大连商品交易所08月21日铁矿石期权收盘行情

发布时间：2026年08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
i2610-C-600				117	117			12
i2610-C-610				107	107
i2610-C-620				97.1	97.1
i2610-C-630				87.3	87.3
i2610-C-640				77.5	77.5
i2610-C-650				67.8	67.8			7
i2610-C-660				58.2	58.2			3
i2610-C-670				48.9	48.9			80
i2610-C-680	39.1	41.7	39	41.7	39.9	9	3.67	281
i2610-C-690	31.4	33.2	30.4	31.2	31.4	25	7.67	566
i2610-C-700	23.6	25.4	22	25.4	23.6	54	12.61	780
i2610-C-710	16.4	18.2	15.2	16.6	16.8	309	52.7	658
i2610-C-720	12.2	13.5	10.1	11.3	11.1	4,835	559.41	3,903
i2610-C-730	8.6	9.1	6.7	7.4	6.9	7,387	567.58	6,560
i2610-C-740	5.8	6.3	0.9	4.7	4.1	2,588	126.22	3,529
i2610-C-750	3.6	3.9	2.8	3.1	2.4	8,857	280.07	7,795
i2610-C-760	2.1	2.3	1.7	2	1.5	1,855	36.93	4,473
i2610-C-770	1.3	1.5	1.1	1.3	1	1,418	17.67	3,151
i2610-C-780	0.9	1	0.7	0.9	0.7	1,332	11.73	4,544
i2610-C-790	0.6	0.7	0.5	0.6	0.5	688	3.95	1,087
i2610-C-800	0.5	0.6	0.4	0.5	0.4	910	4.43	3,970
i2610-C-810	0.3	0.4	0.3	0.4	0.4	463	1.58	1,360
i2610-C-820	0.2	0.4	0.2	0.4	0.3	286	0.79	922
i2610-C-830	0.2	0.2	0.2	0.2	0.3	25	0.05	846
i2610-C-840	0.1	0.2	0.1	0.2	0.2	84	0.17	644
i2610-C-850				0.2	0.2			655
i2610-C-860	0.2	0.2	0.2	0.2	0.1	194	0.39	1,229
i2610-C-870	0.1	0.1	0.1	0.1	0.1	15	0.02	691
i2610-C-880	0.2	0.2	0.2	0.2	0.1	50	0.1	698
i2610-C-890				0.1	0.1			317
i2610-C-900	0.1	0.2	0.1	0.2	0.1	20	0.03	668
i2610-C-910				0.1	0.1			335
i2610-C-920				0.1	0.1			173
i2610-C-930	0.1	0.1	0.1	0.1	0.1	10	0.01	325
i2610-P-600	0.2	0.3	0.2	0.3	0.1	831	1.86	7,756
i2610-P-610	0.2	0.2	0.2	0.2	0.1	60	0.12	945
i2610-P-620	0.3	0.3	0.3	0.3	0.2	28	0.08	1,254
i2610-P-630	0.3	0.3	0.3	0.3	0.3	276	0.83	1,069
i2610-P-640	0.5	0.5	0.4	0.5	0.5	374	1.5	1,947
i2610-P-650	0.6	0.8	0.4	0.6	0.8	3,166	20.09	5,760
i2610-P-660	0.9	1.1	0.6	1	1.3	950	8.61	2,481
i2610-P-670	1.2	1.7	1	1.5	1.9	1,309	17.78	3,718
i2610-P-680	2.4	2.9	1.8	2.4	2.9	5,599	133.68	7,339
i2610-P-690	4	4.6	3.1	4	4.4	3,673	143.74	3,666
i2610-P-700	7	7.4	5.3	6.4	6.6	12,718	815.71	9,592
i2610-P-710	9.5	11.1	8.2	9.7	9.8	7,897	772.28	4,422
i2610-P-720	13.7	16.1	12.5	14	14.1	4,338	625.05	2,346
i2610-P-730	20.8	22.5	18.7	20.4	19.9	349	72.96	1,110
i2610-P-740	27	28.7	25.5	26.7	27.1	62	16.71	434
i2610-P-750	36.2	37.6	34.9	35.1	35.4	30	10.97	698
i2610-P-760	45	47.3	42	43.7	44.5	74	33.4	609
i2610-P-770				54	54			386
i2610-P-780				63.7	63.7			174
i2610-P-790				73.5	73.5			101
i2610-P-800				83.4	83.4			220
i2610-P-810				93.4	93.4			4
i2610-P-820				103.3	103.3			22
i2610-P-830				113.3	113.3			136
i2610-P-840				123.3	123.3			18
i2610-P-850				133.3	133.3			38
i2610-P-860				143.3	143.3			19
i2610-P-870				153.3	153.3
i2610-P-880				163.3	163.3			41
i2610-P-890				173	173
i2610-P-900				183	183
i2610-P-910				193	193
i2610-P-920				203	203
i2610-P-930				213	213
i2611-C-600				113.4	113.4
i2611-C-610				103.7	103.7
i2611-C-620				94	94
i2611-C-630				84.4	84.4
i2611-C-640				75	75
i2611-C-650				65.8	65.8
i2611-C-660				56.8	56.8			50
i2611-C-670				48.3	48.3			80
i2611-C-680	41	41	41	41	40.2	1	0.41	117
i2611-C-690				32.8	32.8			72
i2611-C-700				26.1	26.1			137
i2611-C-710	21.9	22.5	21.3	21.3	20.4	21	4.54	100
i2611-C-720	15.4	16	15.4	16	15.6	2	0.31	215
i2611-C-730	12.2	12.2	12.2	12.2	11.8	10	1.22	288
i2611-C-740	10	10.3	8.7	8.8	8.8	114	10.33	426
i2611-C-750	6.6	7.2	6.6	6.8	6.6	67	4.68	341
i2611-C-760	5	5.5	4.9	5	5	220	11.41	277
i2611-C-770	3.7	4.4	3.7	3.9	3.8	222	9.0	393
i2611-C-780	2.9	3.4	2.8	3.3	2.9	67	2.13	307
i2611-C-790	2.2	2.6	2.2	2.3	2.3	108	2.76	432
i2611-C-800	1.8	2.1	1.8	2	1.8	86	1.68	230
i2611-C-810	1.4	1.7	1.4	1.6	1.4	67	1.01	93
i2611-C-820	1.1	1.4	1.1	1.2	1.2	323	3.9	141
i2611-C-830	0.9	1.1	0.9	1	0.9	195	1.89	152
i2611-C-840	0.7	0.9	0.7	0.9	0.8	98	0.69	287
i2611-C-850	0.6	0.8	0.6	0.7	0.6	168	1.07	319
i2611-C-860	0.5	0.5	0.5	0.5	0.5	71	0.36	363
i2611-C-870	0.4	0.4	0.4	0.4	0.4	57	0.23	356
i2611-C-880				0.4	0.4			419
i2611-C-900	0.3	0.3	0.3	0.3	0.3	12	0.04	341
i2611-C-920	0.3	0.3	0.3	0.3	0.2	64	0.19	459
i2611-P-600	0.7	0.8	0.7	0.8	0.6	365	2.54	555
i2611-P-610	0.9	0.9	0.9	0.9	0.8	211	1.89	405
i2611-P-620	1.2	1.3	1.1	1.1	1.1	296	3.52	441
i2611-P-630	1.5	1.6	1.5	1.5	1.6	73	1.13	297
i2611-P-640	2.3	2.3	2.1	2.2	2.1	42	0.89	304
i2611-P-650	3.3	3.3	2.7	2.7	2.9	38	1.13	258
i2611-P-660	3.7	4.3	3.6	3.6	4	280	11.02	321
i2611-P-670	5.3	5.6	5	5.1	5.4	188	10.12	332
i2611-P-680	7.8	8.1	7.1	8.1	7.3	125	9.26	215
i2611-P-690	10.5	10.5	9.1	9.5	9.8	142	14.28	325
i2611-P-700	13.8	14.5	12.2	12.2	13.2	165	22.16	610
i2611-P-710	19.8	19.8	16	17.1	17.4	83	13.7	306
i2611-P-720	21.4	22	21.3	22	22.6	17	3.7	333
i2611-P-730	28.5	30.2	27	27	28.8	15	4.34	269
i2611-P-740	34.5	34.5	34.5	34.5	35.8	4	1.41	275
i2611-P-750				43.6	43.6			184
i2611-P-760				51.9	51.9			153
i2611-P-770				60.7	60.7			96
i2611-P-780				69.8	69.8			156
i2611-P-790				79.2	79.2			106
i2611-P-800				88.7	88.7			57
i2611-P-810				98.3	98.3
i2611-P-820				108.1	108.1
i2611-P-830				117.8	117.8
i2611-P-840				127.7	127.7
i2611-P-850				137.5	137.5
i2611-P-860				147.4	147.4
i2611-P-870				157.4	157.4
i2611-P-880				167.3	167.3
i2611-P-900				187.3	187.3
i2611-P-920				207.2	207.2
i2612-C-600				111.4	111.4
i2612-C-610				101.8	101.8
i2612-C-620				92.4	92.4
i2612-C-630				83.1	83.1
i2612-C-640				74	74
i2612-C-650				65.1	65.1
i2612-C-660				56.6	56.6
i2612-C-670				48.4	48.4
i2612-C-680				40.8	40.8
i2612-C-690				33.8	33.8
i2612-C-700				27.6	27.6
i2612-C-710				22.2	22.2
i2612-C-720				17.7	17.7
i2612-C-730				14	14			1
i2612-C-740				11.1	11.1
i2612-C-750				8.8	8.8
i2612-C-760				7.1	7.1
i2612-C-770				5.8	5.8
i2612-C-780				4.7	4.7			27
i2612-C-790				4	4			4
i2612-C-800				3.3	3.3			34
i2612-C-810				2.8	2.8
i2612-C-820				2.4	2.4			30
i2612-C-830				2.1	2.1
i2612-C-840				1.8	1.8			10
i2612-C-850				1.6	1.6
i2612-C-860				1.4	1.4			16
i2612-C-880				1.1	1.1			25
i2612-C-900				0.9	0.9			46
i2612-C-920				0.7	0.7			41
i2612-P-600				1.6	1.6			10
i2612-P-610				2.1	2.1
i2612-P-620				2.6	2.6			19
i2612-P-630				3.3	3.3			1
i2612-P-640				4.2	4.2			8
i2612-P-650				5.3	5.3			22
i2612-P-660				6.7	6.7			19
i2612-P-670				8.6	8.6			2
i2612-P-680				10.9	10.9			7
i2612-P-690				13.9	13.9
i2612-P-700				17.6	17.6
i2612-P-710				22.2	22.2
i2612-P-720				27.6	27.6			27
i2612-P-730				33.9	33.9			2
i2612-P-740				41	41			136
i2612-P-750				48.7	48.7
i2612-P-760				57	57			109
i2612-P-770				65.6	65.6
i2612-P-780				74.6	74.6			104
i2612-P-790				83.8	83.8
i2612-P-800				93.1	93.1			3
i2612-P-810				102.6	102.6
i2612-P-820				112.2	112.2
i2612-P-830				121.9	121.9
i2612-P-840				131.6	131.6
i2612-P-850				141.4	141.4
i2612-P-860				151.2	151.2
i2612-P-880				170.9	170.9
i2612-P-900				190.6	190.6
i2612-P-920				210.5	210.5
i2701-C-590				118.8	118.8
i2701-C-600				109.3	109.3
i2701-C-610				99.9	99.9
i2701-C-620				90.6	90.6
i2701-C-630				81.6	81.6
i2701-C-640				72.8	72.8			2
i2701-C-650				64.3	64.3			1
i2701-C-660				56.2	56.2			6
i2701-C-670	48.1	50.5	47.5	48.5	48.6	50	24.57	190
i2701-C-680	41	43.4	40.4	43.4	41.6	39	16.36	150
i2701-C-690	34.5	36	34.5	36	35.3	3	1.06	219
i2701-C-700	29	32	29	30	29.7	254	76.13	1,512
i2701-C-710	25.3	26.9	24.2	25.2	24.9	211	54.02	690
i2701-C-720	21.4	22.3	20.3	21.2	20.8	166	35.04	534
i2701-C-730	17.9	18.7	16.9	18.2	17.3	215	38.23	540
i2701-C-740	15	15.9	14.1	15	14.5	238	35.0	894
i2701-C-750	11.5	13	11.5	12.5	12.1	198	25.07	469
i2701-C-760	10.3	11	9.9	10.2	10.2	35	3.6	429
i2701-C-770	8.7	8.8	8.4	8.6	8.6	26	2.25	366
i2701-C-780	7.4	7.4	7.1	7.2	7.3	82	6.0	384
i2701-C-790	6	6.3	6	6.3	6.2	81	5.05	321
i2701-C-800	5.6	5.8	5.3	5.3	5.3	957	52.34	5,975
i2701-C-810	4.5	4.6	4.5	4.5	4.6	27	1.23	116
i2701-C-820	4	4	3.9	3.9	4	17	0.66	143
i2701-C-840	2.9	2.9	2.9	2.9	3	2	0.06	113
i2701-C-860	2.4	2.4	2.3	2.3	2.3	22	0.52	152
i2701-C-880	1.9	1.9	1.7	1.8	1.8	43	0.79	727
i2701-C-900	1.5	1.5	1.4	1.4	1.4	68	1.01	190
i2701-C-920	1.3	1.3	1.1	1.1	1.1	210	2.36	571
i2701-P-590	2.2	2.3	2.1	2.2	2.2	107	2.42	359
i2701-P-600	2.7	2.8	2.5	2.7	2.6	543	14.85	2,301
i2701-P-610	3.2	3.2	3.1	3.2	3.2	67	2.14	572
i2701-P-620	4	4	3.9	4	3.9	31	1.22	772
i2701-P-630	4.9	5	4.7	5	4.8	123	6.05	148
i2701-P-640	6.1	6.6	5.8	5.9	6	240	14.64	897
i2701-P-650	7.6	8.1	7	7.3	7.5	186	14.05	528
i2701-P-660	10.1	10.1	8.8	9	9.4	331	31.29	3,256
i2701-P-670	12.1	12.4	11	11.2	11.7	137	15.62	339
i2701-P-680	15.4	15.9	13.7	14.2	14.7	268	39.61	774
i2701-P-690	18.3	19.1	17.3	17.6	18.4	145	26.1	892
i2701-P-700	23	24.4	21.2	23.1	22.8	945	213.38	6,752
i2701-P-710	29	29.9	26	27.2	27.9	587	167.5	1,517
i2701-P-720	33.7	35.3	31.6	31.8	33.7	96	31.44	894
i2701-P-730	42.1	42.1	40.9	40.9	40.3	2	0.83	147
i2701-P-740	47.1	47.7	44.7	47.7	47.4	41	18.88	560
i2701-P-750	55.1	56.8	52.1	56.4	55	51	27.51	187
i2701-P-760				63	63			511
i2701-P-770				71.4	71.4			2
i2701-P-780				80.1	80.1			157
i2701-P-790	83.2	83.2	83.2	83.2	88.9	1	0.83	38
i2701-P-800	94.5	94.5	94.5	94.5	98	1	0.94	460
i2701-P-810				107.3	107.3
i2701-P-820				116.6	116.6			4
i2701-P-840				135.6	135.6			1
i2701-P-860				154.9	154.9
i2701-P-880				174.4	174.4
i2701-P-900				194	194
i2701-P-920				213.7	213.7			2
i2702-C-580				126.8	126.8
i2702-C-600				108.1	108.1
i2702-C-620				89.9	89.9
i2702-C-640				72.5	72.5
i2702-C-660				56.6	56.6
i2702-C-680				42.8	42.8
i2702-C-700				31.6	31.6
i2702-C-720				23.1	23.1			2
i2702-C-740				17	17			3
i2702-C-760				12.7	12.7			3
i2702-C-780				9.7	9.7			2
i2702-C-800				7.5	7.5			1
i2702-C-820				5.9	5.9			6
i2702-C-840				4.8	4.8			2
i2702-C-860				3.9	3.9
i2702-C-880				3.2	3.2			1
i2702-C-900				2.6	2.6
i2702-C-920				2.2	2.2
i2702-P-580				3.3	3.3
i2702-P-600				4.5	4.5
i2702-P-620				6.2	6.2
i2702-P-640				8.8	8.8			3
i2702-P-660				12.9	12.9			9
i2702-P-680				18.9	18.9			5
i2702-P-700				27.6	27.6			5
i2702-P-720				39	39			121
i2702-P-740				52.8	52.8			76
i2702-P-760				68.5	68.5			3
i2702-P-780				85.3	85.3			110
i2702-P-800				103.1	103.1			1
i2702-P-820				121.5	121.5			1
i2702-P-840				140.2	140.2
i2702-P-860				159.3	159.3
i2702-P-880				178.5	178.5
i2702-P-900				198	198
i2702-P-920				217.5	217.5
i2703-C-580				125.1	125.1
i2703-C-600				106.7	106.7
i2703-C-620				88.9	88.9
i2703-C-640				72.1	72.1
i2703-C-660				56.9	56.9
i2703-C-680				43.7	43.7			1
i2703-C-700				33.2	33.2			4
i2703-C-720				25.1	25.1
i2703-C-740				19.3	19.3
i2703-C-760				15.1	15.1			1
i2703-C-780				12	12
i2703-C-800				9.8	9.8			2
i2703-C-820				8.1	8.1
i2703-C-840				6.7	6.7			2
i2703-C-860				5.7	5.7
i2703-C-880				4.8	4.8
i2703-C-900				4.2	4.2
i2703-C-920				3.6	3.6			1
i2703-P-580				5.2	5.2
i2703-P-600				6.7	6.7
i2703-P-620				8.9	8.9			10
i2703-P-640				12	12			13
i2703-P-660				16.6	16.6			12
i2703-P-680				23.4	23.4			3
i2703-P-700				32.7	32.7			4
i2703-P-720				44.5	44.5			76
i2703-P-740				58.6	58.6			151
i2703-P-760				74.3	74.3			1
i2703-P-780				91.1	91.1			26
i2703-P-800				108.7	108.7			1
i2703-P-820				126.9	126.9
i2703-P-840				145.5	145.5
i2703-P-860				164.4	164.4
i2703-P-880				183.5	183.5
i2703-P-900				202.8	202.8
i2703-P-920				222.2	222.2
i2704-C-580				123.6	123.6
i2704-C-600				105.4	105.4
i2704-C-620				87.8	87.8
i2704-C-640				71.3	71.3
i2704-C-660				56.4	56.4
i2704-C-680				43.7	43.7
i2704-C-700				33.5	33.5
i2704-C-720				25.8	25.8
i2704-C-740				20.2	20.2
i2704-C-760				16.1	16.1			10
i2704-C-780				13.1	13.1			1
i2704-C-800				10.8	10.8			2
i2704-C-820				9.1	9.1
i2704-C-840				7.7	7.7			2
i2704-C-860				6.6	6.6			4
i2704-C-880				5.7	5.7			9
i2704-C-900				5	5
i2704-P-580				6.3	6.3
i2704-P-600				8	8
i2704-P-620				10.3	10.3			22
i2704-P-640				13.7	13.7			11
i2704-P-660				18.7	18.7			13
i2704-P-680				25.8	25.8			8
i2704-P-700				35.5	35.5			8
i2704-P-720				47.7	47.7			4
i2704-P-740				61.9	61.9			69
i2704-P-760				77.7	77.7			3
i2704-P-780				94.6	94.6			31
i2704-P-800				112.2	112.2			1
i2704-P-820				130.3	130.3
i2704-P-840				148.9	148.9
i2704-P-860				167.7	167.7
i2704-P-880				186.8	186.8
i2704-P-900				206	206
i2705-C-580				121	121
i2705-C-600				103.1	103.1
i2705-C-620				86	86
i2705-C-640				69.9	69.9			1
i2705-C-660				55.6	55.6			20
i2705-C-680	49.4	49.4	47.9	47.9	43.6	4	1.93	16
i2705-C-700				34.1	34.1			66
i2705-C-720				26.9	26.9			9
i2705-C-740				21.7	21.7			27
i2705-C-760				17.8	17.8			10
i2705-C-780				14.9	14.9			72
i2705-C-800				12.6	12.6			104
i2705-C-820				10.9	10.9			4
i2705-C-840				9.4	9.4			7
i2705-C-860				8.3	8.3			1
i2705-C-880				7.3	7.3			64
i2705-P-580	5	5	5	5	8.3	5	0.25	43
i2705-P-600				10.3	10.3			81
i2705-P-620	8.7	8.7	8.7	8.7	13	1	0.09	133
i2705-P-640	14.8	14.8	14.8	14.8	16.8	1	0.15	39
i2705-P-660				22.4	22.4			74
i2705-P-680				30.2	30.2			172
i2705-P-700				40.6	40.6			145
i2705-P-720				53.2	53.2			125
i2705-P-740				67.8	67.8			214
i2705-P-760				83.8	83.8			7
i2705-P-780				100.7	100.7			5
i2705-P-800				118.4	118.4			43
i2705-P-820				136.5	136.5			3
i2705-P-840				155	155
i2705-P-860				173.7	173.7			3
i2705-P-880				192.7	192.7
i2706-C-580				121.1	121.1
i2706-C-600				103.4	103.4
i2706-C-620				86.5	86.5
i2706-C-640				70.7	70.7
i2706-C-660				56.7	56.7
i2706-C-680				44.9	44.9			1
i2706-C-700				35.7	35.7			1
i2706-C-720				28.7	28.7			2
i2706-C-740				23.5	23.5			20
i2706-C-760				19.7	19.7			1
i2706-C-780				16.7	16.7			6
i2706-C-800				14.5	14.5			5
i2706-C-820				12.7	12.7			1
i2706-C-840				11.2	11.2
i2706-P-580				10	10
i2706-P-600				12.1	12.1
i2706-P-620				15	15			5
i2706-P-640				19.1	19.1
i2706-P-660				25	25
i2706-P-680				33	33			1
i2706-P-700				43.6	43.6			8
i2706-P-720				56.5	56.5			194
i2706-P-740				71.1	71.1			117
i2706-P-760				87.1	87.1			1
i2706-P-780				104	104			1
i2706-P-800				121.6	121.6			1
i2706-P-820				139.7	139.7
i2706-P-840				158.1	158.1
i2707-C-580				120.5	120.5
i2707-C-600				103	103
i2707-C-620				86.2	86.2
i2707-C-640				70.7	70.7			2
i2707-C-660				57	57			1
i2707-C-680				45.5	45.5			6
i2707-C-700				36.6	36.6			7
i2707-C-720				29.8	29.8			19
i2707-C-740				24.8	24.8			4
i2707-C-760				21	21			2
i2707-C-780				18.1	18.1			6
i2707-C-800				15.9	15.9			2
i2707-C-820				14.1	14.1			2
i2707-C-840				12.6	12.6
i2707-P-580				11.5	11.5			2
i2707-P-600				13.8	13.8
i2707-P-620				16.8	16.8			1
i2707-P-640				21.1	21.1
i2707-P-660				27.2	27.2
i2707-P-680				35.6	35.6			8
i2707-P-700				46.5	46.5			12
i2707-P-720				59.5	59.5			14
i2707-P-740				74.3	74.3			2
i2707-P-760				90.4	90.4			2
i2707-P-780				107.3	107.3			2
i2707-P-800				124.9	124.9			4
i2707-P-820				143	143			1
i2707-P-840				161.3	161.3			1
i2708-C-580				120.1	120.1
i2708-C-600				102.7	102.7
i2708-C-620				86.1	86.1
i2708-C-640				70.9	70.9
i2708-C-660				57.4	57.4
i2708-C-680				46.3	46.3
i2708-C-700				37.7	37.7
i2708-C-720	37.6	37.6	37.3	37.3	31.1	4	1.5	2
i2708-C-740				26.3	26.3
i2708-C-760				22.6	22.6
i2708-C-780				19.7	19.7
i2708-C-800				17.5	17.5			1
i2708-P-580				13.2	13.2
i2708-P-600				15.6	15.6
i2708-P-620				18.8	18.8
i2708-P-640				23.4	23.4
i2708-P-660				29.7	29.7
i2708-P-680				38.4	38.4			1
i2708-P-700				49.5	49.5			1
i2708-P-720				62.8	62.8			1
i2708-P-740				77.7	77.7
i2708-P-760				93.9	93.9
i2708-P-780				110.9	110.9
i2708-P-800				128.4	128.4

相关资讯: