大连商品交易所07月21日铁矿石期权收盘行情

发布时间：2026年07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
i2609-C-600				147	147			18
i2609-C-620				127.1	127.1
i2609-C-630				117.2	117.2
i2609-C-640				107.3	107.3			12
i2609-C-650				97.4	97.4			10
i2609-C-660				87.6	87.6			10
i2609-C-670				77.9	77.9			10
i2609-C-680				68.2	68.2			16
i2609-C-690				58.7	58.7			10
i2609-C-700				49.4	49.4			464
i2609-C-710	41.4	41.4	41.4	41.4	40.3	1	0.41	430
i2609-C-720	34	34.6	28	33.3	31.8	249	76.94	351
i2609-C-730	28	28	20.2	26	23.9	258	60.08	1,109
i2609-C-740	19.8	19.8	14.6	18.5	17	1,733	298.42	3,367
i2609-C-750	16.5	16.5	10	12.8	11.6	4,713	572.33	6,872
i2609-C-760	11.2	11.2	6.9	8.8	7.8	7,172	604.65	7,023
i2609-C-770	7.9	7.9	4.7	5.9	5.3	8,931	517.87	9,429
i2609-C-780	5.4	5.4	3.5	4.2	3.8	8,898	379.88	9,247
i2609-C-790	3.8	3.8	2.4	2.8	2.9	2,160	66.51	6,869
i2609-C-800	3.2	3.2	2	2.3	2.3	11,577	283.99	27,833
i2609-C-810	2.2	2.2	1.5	1.6	1.8	1,001	18.24	4,957
i2609-C-820	1.9	1.9	1.2	1.3	1.5	1,645	24.11	6,051
i2609-C-830	1.5	1.5	0.9	1.1	1.3	2,166	24.86	4,347
i2609-C-840	1.2	1.2	0.8	0.8	1.1	1,379	13.51	2,649
i2609-C-850	1	1.1	0.6	0.8	0.9	2,172	17.44	6,252
i2609-C-860	0.8	0.8	0.6	0.6	0.8	609	4.25	2,892
i2609-C-870	0.1	0.8	0.1	0.5	0.6	770	4.85	1,993
i2609-C-880	0.7	0.7	0.4	0.5	0.6	1,393	7.74	4,321
i2609-C-890	0.6	0.6	0.5	0.5	0.5	246	1.27	1,181
i2609-C-900	0.6	0.6	0.3	0.4	0.4	1,270	5.75	5,598
i2609-C-910	0.5	0.5	0.4	0.4	0.3	170	0.7	1,551
i2609-C-920	0.4	0.5	0.3	0.3	0.3	444	1.72	13,449
i2609-C-930	0.4	0.4	0.3	0.3	0.3	73	0.23	1,684
i2609-C-940	0.3	0.4	0.3	0.3	0.2	471	1.55	4,668
i2609-P-600	0.2	0.2	0.1	0.1	0.1	432	0.76	5,336
i2609-P-620	0.2	0.3	0.2	0.2	0.2	645	1.4	1,261
i2609-P-630	0.3	0.3	0.3	0.3	0.2	1,193	3.47	776
i2609-P-640	0.3	0.4	0.3	0.3	0.3	2,109	6.81	1,133
i2609-P-650	0.4	0.6	0.4	0.5	0.5	1,166	5.77	1,733
i2609-P-660	0.6	0.7	0.6	0.6	0.7	580	3.81	2,702
i2609-P-670	0.7	1	0.7	0.8	0.9	1,168	10.08	1,511
i2609-P-680	1	1.3	1	1	1.3	1,890	22.11	3,391
i2609-P-690	1.3	1.9	1.3	1.5	1.7	1,698	27.64	2,178
i2609-P-700	1.8	2.8	1.8	2.3	2.4	15,768	378.44	27,818
i2609-P-710	2.3	3.9	2.3	3.1	3.4	3,044	98.36	4,178
i2609-P-720	3.5	5.7	3.5	4.3	4.8	7,402	351.77	7,415
i2609-P-730	5.1	8.7	5.1	6.4	6.9	9,922	696.43	6,429
i2609-P-740	7.3	12.9	7.3	9.6	10	7,857	798.17	8,735
i2609-P-750	11.5	18.5	11.4	14.1	14.6	7,696	1,183.14	16,225
i2609-P-760	18.6	24.9	16.2	20.3	20.8	959	202.33	7,186
i2609-P-770	25.2	33.1	25.2	26.4	28.3	454	131.78	5,233
i2609-P-780	30.2	41.2	30.2	35.2	36.8	505	189.25	4,795
i2609-P-790	39.7	50.5	39.7	43.2	45.9	192	90.07	2,733
