| 商品名称 | 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 | 1801 | 502 | 502 | 489.5 | 495 | 511 | 493.5 | -16 | -17.5 | 45,090 | 89,434 | -24,024 | 222,567.64 |
| 铁矿石 | 1802 | 511.5 | 511.5 | 500.5 | 506 | 523 | 506.5 | -17 | -16.5 | 16 | 62 | 0 | 81.04 |
| 铁矿石 | 1803 | 515.5 | 517 | 507.5 | 516.5 | 532 | 510.5 | -15.5 | -21.5 | 3,064 | 1,008 | 82 | 15,656.21 |
| 铁矿石 | 1804 | 0 | 0 | 0 | 526 | 526 | 526 | 0 | 0 | 0 | 4 | 0 | 0 |
| 铁矿石 | 1805 | 525 | 525 | 511.5 | 521.5 | 538.5 | 518 | -17 | -20.5 | 2,973,036 | 1,641,106 | -189,072 | 15,415,123.28 |
| 铁矿石 | 1806 | 519.5 | 521.5 | 514.5 | 515 | 545.5 | 516.5 | -30.5 | -29 | 24 | 14 | 0 | 124.04 |
| 铁矿石 | 1807 | 521.5 | 522 | 511.5 | 518.5 | 535 | 516.5 | -16.5 | -18.5 | 72 | 394 | 4 | 372.06 |
| 铁矿石 | 1808 | 0 | 0 | 0 | 529.5 | 529.5 | 529.5 | 0 | 0 | 0 | 76 | 0 | 0 |
| 铁矿石 | 1809 | 525 | 531.5 | 519.5 | 528 | 540 | 525 | -12 | -15 | 191,752 | 239,358 | -39,908 | 1,007,423.07 |
| 铁矿石 | 1810 | 527 | 529 | 523.5 | 529 | 539.5 | 526.5 | -10.5 | -13 | 16 | 54 | 0 | 84.26 |
| 铁矿石 | 1811 | 524.5 | 525.5 | 518 | 525 | 539.5 | 522 | -14.5 | -17.5 | 148 | 194 | -26 | 772.9 |
| 铁矿石 | 1812 | 523.5 | 527.5 | 520.5 | 527.5 | 528 | 523.5 | -0.5 | -4.5 | 8 | 38 | 8 | 41.9 |
| 铁矿石小计 | 3,213,226 | 1,971,742 | -252,936 | 16,662,246.4 | |||||||||
| 总计 | 3,213,226 | 1,971,742 | -252,936 | 16,662,246.4 |
说明：
(1) 价格：元/吨
(2) 成交量、持仓量：手（按双边计算）
(3) 成交额：万元（按双边计算）
(4) 涨跌＝收盘价－前结算价
(5) 涨跌1＝今结算价－前结算价
(关键字：铁矿石 期货 收盘)