| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 69640 | 69670 | 69940 | 69350 | 69470 | 69600 | -170 | -40 | 57686 | 155142 | -9551 |
| 2306 | 69570 | 69610 | 69870 | 69250 | 69380 | 69530 | -190 | -40 | 42430 | 146559 | -1280 | |
| 2307 | 69410 | 69460 | 69730 | 69130 | 69260 | 69390 | -150 | -20 | 10316 | 63613 | 1308 | |
| 2308 | 69270 | 69320 | 69580 | 68990 | 69100 | 69190 | -170 | -80 | 3086 | 32578 | 552 | |
| 2309 | 69170 | 69100 | 69460 | 68900 | 68990 | 69140 | -180 | -30 | 1490 | 13145 | 232 | |
| 2310 | 69100 | 69170 | 69300 | 68850 | 69030 | 69030 | -70 | -70 | 321 | 4383 | 122 | |
| 2311 | 69000 | 68910 | 69290 | 68740 | 68860 | 68880 | -140 | -120 | 212 | 6412 | 119 | |
| 2312 | 68940 | 68860 | 69190 | 68680 | 68760 | 68830 | -180 | -110 | 72 | 3045 | 7 | |
| 2401 | 68790 | 68770 | 69020 | 68580 | 68640 | 68810 | -150 | 20 | 23 | 1702 | -1 | |
| 2402 | 68710 | 68630 | 68960 | 68460 | 68520 | 68630 | -190 | -80 | 37 | 1447 | 11 | |
| 2403 | 68550 | 68550 | 68640 | 68540 | 68570 | 68570 | 20 | 20 | 5 | 529 | -1 | |
| 2404 | 68510 | 68510 | 68680 | 68510 | 68510 | 68560 | 0 | 50 | 4 | 11 | 2 | |
| Total | 115682 | 428566 / -8480 | ||||||||||
| Aluminum | 2305 | 18870 | 19030 | 19070 | 18940 | 19025 | 19000 | 155 | 130 | 155546 | 139272 | -34063 |
| 2306 | 18870 | 19035 | 19080 | 18945 | 19030 | 19010 | 160 | 140 | 248535 | 242124 | 45862 | |
| 2307 | 18830 | 19005 | 19035 | 18910 | 18990 | 18960 | 160 | 130 | 47877 | 81250 | 6044 | |
| 2308 | 18750 | 18895 | 18970 | 18845 | 18940 | 18900 | 190 | 150 | 8404 | 28046 | -9 | |
| 2309 | 18710 | 18825 | 18925 | 18800 | 18910 | 18845 | 200 | 135 | 3292 | 12012 | -98 | |
| 2310 | 18675 | 18790 | 18875 | 18775 | 18850 | 18815 | 175 | 140 | 319 | 6290 | 9 | |
| 2311 | 18585 | 18780 | 18835 | 18735 | 18750 | 18790 | 165 | 205 | 67 | 3110 | 18 | |
| 2312 | 18630 | 18695 | 18800 | 18695 | 18760 | 18755 | 130 | 125 | 161 | 2686 | 35 | |
| 2401 | 18585 | 18665 | 18770 | 18645 | 18700 | 18720 | 115 | 135 | 66 | 742 | 4 | |
| 2402 | 18530 | 18660 | 18730 | 18630 | 18690 | 18695 | 160 | 165 | 12 | 188 | -3 | |
| 2403 | 18525 | 18615 | 18745 | 18615 | 18675 | 18685 | 150 | 160 | 28 | 250 | -1 | |
| 2404 | 18510 | 18715 | 18760 | 18710 | 18710 | 18725 | 200 | 215 | 4 | 4 | 3 | |
| Total | 464311 | 515974 / 17801 | ||||||||||
| Zinc | 2305 | 22330 | 22380 | 22485 | 22250 | 22330 | 22380 | 0 | 50 | 88494 | 78608 | -5195 |
| 2306 | 22250 | 22360 | 22415 | 22190 | 22270 | 22310 | 20 | 60 | 67089 | 72369 | 1542 | |
| 2307 | 22115 | 22190 | 22280 | 22065 | 22145 | 22185 | 30 | 70 | 13239 | 24481 | 1407 | |
| 2308 | 21970 | 22030 | 22130 | 21920 | 21995 | 22040 | 25 | 70 | 1700 | 3806 | 260 | |
| 2309 | 21830 | 21880 | 22000 | 21795 | 21895 | 21900 | 65 | 70 | 231 | 3900 | 3 | |
| 2310 | 21750 | 21800 | 21905 | 21750 | 21790 | 21820 | 40 | 70 | 43 | 406 | 13 | |
| 2311 | 21665 | 21745 | 21745 | 21640 | 21640 | 21690 | -25 | 25 | 2 | 91 | -1 | |
| 2312 | 21545 | 21680 | 21680 | 21680 | 21680 | 21680 | 135 | 135 | 1 | 304 | 0 | |
| 2401 | 21545 | 21610 | 21685 | 21610 | 21620 | 21635 | 75 | 90 | 9 | 220 | 1 | |
| 2402 | 21380 | 21380 | 21380 | 0 | 0 | 0 | 69 | 0 | ||||
| 2403 | 21395 | 21465 | 21465 | 21465 | 21465 | 21465 | 70 | 70 | 1 | 259 | 0 | |
| 2404 | 21295 | 21295 | 21295 | 0 | 0 | 0 | 1 | 0 | ||||
| Total | 170809 | 184514 / -1970 | ||||||||||
豫公网安备41010502003434号