i2609-P-800	51.7	59.7	51.7	53.1	55.2	244	134.56	3,657
i2609-P-810	60	60	60	60	64.8	1	0.6	617
i2609-P-820				74.5	74.5			595
i2609-P-830				84.2	84.2			496
i2609-P-840				94	94			378
i2609-P-850				103.9	103.9			229
i2609-P-860				113.8	113.8			308
i2609-P-870				123.7	123.7			128
i2609-P-880				133.6	133.6			10
i2609-P-890				143.5	143.5			10
i2609-P-900				153.5	153.5			1
i2609-P-910				163.4	163.4
i2609-P-920				173.4	173.4			185
i2609-P-930				183.4	183.4			14
i2609-P-940				193.3	193.3			13
i2610-C-600				145.1	145.1
i2610-C-620				125.3	125.3
i2610-C-630				115.4	115.4
i2610-C-640				105.6	105.6
i2610-C-650				95.9	95.9
i2610-C-660				86.4	86.4			1
i2610-C-670				76.9	76.9
i2610-C-680				67.7	67.7
i2610-C-690				58.7	58.7
i2610-C-700				50.1	50.1			80
i2610-C-710				42	42			79
i2610-C-720	35.9	35.9	34	34	34.6	7	2.44	51
i2610-C-730	27.2	30	25.8	30	27.9	32	8.82	104
i2610-C-740	23	24.4	20.4	22.4	22.1	73	16.12	153
i2610-C-750	18.8	18.8	17.3	17.7	17.3	66	11.65	212
i2610-C-760	15	15	12.7	14.6	13.5	201	26.99	292
i2610-C-770	11.8	11.9	10.4	11.7	10.5	121	13.16	210
i2610-C-780	9.3	9.5	7.8	8.9	8.2	333	28.27	637
i2610-C-790	6.9	6.9	6.3	6.5	6.4	46	2.97	310
i2610-C-800	5.8	5.8	4.8	5.4	5.1	163	8.72	383
i2610-C-810	4.5	4.5	3.8	4.3	4.1	235	9.64	233
i2610-C-820	3.6	3.6	3.1	3.4	3.4	157	5.22	219
i2610-C-830	2.9	3.1	2.6	2.7	2.8	163	4.55	127
i2610-C-840	2.3	2.3	2.1	2.2	2.3	79	1.74	209
i2610-C-850				2	2			193
i2610-C-860	1.6	1.6	1.5	1.5	1.7	30	0.48	221
i2610-C-870				1.4	1.4			291
i2610-C-880	1.2	1.2	1.1	1.1	1.2	48	0.58	260
i2610-C-890	1	1	1	1	1	78	0.78	228
i2610-C-900	1	1	1	1	0.9	465	4.62	545
i2610-C-910				0.8	0.8			203
i2610-C-920				0.7	0.7			89
i2610-C-930				0.6	0.6			42
i2610-P-600	0.3	0.3	0.3	0.3	0.2	50	0.15	379
i2610-P-620	0.5	0.6	0.5	0.6	0.4	47	0.24	267
i2610-P-630	0.5	0.6	0.5	0.6	0.6	78	0.42	234
i2610-P-640	0.8	0.8	0.8	0.8	0.8	48	0.38	199
i2610-P-650	1	1.3	0.9	1	1.1	192	2.15	756
i2610-P-660	1.4	1.8	1.4	1.5	1.5	314	5.03	483
i2610-P-670	1.7	2.2	1.7	1.7	2	91	1.81	321
i2610-P-680	2.4	3.8	2.4	2.5	2.8	134	3.69	594
i2610-P-690	3.3	4.4	3.3	3.5	3.8	156	5.91	296
i2610-P-700	4.7	6	4.7	5	5.2	289	15.41	309
i2610-P-710	5	8.5	5	6.4	7.1	413	27.55	735
i2610-P-720	8.9	11.4	8.9	8.9	9.6	141	13.74	257
i2610-P-730	11.6	15.4	11.6	12.5	12.9	287	38.26	361
i2610-P-740	16.6	18.7	16.2	16.6	17.1	106	18.74	253
i2610-P-750	21.8	23.9	20.4	21.8	22.3	72	15.93	226
i2610-P-760	26.6	32.1	26.6	29	28.5	101	28.76	268
i2610-P-770	38.1	38.1	35.9	35.9	35.4	13	4.73	212
i2610-P-780	44.6	44.6	44.6	44.6	43.1	7	3.12	79
