大连商品交易所09月23日铁矿石期权收盘行情

发布时间：2026年09月23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				120.5	120.5
i2611-C-610				110.5	110.5
i2611-C-620				100.5	100.5
i2611-C-630				90.6	90.6
i2611-C-640				80.7	80.7
i2611-C-650				71	71
i2611-C-660				61.3	61.3			50
i2611-C-670				51.9	51.9			81
i2611-C-680	40.9	43.7	39.5	41.2	42.8	225	94.27	261
i2611-C-690	33.2	35.2	30.8	30.8	34.2	95	32.02	175
i2611-C-700	24.1	27.9	23.9	25.2	26.3	158	39.34	436
i2611-C-710	16.5	20.1	15.9	16.9	19.3	327	60.08	577
i2611-C-720	11	14.6	10.6	11.7	13.3	5,415	663.42	5,517
i2611-C-730	7.5	9.8	6.9	7.3	8.7	4,627	377.76	4,250
i2611-C-740	4.9	6.4	4.5	4.8	5.3	3,314	181.5	3,026
i2611-C-750	3.1	4.2	2.9	3.1	3.1	8,400	297.3	5,888
i2611-C-760	2.1	2.8	1.9	2.1	1.8	3,623	83.23	2,923
i2611-C-770	1.4	1.9	1.3	1.4	1.1	1,219	19.06	3,039
i2611-C-780	1	1.4	0.9	1	0.7	1,045	11.93	2,303
i2611-C-790	0.8	1	0.7	0.7	0.5	336	2.64	1,157
i2611-C-800	0.7	0.8	0.6	0.7	0.4	991	7.06	4,792
i2611-C-810	0.5	0.5	0.4	0.5	0.4	190	0.92	827
i2611-C-820	0.4	0.5	0.3	0.4	0.3	355	1.32	1,039
i2611-C-830	0.3	0.4	0.2	0.3	0.3	446	1.39	781
i2611-C-840	0.2	0.3	0.2	0.3	0.3	341	0.99	842
i2611-C-850	0.3	0.3	0.3	0.3	0.3	88	0.26	956
i2611-C-860	0.2	0.2	0.2	0.2	0.3	67	0.13	779
i2611-C-870	0.2	0.2	0.2	0.2	0.2	14	0.03	427
i2611-C-880	0.2	0.2	0.2	0.2	0.2	3	0.01	504
i2611-C-900	0.2	0.2	0.2	0.2	0.2	6	0.01	526
i2611-C-920				0.2	0.2			1,143
i2611-P-600	0.1	0.2	0.1	0.2	0.1	56	0.06	1,054
i2611-P-610	0.1	0.1	0.1	0.1	0.1	352	0.35	773
i2611-P-620	0.2	0.2	0.2	0.2	0.1	77	0.13	498
i2611-P-630	0.3	0.3	0.2	0.2	0.2	375	0.79	710
i2611-P-640	0.3	0.3	0.3	0.3	0.3	23	0.07	895
i2611-P-650	0.7	0.7	0.3	0.5	0.5	1,541	6.48	2,608
i2611-P-660	0.8	0.8	0.5	0.7	0.9	1,182	6.82	1,663
i2611-P-670	1.5	1.5	0.8	1.1	1.5	1,215	13.22	2,044
i2611-P-680	2.3	2.4	1.4	2	2.4	2,208	40.07	3,185
i2611-P-690	3.7	3.8	2.2	3	3.8	4,399	127.47	2,495
i2611-P-700	6.4	6.4	3.8	5.1	5.8	12,648	618.93	7,343
i2611-P-710	8.5	9.5	6.3	8.1	8.8	5,685	437.66	2,656
i2611-P-720	14.3	14.3	10	12.4	12.8	5,485	648.03	4,529
i2611-P-730	19.5	20	15.4	17.6	18.2	782	133.81	4,554
i2611-P-740	26.5	26.9	22.7	26.2	24.8	213	52.2	1,565
i2611-P-750	34.6	34.6	30.5	33.8	32.6	137	44.88	927
i2611-P-760	44.4	44.4	39.7	42.7	41.3	105	44.62	574
i2611-P-770				50.6	50.6			291
i2611-P-780	62.2	62.2	62.2	62.2	60.2	1	0.62	162
i2611-P-790				70	70			136
i2611-P-800	84.1	84.1	81	81	79.9	6	4.94	116
i2611-P-810				89.9	89.9			1
i2611-P-820				99.9	99.9			18
i2611-P-830				109.8	109.8			131
i2611-P-840				119.8	119.8
i2611-P-850				129.8	129.8			38
i2611-P-860				139.8	139.8			19
i2611-P-870				149.8	149.8
i2611-P-880				159.8	159.8			41
i2611-P-900				179.8	179.8
i2611-P-920	200	200	200	200	199.8	1	2.0	1
i2612-C-600				118.5	118.5
i2612-C-610				108.6	108.6
i2612-C-620				98.8	98.8
i2612-C-630				88.9	88.9
i2612-C-640				79.2	79.2
i2612-C-650				69.6	69.6
i2612-C-660				60.2	60.2
i2612-C-670				51.1	51.1
i2612-C-680				42.3	42.3
i2612-C-690				34.2	34.2
i2612-C-700				26.8	26.8
i2612-C-710				20.4	20.4
i2612-C-720	14.7	14.7	14.7	14.7	15.2	20	2.96	91
i2612-C-730				11.1	11.1			22
i2612-C-740				8	8			16
i2612-C-750				5.8	5.8			3
i2612-C-760				4.2	4.2			11
i2612-C-770	3.6	3.6	3.6	3.6	3.1	1	0.04	43
i2612-C-780	2.9	2.9	2.5	2.5	2.3	5	0.13	35
i2612-C-790	2	2	2	2	1.7	1	0.02	11
i2612-C-800	1.6	1.6	1.2	1.2	1.3	26	0.35	62
i2612-C-810				1	1			35
i2612-C-820				0.8	0.8			35
i2612-C-830	0.5	0.5	0.5	0.5	0.6	21	0.11	20
i2612-C-840	0.4	0.4	0.4	0.4	0.5	25	0.1	31
i2612-C-850	0.3	0.3	0.3	0.3	0.4	21	0.06	20
i2612-C-860	0.4	0.4	0.3	0.3	0.3	90	0.32	84
i2612-C-880	0.3	0.3	0.2	0.2	0.2	271	0.66	198
i2612-C-900	0.2	0.2	0.2	0.2	0.1	8	0.02	136
i2612-C-920				0.1	0.1			42
i2612-P-600	0.3	0.3	0.2	0.3	0.2	79	0.18	111
i2612-P-610				0.3	0.3			1
i2612-P-620				0.4	0.4			20
i2612-P-630				0.6	0.6			2
i2612-P-640	0.8	0.9	0.8	0.9	0.8	2	0.02	40
i2612-P-650	1.1	1.1	1.1	1.1	1.2	4	0.04	50
i2612-P-660	1.9	1.9	1.9	1.9	1.8	17	0.32	62
i2612-P-670	2.8	2.8	2.8	2.8	2.7	10	0.28	117
i2612-P-680	4.1	4.1	3.6	3.8	3.9	70	2.8	134
i2612-P-690	6.2	6.3	5.3	6	5.7	219	12.81	182
i2612-P-700	8.5	8.6	8	8	8.3	4	0.34	38
i2612-P-710				11.9	11.9			15
i2612-P-720				16.7	16.7			44
i2612-P-730	22.3	22.3	22.3	22.3	22.5	18	4.01	133
i2612-P-740				29.5	29.5			136
i2612-P-750				37.2	37.2
i2612-P-760				45.6	45.6			110
i2612-P-770				54.5	54.5
i2612-P-780				63.7	63.7			104
i2612-P-790				73.1	73.1
i2612-P-800				82.7	82.7			3
i2612-P-810				92.4	92.4
i2612-P-820				102.2	102.2
i2612-P-830				112	112
i2612-P-840				121.9	121.9
i2612-P-850				131.8	131.8
i2612-P-860				141.8	141.8
i2612-P-880				161.7	161.7
i2612-P-900				181.5	181.5
i2612-P-920				201.5	201.5
i2701-C-590				124.3	124.3			5
i2701-C-600				114.6	114.6			9
i2701-C-610				104.9	104.9
i2701-C-620				95.3	95.3
i2701-C-630				85.9	85.9
i2701-C-640				76.6	76.6			2
i2701-C-650				67.5	67.5			1
i2701-C-660				58.7	58.7			6
i2701-C-670				50.3	50.3			400
i2701-C-680	40	46	40	42	42.4	159	67.31	463
i2701-C-690	33.4	38.4	33.4	34.1	35.1	263	92.78	765
i2701-C-700	27	31.8	26.5	29	28.6	117	34.5	1,028
i2701-C-710	21.4	26	21.4	22.9	22.9	350	81.1	2,387
i2701-C-720	17.5	21.3	17.5	18.1	18.3	417	79.45	2,334
i2701-C-730	14.3	16.8	14.1	14.4	14.5	483	72.47	3,211
i2701-C-740	11	13.4	11	11.7	11.6	380	46.93	2,618
i2701-C-750	9	10.7	9	9.1	9.3	586	56.26	3,485
i2701-C-760	7	8.8	7	7.9	7.6	325	26.04	2,052
i2701-C-770	5.9	7	5.8	6.4	6.3	149	9.3	1,100
i2701-C-780	5.3	5.7	4.8	5.1	5.2	522	27.61	1,898
i2701-C-790	4.2	4.6	4.2	4.3	4.4	216	9.31	700
i2701-C-800	3.8	4.2	3.5	3.5	3.7	1,665	63.86	11,105
i2701-C-810	3	3.3	3	3	3.2	77	2.33	501
i2701-C-820	2.6	2.9	2.6	2.6	2.8	84	2.22	734
i2701-C-830	2.2	2.4	2.2	2.3	2.4	71	1.64	451
i2701-C-840	1.9	2.2	1.9	2.2	2.1	27	0.56	479
i2701-C-860	1.6	1.6	1.5	1.5	1.6	27	0.42	565
i2701-C-880	1.3	1.3	1.3	1.3	1.3	24	0.31	1,427
i2701-C-900	1.1	1.1	0.9	1.1	1	199	2.02	775
i2701-C-920	0.9	1.1	0.9	0.9	0.8	127	1.27	3,850
i2701-P-590	1.2	1.2	1	1.2	1.1	249	2.84	804
i2701-P-600	1.6	1.6	1.4	1.4	1.3	386	5.76	4,559
i2701-P-610	1.7	1.8	1.5	1.8	1.6	80	1.38	915
i2701-P-620	1.9	2.1	1.9	2.1	2.1	118	2.41	978
i2701-P-630	2.5	2.7	2.3	2.6	2.6	38	0.96	501
i2701-P-640	3.1	3.4	3	3.2	3.3	81	2.6	1,349
i2701-P-650	4.2	4.3	3.6	4.1	4.2	369	14.98	1,853
i2701-P-660	6	6.2	4.7	5.5	5.4	2,200	117.57	6,009
i2701-P-670	7.1	7.3	5.9	6.7	6.9	462	30.16	1,907
i2701-P-680	9.6	9.8	7.8	8.4	9	696	61.27	2,253
i2701-P-690	12.4	12.7	10.3	12.4	11.6	335	39.84	1,593
i2701-P-700	16.9	18.1	13.2	15.9	15.1	2,968	451.82	8,578
i2701-P-710	21	21.2	17.2	20.6	19.5	540	105.55	6,171
i2701-P-720	26.4	26.4	22.6	25.5	24.8	283	70.85	7,858
i2701-P-730	32.6	33.3	28.5	31.2	31	281	88.58	2,530
i2701-P-740	39.8	40.5	35.8	37.3	38	203	77.39	1,749
i2701-P-750	47.5	48.3	42.5	45.8	45.7	148	66.71	947
i2701-P-760	55.7	56.5	51	55	54	88	47.88	817
i2701-P-770	60.6	60.6	60.6	60.6	62.6	1	0.61	306
i2701-P-780				71.6	71.6			421
i2701-P-790				80.7	80.7			36
i2701-P-800				90	90			258
i2701-P-810				99.5	99.5
i2701-P-820				109	109			4
i2701-P-830				118.7	118.7
i2701-P-840				128.4	128.4			1
i2701-P-860				147.9	147.9
i2701-P-880				167.5	167.5			1
i2701-P-900				187.3	187.3
i2701-P-920				207.1	207.1			26
i2702-C-580				132.7	132.7
i2702-C-600				113.6	113.6
i2702-C-610				104.2	104.2
i2702-C-620				94.9	94.9
i2702-C-630				85.7	85.7
i2702-C-640				76.7	76.7
i2702-C-650				67.9	67.9
i2702-C-660				59.4	59.4
i2702-C-670				51.4	51.4
i2702-C-680				43.8	43.8
i2702-C-690				36.9	36.9
i2702-C-700				30.8	30.8
i2702-C-710				25.5	25.5
i2702-C-720				21.1	21.1			2
i2702-C-730				17.5	17.5
i2702-C-740				14.6	14.6			3
i2702-C-750				12.4	12.4
i2702-C-760				10.6	10.6			3
i2702-C-770				9.1	9.1
i2702-C-780				8	8			2
i2702-C-790				7	7
i2702-C-800				6.3	6.3			1
i2702-C-810				5.6	5.6
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				3.5	3.5
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				2.1	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	5
i2702-P-640				5.9	5.9			3
i2702-P-650				7.1	7.1
i2702-P-660				8.6	8.6			8
i2702-P-670				10.5	10.5
i2702-P-680				13	13			5
i2702-P-690				16	16
i2702-P-700				19.8	19.8			5
i2702-P-710				24.5	24.5
i2702-P-720				30.1	30.1			121
i2702-P-730				36.4	36.4
i2702-P-740				43.5	43.5			76
i2702-P-750				51.2	51.2
i2702-P-760				59.4	59.4			2
i2702-P-770				67.9	67.9
i2702-P-780				76.8	76.8			110
i2702-P-790				85.8	85.8
i2702-P-800				95	95			1
i2702-P-810				104.3	104.3
i2702-P-820				113.7	113.7			1
i2702-P-830				123.2	123.2
i2702-P-840				132.8	132.8
i2702-P-860				152	152
i2702-P-880				171.5	171.5
i2702-P-900				191	191
i2702-P-920				210.6	210.6
i2703-C-580				132.4	132.4
i2703-C-600				113.6	113.6
i2703-C-620				95.2	95.2
i2703-C-640				77.5	77.5
i2703-C-660				60.7	60.7
i2703-C-680				45.7	45.7			1
i2703-C-700				33.2	33.2			4
i2703-C-720				23.9	23.9
i2703-C-740				17.6	17.6
i2703-C-760				13.6	13.6			1
i2703-C-780				10.9	10.9
i2703-C-800				9.1	9.1			2
i2703-C-820				7.7	7.7
i2703-C-840				6.6	6.6			2
i2703-C-860				5.8	5.8
i2703-C-880				5.1	5.1
i2703-C-900				4.5	4.5
i2703-C-920				4.1	4.1			1
i2703-P-580				3.9	3.9
i2703-P-600				5.1	5.1
i2703-P-620				6.6	6.6			10
i2703-P-640				8.8	8.8			12
i2703-P-660				12	12			12
i2703-P-680				16.8	16.8			3
i2703-P-700				24.2	24.2			4
i2703-P-720				34.8	34.8			76
i2703-P-740				48.5	48.5			151
i2703-P-760				64.3	64.3			1
i2703-P-780				81.6	81.6			26
i2703-P-800				99.7	99.7			1
i2703-P-820				118.2	118.2
i2703-P-840				137.1	137.1
i2703-P-860				156.2	156.2
i2703-P-880				175.4	175.4
i2703-P-900				194.8	194.8
i2703-P-920				214.3	214.3
i2704-C-580				131.8	131.8
i2704-C-600				113.2	113.2
i2704-C-620				95	95
i2704-C-640				77.5	77.5
i2704-C-660				61	61
i2704-C-680				46.2	46.2
i2704-C-700				34	34
i2704-C-720				24.9	24.9			1
i2704-C-740				18.9	18.9
i2704-C-760				14.9	14.9			10
i2704-C-780				12.3	12.3			1
i2704-C-800				10.4	10.4			2
i2704-C-820				9	9
i2704-C-840				7.9	7.9			2
i2704-C-860				7	7			4
i2704-C-880				6.3	6.3			9
i2704-C-900				5.7	5.7
i2704-P-580				5	5
i2704-P-600				6.3	6.3
i2704-P-620				8	8			22
i2704-P-640				10.3	10.3			11
i2704-P-660				13.7	13.7			13
i2704-P-680				18.8	18.8			7
i2704-P-700				26.5	26.5			10
i2704-P-720				37.4	37.4			4
i2704-P-740				51.2	51.2			69
i2704-P-760				67.1	67.1			3
i2704-P-780				84.4	84.4			30
i2704-P-800				102.5	102.5			1
i2704-P-820				121	121
i2704-P-840				139.8	139.8
i2704-P-860				158.8	158.8
i2704-P-880				178	178
i2704-P-900				197.3	197.3
i2705-C-580				129.8	129.8
i2705-C-600				111.4	111.4			52
i2705-C-620				93.5	93.5
i2705-C-640				76.3	76.3			95
i2705-C-660				60.3	60.3			21
i2705-C-680				46.1	46.1			15
i2705-C-700				34.5	34.5			68
i2705-C-720				26.2	26.2			63
i2705-C-740				20.6	20.6			27
i2705-C-760				17	17			9
i2705-C-780				14.5	14.5			92
i2705-C-800	11.1	11.2	10.6	11.2	12.7	7	0.77	269
i2705-C-820				11.3	11.3			4
i2705-C-840				10.2	10.2			7
i2705-C-860				9.3	9.3			1
i2705-C-880	3	3.9	2.8	2.9	8.5	6	0.19	118
i2705-P-580	3.5	3.8	3.5	3.8	7	4	0.15	97
i2705-P-600	4	4	4	4	8.6	1	0.04	154
i2705-P-620				10.6	10.6			135
i2705-P-640				13.2	13.2			57
i2705-P-660				17.1	17.1			99
i2705-P-680	22.3	22.3	22.3	22.3	22.7	1	0.22	231
i2705-P-700	32	32.5	32	32.5	31.1	3	0.96	333
i2705-P-720				42.6	42.6			128
i2705-P-740				56.9	56.9			215
i2705-P-760				73.1	73.1			68
i2705-P-780				90.5	90.5			5
i2705-P-800	110.1	110.1	106.7	106.7	108.6	6	6.5	97
i2705-P-820				127.1	127.1			3
i2705-P-840				145.9	145.9
i2705-P-860				164.9	164.9			3
i2705-P-880				184	184
i2706-C-580				129.9	129.9
i2706-C-600				111.8	111.8
i2706-C-620				94.1	94.1
i2706-C-640				77	77			9
i2706-C-660				61.2	61.2
i2706-C-680				47.3	47.3			1
i2706-C-700				36	36			1
i2706-C-720				28	28			2
i2706-C-740				22.6	22.6			20
i2706-C-760				19.1	19.1
i2706-C-780				16.6	16.6			6
i2706-C-800				14.9	14.9			9
i2706-C-820				13.5	13.5			8
i2706-C-840				12.3	12.3			2
i2706-P-580				8.8	8.8			2
i2706-P-600				10.5	10.5
i2706-P-620				12.6	12.6			5
i2706-P-640				15.5	15.5
i2706-P-660				19.5	19.5
i2706-P-680				25.4	25.4			1
i2706-P-700				34.1	34.1			10
i2706-P-720				45.8	45.8			194
i2706-P-740				60.3	60.3			117
i2706-P-760				76.6	76.6			1
i2706-P-780				94.1	94.1			1
i2706-P-800				112.2	112.2			1
i2706-P-820				130.7	130.7
i2706-P-840				149.4	149.4
i2707-C-580				128.9	128.9
i2707-C-600				110.9	110.9
i2707-C-620				93.3	93.3
i2707-C-640				76.5	76.5			2
i2707-C-660				60.9	60.9			1
i2707-C-680				47.3	47.3			6
i2707-C-700				36.6	36.6			7
i2707-C-720				28.9	28.9			19
i2707-C-740				23.8	23.8			3
i2707-C-760				20.5	20.5			2
i2707-C-780				18.2	18.2			6
i2707-C-800				16.5	16.5			4
i2707-C-820				15.1	15.1			10
i2707-C-840				14	14			1
i2707-P-580				10.4	10.4			2
i2707-P-600				12.2	12.2
i2707-P-620				14.5	14.5			1
i2707-P-640				17.5	17.5
i2707-P-660				21.8	21.8
i2707-P-680				28	28			7
i2707-P-700				37.1	37.1			13
i2707-P-720				49.2	49.2			14
i2707-P-740				64	64			2
i2707-P-760				80.5	80.5			2
i2707-P-780				98.1	98.1			2
i2707-P-800				116.2	116.2			4
i2707-P-820				134.7	134.7			1
i2707-P-840				153.4	153.4			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				77.1	77.1
i2708-C-660				61.7	61.7
i2708-C-680				48.3	48.3
i2708-C-700				37.8	37.8			2
i2708-C-720				30.4	30.4			2
i2708-C-740				25.5	25.5			2
i2708-C-760				22.3	22.3
i2708-C-780				20.1	20.1			2
i2708-C-800				18.4	18.4			6
i2708-C-820				17.1	17.1			4
i2708-P-580				12.1	12.1
i2708-P-600				14	14
i2708-P-620				16.4	16.4
i2708-P-640				19.6	19.6
i2708-P-660				24	24			2
i2708-P-680				30.5	30.5			11
i2708-P-700				39.8	39.8			4
i2708-P-720				52.2	52.2			3
i2708-P-740				67.1	67.1			4
i2708-P-760				83.8	83.8
i2708-P-780				101.4	101.4
i2708-P-800				119.5	119.5			1
i2708-P-820				138.1	138.1
i2709-C-620				92.9	92.9			1
i2709-C-640				76.4	76.4
i2709-C-660				61.3	61.3
i2709-C-680				48.3	48.3
i2709-C-700				38.3	38.3
i2709-C-720				31.4	31.4
i2709-C-740				26.9	26.9
i2709-C-760				23.9	23.9
i2709-P-620	12	12	12	12	18.6	1	0.12	3
i2709-P-640				21.9	21.9			1
i2709-P-660				26.6	26.6
i2709-P-680				33.5	33.5			7
i2709-P-700				43.3	43.3			5
i2709-P-720				56.2	56.2
i2709-P-740				71.5	71.5
i2709-P-760				88.3	88.3

相关资讯: