大连商品交易所09月22日铁矿石期权收盘行情

发布时间：2026年09月22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				118.5	118.5
i2611-C-610				108.5	108.5
i2611-C-620				98.6	98.6
i2611-C-630				88.7	88.7
i2611-C-640				78.8	78.8
i2611-C-650				69	69
i2611-C-660				59.4	59.4			50
i2611-C-670	44.6	52	44.6	52	49.9	7	3.34	81
i2611-C-680	43.4	43.4	40.3	40.3	40.7	2	0.84	240
i2611-C-690	33.8	33.8	28.2	28.2	31.9	20	6.45	177
i2611-C-700	26	26	20.9	20.9	23.9	80	18.32	411
i2611-C-710	17.7	20.1	14.3	15.4	16.9	161	27.28	519
i2611-C-720	12.8	14.5	9.5	10.4	11.3	4,337	518.81	4,639
i2611-C-730	9.1	9.9	6.2	6.9	7.3	4,271	361.13	3,702
i2611-C-740	6	6.6	4.1	4.6	4.7	3,391	182.92	3,119
i2611-C-750	3.8	4.3	2.7	3.1	3.1	8,497	316.19	5,800
i2611-C-760	2.5	2.9	1.9	2.1	2.2	1,376	32.19	3,301
i2611-C-770	1.6	2.1	1.2	1.4	1.6	1,240	19.07	3,059
i2611-C-780	1.2	1.3	0.9	1	1.2	1,113	12.75	2,200
i2611-C-790	0.9	1	0.7	0.7	0.9	483	4.08	1,265
i2611-C-800	0.9	0.9	0.6	0.6	0.7	774	5.57	4,644
i2611-C-810	0.5	0.5	0.4	0.5	0.5	278	1.39	792
i2611-C-820	0.4	0.5	0.4	0.4	0.4	340	1.36	935
i2611-C-830	0.3	0.4	0.3	0.3	0.3	109	0.33	798
i2611-C-840	0.3	0.3	0.3	0.3	0.3	287	0.86	708
i2611-C-850	0.3	0.3	0.2	0.2	0.2	494	1.32	961
i2611-C-860	0.2	0.2	0.1	0.2	0.2	1,332	2.49	824
i2611-C-870	0.2	0.2	0.2	0.2	0.1	29	0.05	427
i2611-C-880				0.1	0.1			507
i2611-C-900				0.1	0.1			532
i2611-C-920	0.1	0.1	0.1	0.1	0.1	2		1,143
i2611-P-600	0.1	0.2	0.1	0.2	0.1	2		1,014
i2611-P-610	0.1	0.1	0.1	0.1	0.1	57	0.06	555
i2611-P-620	0.2	0.3	0.2	0.3	0.1	261	0.49	475
i2611-P-630	0.2	0.4	0.2	0.3	0.2	290	0.76	605
i2611-P-640	0.3	0.5	0.3	0.5	0.4	300	1.13	886
i2611-P-650	0.7	0.7	0.4	0.7	0.6	1,967	9.31	2,787
i2611-P-660	0.8	1	0.6	1	0.9	800	6.67	1,812
i2611-P-670	1.3	1.7	0.9	1.6	1.4	1,768	21.28	2,045
i2611-P-680	2.2	2.8	1.5	2.5	2.2	1,916	38.36	2,968
i2611-P-690	3.4	4.5	2.5	4.1	3.4	4,327	147.93	2,712
i2611-P-700	5.6	7.2	4.1	6.5	5.4	10,486	575.86	7,066
i2611-P-710	8.1	11.3	6.7	10	8.4	4,563	384.61	2,614
i2611-P-720	13.2	16.2	10.6	15	12.8	4,912	622.27	4,140
i2611-P-730	18.3	22.8	16	20.8	18.8	545	105.15	4,397
i2611-P-740	25	30.8	22.9	29.1	26.2	116	31.15	1,543
i2611-P-750	33	38.2	31.6	38.2	34.6	78	27.13	895
i2611-P-760	39.4	47.3	39.1	47.3	43.6	60	26.2	577
i2611-P-770	48.5	56	47.9	56	53	47	24.21	291
i2611-P-780				62.6	62.6			161
i2611-P-790				72.4	72.4			136
i2611-P-800	82.1	84.1	82.1	84.1	82.2	4	3.32	110
i2611-P-810				92	92			1
i2611-P-820				101.9	101.9			18
i2611-P-830				111.9	111.9			131
i2611-P-840				121.8	121.8
i2611-P-850				131.8	131.8			38
i2611-P-860				141.8	141.8			19
i2611-P-870				151.7	151.7
i2611-P-880				161.7	161.7			41
i2611-P-900				181.5	181.5
i2611-P-920				201.5	201.5
i2612-C-600				116.1	116.1
i2612-C-610				106.2	106.2
i2612-C-620				96.3	96.3
i2612-C-630				86.5	86.5
i2612-C-640				76.8	76.8
i2612-C-650				67.2	67.2
i2612-C-660				57.8	57.8
i2612-C-670				48.7	48.7
i2612-C-680				39.9	39.9
i2612-C-690				31.8	31.8
i2612-C-700				24.5	24.5
i2612-C-710				18.3	18.3
i2612-C-720	16.1	16.1	12.7	13.7	13.3	31	4.19	81
i2612-C-730	9.6	9.6	9.6	9.6	9.6	1	0.1	22
i2612-C-740				6.9	6.9			16
i2612-C-750	6.3	6.3	6.3	6.3	5.1	1	0.06	3
i2612-C-760	3.6	3.6	3.6	3.6	3.8	10	0.36	11
i2612-C-770				2.8	2.8			42
i2612-C-780	2.2	2.2	2.1	2.1	2.2	3	0.06	34
i2612-C-790	2	2.1	2	2.1	1.7	3	0.06	10
i2612-C-800				1.3	1.3			48
i2612-C-810	1.2	1.2	1	1	1	11	0.12	35
i2612-C-820				0.8	0.8			35
i2612-C-830				0.7	0.7			1
i2612-C-840				0.5	0.5			16
i2612-C-850				0.4	0.4			1
i2612-C-860				0.3	0.3			39
i2612-C-880	0.3	0.3	0.3	0.3	0.2	60	0.18	162
i2612-C-900	0.2	0.2	0.2	0.2	0.1	81	0.16	128
i2612-C-920				0.1	0.1			42
i2612-P-600	0.3	0.3	0.3	0.3	0.2	20	0.06	44
i2612-P-610	0.4	0.4	0.4	0.4	0.3	50	0.17	1
i2612-P-620	0.5	0.5	0.5	0.5	0.5	1		20
i2612-P-630				0.7	0.7			2
i2612-P-640				1	1			38
i2612-P-650	1.6	1.6	1.1	1.1	1.3	12	0.16	46
i2612-P-660	2	2	1.9	2	1.9	44	0.84	59
i2612-P-670	2.9	2.9	2.6	2.7	2.7	38	1.03	107
i2612-P-680	4.2	4.3	3.8	3.9	4	63	2.53	90
i2612-P-690	6.1	6.2	5.7	6.2	5.8	46	2.77	64
i2612-P-700	9.4	9.4	8.4	9	8.5	7	0.64	35
i2612-P-710				12.3	12.3			15
i2612-P-720	15.5	19.3	15.3	19.3	17.3	37	6.61	44
i2612-P-730	21.4	22.7	21.4	22.7	23.6	39	8.46	133
i2612-P-740				30.9	30.9			136
i2612-P-750				39	39
i2612-P-760				47.7	47.7			110
i2612-P-770				56.8	56.8
i2612-P-780				66.1	66.1			104
i2612-P-790				75.6	75.6
i2612-P-800				85.2	85.2			3
i2612-P-810				95	95
i2612-P-820				104.7	104.7
i2612-P-830				114.6	114.6
i2612-P-840				124.5	124.5
i2612-P-850				134.4	134.4
i2612-P-860				144.3	144.3
i2612-P-880				164.2	164.2
i2612-P-900				184.2	184.2
i2612-P-920				204	204
i2701-C-590				122.4	122.4			5
i2701-C-600				112.7	112.7			9
i2701-C-610				103	103
i2701-C-620				93.5	93.5
i2701-C-630				84.1	84.1
i2701-C-640				74.9	74.9			2
i2701-C-650				65.8	65.8			1
i2701-C-660				57.1	57.1			6
i2701-C-670				48.8	48.8			400
i2701-C-680	43.5	44.7	37.4	38.4	41	69	28.47	403
i2701-C-690	36.3	36.3	31	31	33.8	23	8.2	851
i2701-C-700	29.9	31.2	25	26.1	27.5	109	30.06	1,013
i2701-C-710	23.5	25.4	20	21	22	194	45.02	2,312
i2701-C-720	19.2	20.7	16.2	16.6	17.5	285	52.9	2,336
i2701-C-730	14.7	16.5	12.9	13.4	13.9	248	37.39	3,259
i2701-C-740	12.5	13.2	10.3	10.9	11.1	349	41.57	2,569
i2701-C-750	9.5	10.5	8.4	8.5	9	684	64.3	3,522
i2701-C-760	8	8.4	6.8	6.9	7.3	321	25.03	2,048
i2701-C-770	6.5	6.6	5.6	5.9	6	123	7.46	1,086
i2701-C-780	5.2	5.4	4.6	4.6	5	406	20.92	1,738
i2701-C-790	4.5	4.5	4	4.1	4.2	64	2.7	691
i2701-C-800	3.8	4	3.5	3.6	3.6	838	31.25	11,037
i2701-C-810	3	3.2	3	3.2	3.1	4	0.12	489
i2701-C-820	2.6	2.7	2.4	2.4	2.7	74	1.91	673
i2701-C-830	2.2	2.3	2.2	2.3	2.3	36	0.81	399
i2701-C-840	1.9	1.9	1.9	1.9	2	11	0.21	465
i2701-C-860	1.6	1.6	1.4	1.4	1.6	24	0.36	557
i2701-C-880	1.3	1.3	1.2	1.3	1.2	161	2.06	1,422
i2701-C-900	1	1.1	1	1	1	73	0.73	780
i2701-C-920	1	1	0.9	1	0.8	165	1.6	3,914
i2701-P-590	1.3	1.4	1.1	1.3	1.1	163	1.99	844
i2701-P-600	1.7	1.8	1.4	1.8	1.4	342	5.64	4,616
i2701-P-610	1.7	1.7	1.7	1.7	1.8	13	0.22	894
i2701-P-620	2.2	2.4	2.1	2.3	2.2	79	1.76	965
i2701-P-630	2.7	3	2.5	3	2.8	31	0.88	506
i2701-P-640	3.4	3.8	3	3.8	3.5	100	3.58	1,328
i2701-P-650	4.6	4.9	3.9	4.6	4.5	334	14.5	1,847
i2701-P-660	6	6.7	5.1	6.3	5.7	1,062	61.36	5,300
i2701-P-670	7.4	8.6	6.3	7.8	7.4	892	63.07	1,869
i2701-P-680	9	11.2	8.3	10.3	9.5	515	49.6	1,986
i2701-P-690	12.6	14.4	10.9	13.7	12.4	490	62.39	1,580
i2701-P-700	16	18.8	13.9	17.9	16	1,919	300.96	8,824
i2701-P-710	20	23.5	18.7	22.6	20.5	230	45.46	6,145
i2701-P-720	25.8	29.6	23.3	29	26	327	81.91	7,854
i2701-P-730	32.6	36.7	29.4	35.9	32.4	168	53.45	2,609
i2701-P-740	38.8	43.6	37	42.9	39.6	123	47.14	1,763
i2701-P-750	45.2	52.1	43.6	50.7	47.4	117	54.52	909
i2701-P-760	54.3	60.5	52.4	60.5	55.7	79	43.92	798
i2701-P-770	71	71	71	71	64.4	1	0.71	307
i2701-P-780				73.4	73.4			421
i2701-P-790	89.1	89.1	89.1	89.1	82.6	1	0.89	37
i2701-P-800	99	99	99	99	91.9	1	0.99	259
i2701-P-810				101.4	101.4
i2701-P-820				111	111			4
i2701-P-830				120.6	120.6
i2701-P-840				130.3	130.3			1
i2701-P-860				149.8	149.8
i2701-P-880				169.5	169.5			1
i2701-P-900				189.2	189.2
i2701-P-920				209.1	209.1			26
i2702-C-580				131.8	131.8
i2702-C-600				112.7	112.7
i2702-C-610				103.3	103.3
i2702-C-620				94	94
i2702-C-630				84.9	84.9