i2610-P-790				51.4	51.4			52
i2610-P-800	60.1	60.1	60.1	60.1	60.1	10	6.01	83
i2610-P-810				69	69
i2610-P-820				78.3	78.3			2
i2610-P-830				87.7	87.7
i2610-P-840				97.2	97.2
i2610-P-850				106.8	106.8
i2610-P-860				116.5	116.5
i2610-P-870				126.3	126.3
i2610-P-880				136.1	136.1			41
i2610-P-890				145.9	145.9
i2610-P-900				155.8	155.8
i2610-P-910				165.7	165.7
i2610-P-920				175.6	175.6
i2610-P-930				185.5	185.5
i2611-C-600				142.2	142.2
i2611-C-620				122.6	122.6
i2611-C-630				112.9	112.9
i2611-C-640				103.4	103.4
i2611-C-650				94	94
i2611-C-660				84.9	84.9
i2611-C-670				76	76
i2611-C-680				67.4	67.4			1
i2611-C-690				59.2	59.2
i2611-C-700				51.5	51.5
i2611-C-710				44.3	44.3
i2611-C-720	35.3	38.8	35.3	38.8	37.7	11	3.92	10
i2611-C-730	31.4	33.9	31.4	33.9	31.8	31	9.76	31
i2611-C-740	25.7	26.9	24	25	26.6	109	28.12	105
i2611-C-750	23	23.1	21.2	23.1	22	66	14.71	64
i2611-C-760	18.1	18.5	16.6	18.2	18.1	46	8.1	31
i2611-C-770	14.5	14.8	14.4	14.4	14.8	13	1.89	11
i2611-C-780	12.1	12.3	11.3	11.9	12.1	60	7.13	87
i2611-C-790	9.9	10.6	9.3	10.6	9.9	90	8.79	90
i2611-C-800	8	8.7	7.9	8.7	8.1	95	7.74	131
i2611-C-810	6.7	6.9	6.7	6.9	6.6	77	5.19	54
i2611-C-820	5.5	5.7	5.3	5.7	5.4	67	3.67	38
i2611-C-830	4.5	4.7	4.2	4.7	4.5	69	3.14	37
i2611-C-840	3.7	4	3.5	3.9	3.7	85	3.18	84
i2611-C-850	3.2	3.3	3	3.3	3.1	58	1.85	40
i2611-C-860	2.6	2.7	2.6	2.7	2.6	26	0.68	44
i2611-C-870	2.2	2.3	2.1	2.3	2.2	26	0.57	34
i2611-C-880	1.9	1.9	1.8	1.9	1.8	25	0.46	177
i2611-C-900	1.3	1.4	1.3	1.4	1.3	153	2.13	199
i2611-C-920	1	1.1	1	1.1	1	228	2.42	214
i2611-P-600	0.5	0.6	0.5	0.6	0.4	109	0.6	280
i2611-P-620	0.8	1	0.8	1	0.8	113	0.93	188
i2611-P-630	1.1	1.3	1.1	1.3	1.2	84	1.0	83
i2611-P-640	1.5	1.8	1.5	1.7	1.7	76	1.26	87
i2611-P-650	2.1	2.4	2.1	2.3	2.3	68	1.52	18
i2611-P-660	3	3.2	3	3	3.1	104	3.17	73
i2611-P-670	4.1	4.6	3.9	3.9	4.2	93	3.93	67
i2611-P-680	5.6	6.1	5.1	5.1	5.6	110	6.24	130
i2611-P-690	7.4	7.9	6.7	6.9	7.4	90	6.57	90
i2611-P-700	10.1	10.4	9	9	9.6	37	3.56	71
i2611-P-710	11.5	13.5	11.5	13.5	12.4	11	1.46	21
i2611-P-720	16.1	17.2	16.1	16.1	15.8	52	8.54	149
i2611-P-730	18.8	21.6	18.8	20.5	19.9	110	22.59	87
i2611-P-740	25.3	26.6	24.2	24.2	24.6	81	20.35	144
i2611-P-750	30.9	30.9	30.8	30.9	30	40	12.34	40
i2611-P-760	37	37.2	34.1	34.1	36.1	24	8.55	43
i2611-P-770	43.4	43.4	41.8	41.8	42.8	11	4.61	11
i2611-P-780	51.5	52.1	47.3	47.3	50	23	11.81	121
i2611-P-790	58.8	60.8	54.5	54.5	57.8	43	25.18	41
i2611-P-800	69.6	69.6	62.5	65.1	65.9	29	18.94	25
i2611-P-810				74.4	74.4
i2611-P-820				83.2	83.2
i2611-P-830				92.2	92.2
i2611-P-840				101.5	101.5
i2611-P-850				110.8	110.8
i2611-P-860				120.3	120.3
i2611-P-870				129.9	129.9
i2611-P-880				139.6	139.6
i2611-P-900				159.1	159.1
i2611-P-920				178.7	178.7
i2612-C-600				139.6	139.6
i2612-C-620				120.4	120.4
i2612-C-630				110.9	110.9
i2612-C-640				101.6	101.6
i2612-C-650				92.5	92.5
i2612-C-660				83.7	83.7
i2612-C-670				75.1	75.1
i2612-C-680				66.9	66.9
i2612-C-690				59.1	59.1
i2612-C-700				51.8	51.8
i2612-C-710				45	45
i2612-C-720				38.8	38.8
i2612-C-730	45	45	45	45	33.2	1	0.45	1
i2612-C-740				28.2	28.2
i2612-C-750				23.9	23.9
i2612-C-760				20.1	20.1
i2612-C-770				16.9	16.9
i2612-C-780				14.2	14.2			3
i2612-C-790				11.9	11.9
i2612-C-800				10	10			17
i2612-C-810				8.5	8.5
i2612-C-820				7.2	7.2			30
i2612-C-830				6.1	6.1
i2612-C-840				5.3	5.3			10
i2612-C-850				4.5	4.5
i2612-C-860				3.9	3.9			16
i2612-C-880				3	3			25
i2612-C-900				2.3	2.3			46
i2612-C-920				1.9	1.9			41
i2612-P-600				1	1			4
i2612-P-620				1.7	1.7			8
i2612-P-630				2.3	2.3
i2612-P-640				3	3			10
i2612-P-650				3.8	3.8
i2612-P-660				5	5			20
i2612-P-670				6.4	6.4
i2612-P-680				8.2	8.2			7
i2612-P-690				10.3	10.3
i2612-P-700				13	13
i2612-P-710				16.1	16.1
i2612-P-720				19.9	19.9			27
i2612-P-730				24.2	24.2
i2612-P-740				29.2	29.2			136
i2612-P-750				34.8	34.8
i2612-P-760				41	41			111
i2612-P-770				47.8	47.8
i2612-P-780				55	55			105
i2612-P-790				62.7	62.7
i2612-P-800				70.8	70.8			3
i2612-P-810				79.2	79.2
i2612-P-820				87.9	87.9
i2612-P-830				96.8	96.8
i2612-P-840				105.9	105.9
i2612-P-850				115.2	115.2
i2612-P-860				124.6	124.6
i2612-P-880				143.6	143.6
i2612-P-900				162.9	162.9
i2612-P-920				182.4	182.4
i2701-C-600				137.8	137.8
i2701-C-620				119	119
i2701-C-640				100.7	100.7			1
i2701-C-660				83.3	83.3			4
i2701-C-680				67.2	67.2
i2701-C-700				52.7	52.7			89
i2701-C-720				40.3	40.3			1
i2701-C-740	32.4	32.4	32.4	32.4	30.3	1	0.32	179
i2701-C-760	19.4	22.9	19.4	22.9	22.7	3	0.63	9
i2701-C-780				17	17			121
i2701-C-800	13.6	15.4	13	13.9	12.9	92	12.51	890
i2701-C-820				10	10			61
i2701-C-840				7.9	7.9			15
i2701-C-860				6.3	6.3			30
i2701-C-880	5	6.5	4.5	5.6	5.2	18	0.94	549
i2701-C-900				4.3	4.3			46
i2701-C-920				3.6	3.6			70
i2701-P-600	1.9	3.4	1.6	1.6	2.3	157	3.77	518
i2701-P-620				3.4	3.4			20
i2701-P-640				5.1	5.1			13
i2701-P-660	7.4	8	7.2	7.2	7.7	97	7.44	865
i2701-P-680	10.9	10.9	10.9	10.9	11.4	1	0.11	37
i2701-P-700	15.8	16.9	14.2	16.7	16.9	21	3.32	891
i2701-P-720	26.9	26.9	26.9	26.9	24.4	11	2.96	189
i2701-P-740				34.3	34.3			415
i2701-P-760	40	40	40	40	46.5	2	0.8	371
i2701-P-780				60.8	60.8			190
i2701-P-800				76.6	76.6			312
i2701-P-820				93.6	93.6			4
i2701-P-840				111.5	111.5			1
i2701-P-860				129.8	129.8
i2701-P-880				148.6	148.6
i2701-P-900				167.7	167.7
i2701-P-920				186.9	186.9
i2702-C-600				137	137
i2702-C-620				118.6	118.6
i2702-C-640				100.8	100.8
i2702-C-660				83.9	83.9
i2702-C-680				68.3	68.3
i2702-C-700				54.4	54.4
i2702-C-720				42.5	42.5			2
i2702-C-740				32.8	32.8			3
i2702-C-760				25.4	25.4			3
i2702-C-780				19.8	19.8			2
i2702-C-800				15.6	15.6			1
i2702-C-820				12.6	12.6			1
i2702-C-840				10.3	10.3			2
i2702-C-860				8.6	8.6
i2702-C-880				7.3	7.3			1
i2702-C-900				6.3	6.3
i2702-C-920				5.4	5.4
i2702-P-600				3.7	3.7
i2702-P-620				5.2	5.2
i2702-P-640				7.3	7.3			4
i2702-P-660				10.4	10.4			10
i2702-P-680				14.6	14.6			5
i2702-P-700				20.6	20.6			5
i2702-P-720	25.9	26.1	24.9	24.9	28.6	7	1.78	121
i2702-P-740				38.8	38.8			77
i2702-P-760				51.2	51.2			3
i2702-P-780				65.5	65.5			111
i2702-P-800				81.3	81.3			2
i2702-P-820				98.1	98.1			1
i2702-P-840				115.8	115.8
i2702-P-860				134	134
i2702-P-880				152.6	152.6
i2702-P-900				171.5	171.5
i2702-P-920				190.6	190.6
i2703-C-620				119	119
i2703-C-640				101.6	101.6
i2703-C-660				85.1	85.1
i2703-C-680				70	70			1
i2703-C-700				56.5	56.5			3
i2703-C-720				44.9	44.9
i2703-C-740				35.6	35.6
i2703-C-760				28.2	28.2			1
i2703-C-780				22.7	22.7
i2703-C-800				18.5	18.5			2
i2703-C-820				15.4	15.4
i2703-C-840				13	13			2
i2703-C-860				11.2	11.2
i2703-C-880				9.7	9.7
i2703-C-900				8.5	8.5
i2703-C-920				7.6	7.6			1
i2703-P-620				7.2	7.2			10
i2703-P-640				9.7	9.7			13
i2703-P-660				13.1	13.1			12
i2703-P-680				17.8	17.8			3
i2703-P-700				24.2	24.2			5
i2703-P-720				32.5	32.5			76
i2703-P-740				43	43			152
i2703-P-760				55.5	55.5			1
i2703-P-780				69.8	69.8			26
i2703-P-800				85.5	85.5
i2703-P-820				102.3	102.3
i2703-P-840				119.8	119.8
i2703-P-860				137.9	137.9
i2703-P-880				156.3	156.3
i2703-P-900				175	175
i2703-P-920				194	194
i2704-C-620				119	119
i2704-C-640				101.8	101.8
i2704-C-660				85.5	85.5
i2704-C-680				70.6	70.6
i2704-C-700				57.3	57.3
i2704-C-720				46	46
i2704-C-740				36.7	36.7
i2704-C-760				29.5	29.5			10
i2704-C-780				24	24			1
i2704-C-800				19.8	19.8			2
i2704-C-820				16.7	16.7
i2704-C-840				14.3	14.3			2
i2704-C-860				12.4	12.4			4
i2704-C-880				10.9	10.9			9
i2704-C-900				9.7	9.7
i2704-P-620				8.2	8.2			22
i2704-P-640				10.9	10.9			11
i2704-P-660				14.6	14.6			13
i2704-P-680				19.5	19.5			7
i2704-P-700				26	26			8
i2704-P-720				34.6	34.6			4
i2704-P-740				45.2	45.2			69
i2704-P-760				57.8	57.8			4
i2704-P-780				72.1	72.1			32
i2704-P-800				87.8	87.8
i2704-P-820				104.6	104.6
i2704-P-840				122	122
i2704-P-860				140	140
i2704-P-880				158.4	158.4
i2704-P-900				177.1	177.1
i2705-C-620				118.4	118.4
i2705-C-640				101.6	101.6
i2705-C-660				85.7	85.7
i2705-C-680				71.2	71.2
i2705-C-700				58.3	58.3			2
i2705-C-720				47.3	47.3			5
i2705-C-740				38.4	38.4			19
i2705-C-760				31.4	31.4			8
i2705-C-780				26.1	26.1			48
i2705-C-800				22	22			42
i2705-C-820				18.9	18.9			4
i2705-C-840				16.5	16.5			2
i2705-C-860				14.6	14.6
i2705-C-880				13.1	13.1			1
i2705-P-620				10.3	10.3
i2705-P-640				13.3	13.3			16
i2705-P-660				17.3	17.3			12
i2705-P-680				22.6	22.6			8
i2705-P-700	25.5	25.5	24.2	25.1	29.5	8	1.98	79
i2705-P-720				38.4	38.4			122
i2705-P-740				49.3	49.3			215
i2705-P-760				62.2	62.2			6
i2705-P-780				76.7	76.7			3
i2705-P-800				92.4	92.4			41
i2705-P-820				109.2	109.2
i2705-P-840				126.6	126.6
i2705-P-860				144.6	144.6
i2705-P-880				162.9	162.9
i2706-C-620				118.6	118.6
i2706-C-640				102	102
i2706-C-660				86.4	86.4
i2706-C-680				72.1	72.1
i2706-C-700				59.5	59.5
i2706-C-720				48.8	48.8			2
i2706-C-740				40.1	40.1			21
i2706-C-760				33.3	33.3			1
i2706-C-780				28	28			4
i2706-C-800				24	24			3
i2706-C-820				20.9	20.9
i2706-C-840				18.5	18.5
i2706-P-620				12.1	12.1
i2706-P-640				15.3	15.3
i2706-P-660				19.5	19.5
i2706-P-680				25.1	25.1			1
i2706-P-700				32.3	32.3			9
i2706-P-720				41.4	41.4			196
i2706-P-740				52.5	52.5			118
i2706-P-760				65.5	65.5			2
i2706-P-780				80	80			1
i2706-P-800				95.8	95.8			1
i2706-P-820				112.6	112.6
i2706-P-840				130	130
i2707-C-620				118.1	118.1
i2707-C-640				101.7	101.7
i2707-C-660				86.4	86.4
i2707-C-680				72.3	72.3
i2707-C-700				60	60
i2707-C-720				49.6	49.6
i2707-C-740				41.1	41.1
i2707-C-760				34.4	34.4
i2707-C-780				29.3	29.3			1
i2707-C-800				25.4	25.4			1
i2707-C-820				22.4	22.4
i2707-C-840				20	20
i2707-P-620				13.6	13.6
i2707-P-640				17.1	17.1
i2707-P-660				21.5	21.5
i2707-P-680				27.3	27.3
i2707-P-700				34.8	34.8			2
i2707-P-720				44.1	44.1
i2707-P-740				55.4	55.4			3
i2707-P-760				68.6	68.6
i2707-P-780				83.3	83.3
i2707-P-800				99.2	99.2
i2707-P-820				116	116
i2707-P-840				133.4	133.4

相关资讯: