| 交割月份 | 开盘价 | 最高价 | 最低价 | 收盘价 | 前结算价 | 结算价 | 涨跌 | 涨跌1 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 铁矿石 | 1708 | - | - | - | 560.5 | 560.5 | 560.5 | 0 | 0 | 0 | 0 | 0 | 0 |
| 铁矿石 | 1709 | 575.5 | 619 | 570.5 | 594 | 574 | 595.5 | 20 | 21.5 | 579,258 | 337,412 | -71,406 | 3,449,697.59 |
| 铁矿石 | 1710 | 560.5 | 599.5 | 548.5 | 578.5 | 556.5 | 577 | 22 | 20.5 | 144 | 956 | -34 | 831.23 |
| 铁矿石 | 1711 | 540 | 578 | 540 | 557 | 541 | 560.5 | 16 | 19.5 | 138 | 596 | 26 | 773.51 |
| 铁矿石 | 1712 | 562.5 | 589 | 561.5 | 564 | 545.5 | 576 | 18.5 | 30.5 | 38 | 68 | 22 | 219.05 |
| 铁矿石 | 1801 | 549 | 587.5 | 542 | 564 | 547.5 | 563.5 | 16.5 | 16 | 3,670,562 | 1,551,574 | 108,506 | 20,684,987.41 |
| 铁矿石 | 1802 | 545 | 583.5 | 544 | 563.5 | 547 | 558 | 16.5 | 11 | 100 | 102 | 14 | 558.26 |
| 铁矿石 | 1803 | 540 | 574.5 | 540 | 557.5 | 535.5 | 559.5 | 22 | 24 | 12 | 58 | 0 | 67.14 |
| 铁矿石 | 1804 | 551.5 | 561 | 551.5 | 561 | 526.5 | 557.5 | 34.5 | 31 | 6 | 14 | -4 | 33.47 |
| 铁矿石 | 1805 | 533 | 566.5 | 526 | 546 | 530.5 | 546.5 | 15.5 | 16 | 75,844 | 79,480 | 6,580 | 414,803.63 |
| 铁矿石 | 1806 | 534 | 570 | 534 | 559 | 539.5 | 553 | 19.5 | 13.5 | 20 | 20 | 8 | 110.64 |
| 铁矿石 | 1807 | 526 | 555 | 525.5 | 545.5 | 519 | 541.5 | 26.5 | 22.5 | 86 | 28 | -16 | 466.1 |
| 铁矿石小计 | 4,326,208 | 1,970,308 | 43,696 | 24,552,548.03 | |||||||||
| 总计 | 4,326,208 | 1,970,308 | 43,696 | 24,552,548.03 |
(关键字：铁矿石 期货 收盘)