i2702-C-640				75.9	75.9
i2702-C-650				67.2	67.2
i2702-C-660				58.7	58.7
i2702-C-670				50.7	50.7
i2702-C-680				43.2	43.2
i2702-C-690				36.4	36.4
i2702-C-700				30.3	30.3
i2702-C-710				25.1	25.1
i2702-C-720				20.8	20.8			2
i2702-C-730				17.2	17.2
i2702-C-740				14.4	14.4			3
i2702-C-750				12.2	12.2
i2702-C-760				10.4	10.4			3
i2702-C-770				9	9
i2702-C-780				7.9	7.9			2
i2702-C-790				7	7
i2702-C-800				6.2	6.2			1
i2702-C-810				5.5	5.5
i2702-C-820				5	5			31
i2702-C-830				4.5	4.5
i2702-C-840				4.1	4.1			2
i2702-C-860				3.4	3.4
i2702-C-880				2.9	2.9			1
i2702-C-900				2.5	2.5
i2702-C-920				2.1	2.1
i2702-P-580				2.3	2.3
i2702-P-600				3.1	3.1
i2702-P-610				3.7	3.7
i2702-P-620				4.3	4.3
i2702-P-630				5.2	5.2
i2702-P-640				6.2	6.2			3
i2702-P-650				7.4	7.4
i2702-P-660				8.9	8.9			8
i2702-P-670				10.9	10.9
i2702-P-680				13.4	13.4			5
i2702-P-690				16.5	16.5
i2702-P-700				20.4	20.4			5
i2702-P-710				25.1	25.1
i2702-P-720				30.7	30.7			121
i2702-P-730				37.1	37.1
i2702-P-740				44.3	44.3			76
i2702-P-750				52	52
i2702-P-760				60.2	60.2			2
i2702-P-770				68.8	68.8
i2702-P-780				77.6	77.6			110
i2702-P-790				86.7	86.7
i2702-P-800				95.9	95.9			1
i2702-P-810				105.2	105.2
i2702-P-820				114.6	114.6			1
i2702-P-830				124.1	124.1
i2702-P-840				133.7	133.7
i2702-P-860				153	153
i2702-P-880				172.4	172.4
i2702-P-900				192	192
i2702-P-920				211.6	211.6
i2703-C-580				130.1	130.1
i2703-C-600				111.4	111.4
i2703-C-620				93.1	93.1
i2703-C-640				75.4	75.4
i2703-C-660				58.8	58.8
i2703-C-680				44	44			1
i2703-C-700				31.8	31.8			4
i2703-C-720				22.9	22.9
i2703-C-740				17	17
i2703-C-760				13.1	13.1			1
i2703-C-780				10.6	10.6
i2703-C-800				8.8	8.8			2
i2703-C-820				7.5	7.5
i2703-C-840				6.5	6.5			2
i2703-C-860				5.6	5.6
i2703-C-880				5	5
i2703-C-900				4.4	4.4
i2703-C-920				3.9	3.9			1
i2703-P-580				4.1	4.1
i2703-P-600				5.3	5.3
i2703-P-620				7	7			10
i2703-P-640				9.2	9.2			12
i2703-P-660				12.6	12.6			12
i2703-P-680				17.7	17.7			3
i2703-P-700				25.4	25.4			4
i2703-P-720				36.3	36.3			76
i2703-P-740				50.3	50.3			151
i2703-P-760				66.4	66.4			1
i2703-P-780				83.7	83.7			26
i2703-P-800				101.9	101.9			1
i2703-P-820				120.5	120.5
i2703-P-840				139.4	139.4
i2703-P-860				158.5	158.5
i2703-P-880				177.8	177.8
i2703-P-900				197.2	197.2
i2703-P-920				216.7	216.7
i2704-C-580				129.6	129.6
i2704-C-600				111	111
i2704-C-620				92.9	92.9
i2704-C-640				75.4	75.4
i2704-C-660				59.1	59.1
i2704-C-680				44.5	44.5
i2704-C-700				32.7	32.7
i2704-C-720				24	24			1
i2704-C-740				18.2	18.2
i2704-C-760				14.4	14.4			10
i2704-C-780				11.9	11.9			1
i2704-C-800				10.1	10.1			2
i2704-C-820				8.8	8.8
i2704-C-840				7.7	7.7			2
i2704-C-860				6.9	6.9			4
i2704-C-880				6.1	6.1			9
i2704-C-900				5.5	5.5
i2704-P-580				5.2	5.2
i2704-P-600				6.5	6.5
i2704-P-620				8.3	8.3			22
i2704-P-640				10.8	10.8			11
i2704-P-660				14.3	14.3			13
i2704-P-680				19.7	19.7			7
i2704-P-700				27.7	27.7			10
i2704-P-720				38.9	38.9			4
i2704-P-740				53	53			69
i2704-P-760				69.2	69.2			3
i2704-P-780				86.5	86.5			30
i2704-P-800				104.6	104.6			1
i2704-P-820				123.2	123.2
i2704-P-840				142.1	142.1
i2704-P-860				161.1	161.1
i2704-P-880				180.3	180.3
i2704-P-900				199.7	199.7
i2705-C-580				128.5	128.5
i2705-C-600	104.1	104.1	104	104	110.2	10	10.4	52
i2705-C-620				92.3	92.3
i2705-C-640	74	74	67	72.1	75.2	43	29.47	95
i2705-C-660				59.2	59.2			21
i2705-C-680				45.2	45.2			15
i2705-C-700				33.8	33.8			68
i2705-C-720				25.7	25.7			63
i2705-C-740				20.3	20.3			27
i2705-C-760				16.7	16.7			9
i2705-C-780	15.3	15.3	15.3	15.3	14.3	4	0.61	92
i2705-C-800	12.8	12.8	11	11	12.5	27	3.3	269
i2705-C-820				11.1	11.1			4
i2705-C-840				10	10			7
i2705-C-860				9.1	9.1			1
i2705-C-880				8.3	8.3			119
i2705-P-580	2.8	3	2.8	2.9	7.2	4	0.12	96
i2705-P-600	3.1	4.4	2.2	4.4	8.8	7	0.22	154
i2705-P-620				10.8	10.8			135
i2705-P-640	8.6	12.9	8.6	12.9	13.6	13	1.21	57
i2705-P-660				17.5	17.5			99
i2705-P-680				23.3	23.3			230
i2705-P-700				31.9	31.9			330
i2705-P-720				43.6	43.6			128
i2705-P-740				58	58			215
i2705-P-760				74.3	74.3			68
i2705-P-780				91.8	91.8			5
i2705-P-800	112.9	113.5	106.5	113.5	109.9	34	38.16	97
i2705-P-820				128.4	128.4			3
i2705-P-840				147.2	147.2
i2705-P-860				166.2	166.2			3
i2705-P-880				185.3	185.3
i2706-C-580				128.2	128.2
i2706-C-600				110.1	110.1
i2706-C-620				92.4	92.4
i2706-C-640	68	68	68	68	75.5	1	0.68	9
i2706-C-660				59.8	59.8
i2706-C-680				46.1	46.1			1
i2706-C-700				35.1	35.1			1
i2706-C-720				27.3	27.3			2
i2706-C-740				22.1	22.1			20
i2706-C-760				18.7	18.7
i2706-C-780				16.3	16.3			6
i2706-C-800				14.6	14.6			9
i2706-C-820				13.2	13.2			8
i2706-C-840				12.1	12.1			2
