| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 70040 | 69850 | 69940 | 69420 | 69780 | 69640 | -260 | -400 | 71199 | 164693 | -14302 |
| 2306 | 69970 | 69790 | 69860 | 69320 | 69690 | 69570 | -280 | -400 | 48563 | 147839 | 2699 | |
| 2307 | 69810 | 69680 | 69710 | 69180 | 69540 | 69410 | -270 | -400 | 14171 | 62305 | 1218 | |
| 2308 | 69640 | 69530 | 69580 | 69050 | 69420 | 69270 | -220 | -370 | 3101 | 32026 | 575 | |
| 2309 | 69570 | 69390 | 69460 | 68920 | 69280 | 69170 | -290 | -400 | 1896 | 12913 | 449 | |
| 2310 | 69570 | 69300 | 69380 | 68850 | 69200 | 69100 | -370 | -470 | 615 | 4261 | 273 | |
| 2311 | 69470 | 69290 | 69290 | 68800 | 69000 | 69000 | -470 | -470 | 132 | 6293 | 88 | |
| 2312 | 69390 | 69190 | 69220 | 68700 | 69000 | 68940 | -390 | -450 | 423 | 3038 | 138 | |
| 2401 | 69220 | 69010 | 69010 | 68600 | 68940 | 68790 | -280 | -430 | 64 | 1703 | 13 | |
| 2402 | 69020 | 68900 | 69000 | 68490 | 68880 | 68710 | -140 | -310 | 38 | 1436 | 9 | |
| 2403 | 69110 | 68950 | 68950 | 68410 | 68760 | 68550 | -350 | -560 | 176 | 530 | 77 | |
| 2404 | 69110 | 68450 | 68750 | 68440 | 68740 | 68510 | -370 | -600 | 12 | 9 | 9 | |
| Total | 140390 | 437046 / -8754 | ||||||||||
| Aluminum | 2305 | 18755 | 18780 | 19005 | 18740 | 19000 | 18870 | 245 | 115 | 144967 | 173335 | 649 |
| 2306 | 18740 | 18730 | 18995 | 18720 | 18990 | 18870 | 250 | 130 | 160817 | 196262 | 31430 | |
| 2307 | 18685 | 18700 | 18950 | 18670 | 18935 | 18830 | 250 | 145 | 35543 | 75206 | 8013 | |
| 2308 | 18630 | 18650 | 18875 | 18620 | 18870 | 18750 | 240 | 120 | 6771 | 28055 | 1377 | |
| 2309 | 18590 | 18670 | 18820 | 18585 | 18815 | 18710 | 225 | 120 | 2185 | 12110 | 214 | |
| 2310 | 18535 | 18600 | 18780 | 18550 | 18780 | 18675 | 245 | 140 | 279 | 6281 | -104 | |
| 2311 | 18530 | 18525 | 18715 | 18515 | 18705 | 18585 | 175 | 55 | 45 | 3092 | 1 | |
| 2312 | 18480 | 18505 | 18710 | 18505 | 18710 | 18630 | 230 | 150 | 38 | 2651 | 12 | |
| 2401 | 18465 | 18520 | 18670 | 18460 | 18660 | 18585 | 195 | 120 | 38 | 738 | 4 | |
| 2402 | 18405 | 18460 | 18580 | 18460 | 18580 | 18530 | 175 | 125 | 3 | 191 | 0 | |
| 2403 | 18385 | 18465 | 18605 | 18465 | 18605 | 18525 | 220 | 140 | 14 | 251 | -1 | |
| 2404 | 18385 | 18585 | 18585 | 18400 | 18495 | 18510 | 110 | 125 | 13 | 1 | 1 | |
| Total | 350713 | 498173 / 41596 | ||||||||||
| Zinc | 2305 | 22445 | 22380 | 22405 | 22250 | 22350 | 22330 | -95 | -115 | 92119 | 83803 | -5201 |
| 2306 | 22325 | 22355 | 22355 | 22170 | 22295 | 22250 | -30 | -75 | 61326 | 70827 | 5186 | |
| 2307 | 22185 | 22180 | 22195 | 22045 | 22170 | 22115 | -15 | -70 | 13409 | 23074 | 1956 | |
| 2308 | 22030 | 22000 | 22035 | 21905 | 22015 | 21970 | -15 | -60 | 2198 | 3546 | 1091 | |
| 2309 | 21885 | 21890 | 21905 | 21780 | 21875 | 21830 | -10 | -55 | 254 | 3897 | 50 | |
| 2310 | 21810 | 21755 | 21780 | 21730 | 21730 | 21750 | -80 | -60 | 10 | 393 | 2 | |
| 2311 | 21725 | 21675 | 21685 | 21635 | 21645 | 21665 | -80 | -60 | 13 | 92 | 3 | |
| 2312 | 21690 | 21535 | 21560 | 21535 | 21560 | 21545 | -130 | -145 | 2 | 304 | 0 | |
| 2401 | 21560 | 21640 | 21640 | 21495 | 21495 | 21545 | -65 | -15 | 5 | 219 | 0 | |
| 2402 | 21535 | 21430 | 21430 | 21335 | 21335 | 21380 | -200 | -155 | 2 | 69 | 0 | |
| 2403 | 21430 | 21385 | 21425 | 21375 | 21375 | 21395 | -55 | -35 | 8 | 259 | 1 | |
| 2404 | 21430 | 21295 | 21295 | 21295 | 21295 | 21295 | -135 | -135 | 1 | 1 | 1 | |
| Total | 169347 | 186484 / 3089 | ||||||||||
豫公网安备41010502003434号