| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aluminum | 1304 | 14545 | 14500 | 14550 | 14495 | 14530 | 14520 | -15 | -25 | 2988 | 27900 | -1448 | |
| 1305 | 14615 | 14550 | 14590 | 14530 | 14570 | 14560 | -45 | -55 | 4210 | 58608 | -1630 | ||
| 1306 | 14645 | 14600 | 14630 | 14550 | 14610 | 14600 | -35 | -45 | 6812 | 93398 | -1194 | ||
| 1307 | 14680 | 14610 | 14675 | 14605 | 14645 | 14645 | -35 | -35 | 7452 | 45264 | 304 | ||
| 1308 | 14710 | 14660 | 14715 | 14645 | 14715 | 14690 | 5 | -20 | 2180 | 14606 | 946 | ||
| 1309 | 14775 | 14700 | 14775 | 14700 | 14730 | 14745 | -45 | -30 | 1994 | 6946 | 1022 | ||
| 1310 | 14830 | 14800 | 14830 | 14800 | 14800 | 14805 | -30 | -25 | 30 | 898 | 6 | ||
| 1311 | 14870 | 14825 | 14860 | 14825 | 14860 | 14840 | -10 | -30 | 4 | 140 | 2 | ||
| 1312 | 14960 | 14910 | 14910 | -50 | -50 | 194 | 0 | ||||||
| 1401 | 15025 | 14950 | 14950 | -75 | -75 | 40 | 0 | ||||||
| 1402 | 15030 | 15000 | 15000 | 15000 | 15000 | 15000 | -30 | -30 | 2 | 46 | -2 | ||
| 1403 | 15175 | 14960 | 14960 | 14960 | 14960 | 14960 | -215 | -215 | 10 | 12 | 10 | ||
| 小计 | 25682 | 248052 | -1984 | ||||||||||
| Copper | 1304 | 55560 | 54900 | 55550 | 54850 | 55000 | 55170 | -560 | -390 | 12052 | 29290 | -1770 | |
| 1305 | 55550 | 54850 | 55630 | 54800 | 54910 | 55120 | -640 | -430 | 18828 | 82868 | -4510 | ||
| 1306 | 55560 | 54870 | 55620 | 54790 | 54880 | 55050 | -680 | -510 | 23566 | 135052 | -1886 | ||
| 1307 | 55510 | 54790 | 55650 | 54720 | 54830 | 55030 | -680 | -480 | 291152 | 250682 | 8204 | ||
| 1308 | 55510 | 54750 | 55510 | 54740 | 54820 | 55040 | -690 | -470 | 124822 | 144852 | 18960 | ||
| 1309 | 55530 | 54750 | 55530 | 54610 | 54850 | 55050 | -680 | -480 | 16430 | 26638 | 2766 | ||
| 1310 | 55580 | 54860 | 55560 | 54860 | 54900 | 55080 | -680 | -500 | 1224 | 5262 | 346 | ||
| 1311 | 55580 | 54880 | 55600 | 54880 | 54980 | 55160 | -600 | -420 | 536 | 2182 | 158 | ||
| 1312 | 55530 | 54980 | 55660 | 54880 | 55010 | 55210 | -520 | -320 | 244 | 1624 | 88 | ||
| 1401 | 55710 | 55150 | 55540 | 55070 | 55070 | 55260 | -640 | -450 | 102 | 566 | 34 | ||
| 1402 | 55770 | 55100 | 55600 | 55100 | 55130 | 55340 | -640 | -430 | 58 | 530 | 6 | ||
| 1403 | 55780 | 55510 | 55510 | 55240 | 55240 | 55400 | -540 | -380 | 24 | 200 | -2 | ||
| 小计 | 489038 | 679746 | 22394 | ||||||||||
| Zinc | 1304 | 14740 | 14640 | 14740 | 14610 | 14740 | 14690 | 0 | -50 | 2430 | 12560 | -550 | |
| 1305 | 14785 | 14645 | 14785 | 14645 | 14700 | 14725 | -85 | -60 | 6078 | 44304 | -2376 | ||
| 1306 | 14840 | 14685 | 14835 | 14685 | 14755 | 14770 | -85 | -70 | 24982 | 118794 | -4512 | ||
| 1307 | 14895 | 14760 | 14885 | 14735 | 14800 | 14815 | -95 | -80 | 42100 | 96986 | 2278 | ||
| 1308 | 14960 | 14750 | 14930 | 14750 | 14850 | 14880 | -110 | -80 | 4174 | 12264 | 52 | ||
| 1309 | 15035 | 14900 | 15000 | 14885 | 14915 | 14945 | -120 | -90 | 246 | 4850 | 74 | ||
| 1310 | 15110 | 15050 | 15065 | 14995 | 14995 | 15020 | -115 | -90 | 38 | 498 | 8 | ||
| 1311 | 15205 | 15120 | 15135 | 15120 | 15120 | 15125 | -85 | -80 | 32 | 200 | 0 | ||
| 1312 | 15220 | 15220 | 15220 | 15170 | 15170 | 15205 | -50 | -15 | 8 | 164 | -2 | ||
| 1401 | 15300 | 15245 | 15245 | 15195 | 15195 | 15225 | -105 | -75 | 6 | 110 | 0 | ||
| 1402 | 15345 | 15105 | 15270 | 15105 | 15270 | 15175 | -75 | -170 | 6 | 100 | 2 | ||
| 1403 | 15390 | 15390 | 15390 | 15390 | 15390 | 15390 | 0 | 0 | 4 | 24 | 4 | ||
| 小计 | 80104 | 290854 | -5022 | ||||||||||
豫公网安备41010502003434号