i2706-P-580				9	9			2
i2706-P-600				10.8	10.8
i2706-P-620				13	13			5
i2706-P-640				15.9	15.9
i2706-P-660				20.1	20.1
i2706-P-680				26.2	26.2			1
i2706-P-700				35.1	35.1			10
i2706-P-720				47.1	47.1			194
i2706-P-740				61.8	61.8			117
i2706-P-760				78.2	78.2			1
i2706-P-780				95.7	95.7			1
i2706-P-800				113.9	113.9			1
i2706-P-820				132.4	132.4
i2706-P-840				151.1	151.1
i2707-C-580				127.7	127.7
i2707-C-600				109.7	109.7
i2707-C-620				92.2	92.2
i2707-C-640				75.4	75.4			2
i2707-C-660				59.9	59.9			1
i2707-C-680				46.5	46.5			6
i2707-C-700				35.9	35.9			7
i2707-C-720				28.4	28.4			19
i2707-C-740				23.5	23.5			3
i2707-C-760				20.2	20.2			2
i2707-C-780				17.9	17.9			6
i2707-C-800				16.2	16.2			4
i2707-C-820				14.9	14.9			10
i2707-C-840				13.8	13.8			1
i2707-P-580				10.6	10.6			2
i2707-P-600				12.5	12.5
i2707-P-620				14.8	14.8			1
i2707-P-640				17.9	17.9
i2707-P-660				22.3	22.3
i2707-P-680				28.6	28.6			7
i2707-P-700				37.9	37.9			13
i2707-P-720				50.2	50.2			14
i2707-P-740				65.1	65.1			2
i2707-P-760				81.7	81.7			2
i2707-P-780				99.3	99.3			2
i2707-P-800				117.4	117.4			4
i2707-P-820				135.9	135.9			1
i2707-P-840				154.7	154.7			1
i2708-C-580				127.9	127.9
i2708-C-600				110	110
i2708-C-620				92.6	92.6
i2708-C-640				76	76
i2708-C-660				60.7	60.7
i2708-C-680				47.4	47.4
i2708-C-700				37.1	37.1			2
i2708-C-720				29.9	29.9			2
i2708-C-740				25.1	25.1			2
i2708-C-760				22	22
i2708-C-780				19.8	19.8			2
i2708-C-800				18.2	18.2			6
i2708-C-820				16.9	16.9			4
i2708-P-580				12.4	12.4
i2708-P-600				14.3	14.3
i2708-P-620				16.8	16.8
i2708-P-640				20	20
i2708-P-660				24.5	24.5			2
i2708-P-680				31.1	31.1			11
i2708-P-700				40.6	40.6			4
i2708-P-720				53.2	53.2			3
i2708-P-740				68.2	68.2			4
i2708-P-760				84.9	84.9
i2708-P-780				102.6	102.6
i2708-P-800				120.8	120.8			1
i2708-P-820				139.3	139.3
i2709-C-620				91.7	91.7			1
i2709-C-640				75.3	75.3
i2709-C-660				60.3	60.3
i2709-C-680				47.5	47.5
i2709-C-700				37.7	37.7
i2709-C-720				30.9	30.9
i2709-C-740				26.5	26.5
i2709-C-760				23.6	23.6
i2709-P-620	14.8	14.8	14.8	14.8	18.9	1	0.15	2
i2709-P-640	20.4	20.4	20.4	20.4	22.3	1	0.2	1
i2709-P-660				27.1	27.1
i2709-P-680	35	35	35	35	34.1	5	1.75	7
i2709-P-700	45.1	45.1	45.1	45.1	44.1	2	0.9	5
i2709-P-720				57.2	57.2
i2709-P-740				72.6	72.6
i2709-P-760				89.5	89.5

相关资讯: