4.4	44	1.59	119
i2705-P-580	3.1	3.1	3.1	3.1	4.5	2	0.06	96
i2705-P-600	6.7	6.7	5.3	5.3	6.4	3	0.18	151
i2705-P-620	8.6	8.6	8.6	8.6	9.1	5	0.43	135
i2705-P-640	12.7	12.7	12.1	12.1	12.7	3	0.37	45
i2705-P-660	15.6	15.6	14.6	14.8	17.4	3	0.45	99
i2705-P-680				23.5	23.5			230
i2705-P-700	27	27	27	27	31.1	1	0.27	330
i2705-P-720				43.1	43.1			128
i2705-P-740				56.6	56.6			215
i2705-P-760	72	72	72	72	71.5	10	7.2	68
i2705-P-780				87.4	87.4			5
i2705-P-800	106	108.3	106	107.6	104.2	35	37.65	105
i2705-P-820				121.7	121.7			3
i2705-P-840				139.7	139.7
i2705-P-860				158.2	158.2			3
i2705-P-880				177	177
i2706-C-580				128.6	128.6
i2706-C-600				111	111
i2706-C-620				94.2	94.2
i2706-C-640				78.3	78.3			8
i2706-C-660				63.5	63.5
i2706-C-680				50	50			1
i2706-C-700				38.5	38.5			1
i2706-C-720				30.9	30.9			2
i2706-C-740				24.9	24.9			20
i2706-C-760				20	20
i2706-C-780				16	16			6
i2706-C-800				12.9	12.9			9
i2706-C-820				10.4	10.4			8
i2706-C-840				8.4	8.4			2
i2706-P-580				5.9	5.9			2
i2706-P-600				8.3	8.3
i2706-P-620				11.3	11.3			5
i2706-P-640				15.3	15.3
i2706-P-660				20.4	20.4
i2706-P-680				26.7	26.7			1
i2706-P-700				35	35			10
i2706-P-720				47.3	47.3			194
i2706-P-740				61.1	61.1			117
i2706-P-760				76	76			1
i2706-P-780				92	92			1
i2706-P-800				108.7	108.7			1
i2706-P-820				126.1	126.1
i2706-P-840				144	144
i2707-C-580				127.8	127.8
i2707-C-600				110.5	110.5
i2707-C-620				94	94
i2707-C-640				78.3	78.3			2
i2707-C-660				63.8	63.8			1
i2707-C-680				50.5	50.5			6
i2707-C-700				39.4	39.4			7
i2707-C-720				32.1	32.1			19
i2707-C-740				26.2	26.2			3
i2707-C-760				21.3	21.3			2
i2707-C-780				17.4	17.4			6
i2707-C-800				14.2	14.2			4
i2707-C-820				11.6	11.6			10
i2707-C-840				9.5	9.5			1
i2707-P-580	5.9	5.9	5.9	5.9	7.2	1	0.06	2
i2707-P-600				9.8	9.8
i2707-P-620				13.1	13.1			1
i2707-P-640				17.3	17.3
i2707-P-660				22.7	22.7
i2707-P-680				29.2	29.2			7
i2707-P-700				37.9	37.9			13
i2707-P-720				50.5	50.5			14
i2707-P-740				64.4	64.4			2
i2707-P-760				79.4	79.4			2
i2707-P-780				95.3	95.3			2
i2707-P-800				112	112			4
i2707-P-820				129.2	129.2			1
i2707-P-840				147	147			1
i2708-C-580				127.2	127.2
i2708-C-600				110.2	110.2
i2708-C-620				93.9	93.9
i2708-C-640				78.6	78.6
i2708-C-660				64.3	64.3
i2708-C-680				51.2	51.2
i2708-C-700				40.6	40.6			2
i2708-C-720				33.5	33.5			2
i2708-C-740				27.7	27.7			2
i2708-C-760				22.9	22.9
i2708-C-780				19	19			2
i2708-C-800				15.7	15.7			6
i2708-C-820				13.1	13.1			4
i2708-P-580				8.7	8.7
i2708-P-600				11.5	11.5
i2708-P-620				15.1	15.1
i2708-P-640				19.6	19.6
i2708-P-660				25.1	25.1			2
i2708-P-680				31.9	31.9			11
i2708-P-700				41.1	41.1			4
i2708-P-720				53.8	53.8			3
i2708-P-740				67.8	67.8			4
i2708-P-760				82.9	82.9
i2708-P-780				98.8	98.8
i2708-P-800				115.4	115.4			1
i2708-P-820				132.6	132.6
i2709-C-620				93.5	93.5			1
i2709-C-640				78.5	78.5
i2709-C-660				64.4	64.4
i2709-C-680				51.6	51.6
i2709-C-700				41.6	41.6
i2709-C-720				34.8	34.8
i2709-C-740				29.1	29.1
i2709-C-760				24.4	24.4
i2709-P-620				17.3	17.3			2
i2709-P-640				22	22
i2709-P-660				27.8	27.8
i2709-P-680				34.7	34.7			2
i2709-P-700	45.1	45.1	45.1	45.1	44.6	1	0.45	3
i2709-P-720				57.5	57.5
i2709-P-740				71.6	71.6
i2709-P-760				86.7	86.7

相关资讯: