| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 69600 | 69290 | 69670 | 69270 | 69350 | 69480 | -250 | -120 | 59853 | 141821 | -13321 |
| 2306 | 69530 | 69250 | 69590 | 69180 | 69260 | 69410 | -270 | -120 | 53463 | 148997 | 2438 | |
| 2307 | 69390 | 69010 | 69480 | 69010 | 69200 | 69280 | -190 | -110 | 17802 | 67330 | 3717 | |
| 2308 | 69190 | 68970 | 69440 | 68920 | 69110 | 69210 | -80 | 20 | 5200 | 33115 | 537 | |
| 2309 | 69140 | 68900 | 69330 | 68830 | 69000 | 69110 | -140 | -30 | 2312 | 14192 | 1047 | |
| 2310 | 69030 | 68800 | 69220 | 68800 | 68910 | 69040 | -120 | 10 | 1474 | 5319 | 936 | |
| 2311 | 68880 | 68790 | 69160 | 68730 | 68940 | 69030 | 60 | 150 | 284 | 6615 | 203 | |
| 2312 | 68830 | 68570 | 69050 | 68570 | 68810 | 68810 | -20 | -20 | 506 | 3321 | 276 | |
| 2401 | 68810 | 68580 | 68950 | 68510 | 68690 | 68840 | -120 | 30 | 155 | 1817 | 115 | |
| 2402 | 68630 | 68380 | 68830 | 68380 | 68630 | 68740 | 0 | 110 | 101 | 1475 | 28 | |
| 2403 | 68570 | 68360 | 68820 | 68360 | 68720 | 68710 | 150 | 140 | 48 | 535 | 6 | |
| 2404 | 68560 | 68570 | 68780 | 68460 | 68730 | 68660 | 170 | 100 | 15 | 20 | 9 | |
| Total | 141213 | 424557 / -4009 | ||||||||||
| Aluminum | 2305 | 19000 | 19025 | 19260 | 18970 | 19190 | 19100 | 190 | 100 | 97631 | 128706 | -10566 |
| 2306 | 19010 | 19000 | 19275 | 18975 | 19205 | 19115 | 195 | 105 | 252335 | 290758 | 48634 | |
| 2307 | 18960 | 18925 | 19220 | 18925 | 19155 | 19085 | 195 | 125 | 46047 | 90282 | 9032 | |
| 2308 | 18900 | 18910 | 19150 | 18835 | 19095 | 19020 | 195 | 120 | 10075 | 29630 | 1584 | |
| 2309 | 18845 | 18855 | 19150 | 18835 | 19040 | 18960 | 195 | 115 | 4355 | 12728 | 716 | |
| 2310 | 18815 | 18795 | 19055 | 18775 | 18990 | 18920 | 175 | 105 | 690 | 6300 | 10 | |
| 2311 | 18790 | 18795 | 19000 | 18750 | 18965 | 18915 | 175 | 125 | 56 | 3115 | 5 | |
| 2312 | 18755 | 18710 | 18970 | 18710 | 18905 | 18865 | 150 | 110 | 179 | 2745 | 59 | |
| 2401 | 18720 | 18710 | 18940 | 18680 | 18855 | 18820 | 135 | 100 | 117 | 746 | 4 | |
| 2402 | 18695 | 18740 | 18890 | 18740 | 18860 | 18870 | 165 | 175 | 74 | 161 | -27 | |
| 2403 | 18685 | 18730 | 18880 | 18730 | 18845 | 18795 | 160 | 110 | 30 | 277 | 27 | |
| 2404 | 18725 | 18725 | 18840 | 18725 | 18840 | 18765 | 115 | 40 | 4 | 7 | 3 | |
| Total | 411593 | 565455 / 49481 | ||||||||||
| Zinc | 2305 | 22380 | 22080 | 22190 | 22015 | 22065 | 22100 | -315 | -280 | 94797 | 71955 | -6653 |
| 2306 | 22310 | 21980 | 22130 | 21960 | 22010 | 22045 | -300 | -265 | 97078 | 81096 | 8727 | |
| 2307 | 22185 | 21950 | 22005 | 21840 | 21895 | 21925 | -290 | -260 | 17755 | 26974 | 2493 | |
| 2308 | 22040 | 21750 | 21895 | 21720 | 21770 | 21800 | -270 | -240 | 2448 | 4482 | 676 | |
| 2309 | 21900 | 21760 | 21765 | 21610 | 21695 | 21685 | -205 | -215 | 314 | 3973 | 73 | |
| 2310 | 21820 | 21600 | 21620 | 21530 | 21560 | 21585 | -260 | -235 | 24 | 406 | 0 | |
| 2311 | 21690 | 21555 | 21575 | 21465 | 21575 | 21535 | -115 | -155 | 32 | 109 | 18 | |
| 2312 | 21680 | 21380 | 21470 | 21370 | 21400 | 21425 | -280 | -255 | 21 | 299 | -5 | |
| 2401 | 21635 | 21390 | 21410 | 21340 | 21340 | 21370 | -295 | -265 | 11 | 224 | 4 | |
| 2402 | 21380 | 21300 | 21325 | 21260 | 21260 | 21290 | -120 | -90 | 5 | 69 | 0 | |
| 2403 | 21465 | 21235 | 21260 | 21185 | 21260 | 21220 | -205 | -245 | 11 | 259 | 0 | |
| 2404 | 21295 | 21295 | 21295 | 0 | 0 | 0 | 1 | 0 | ||||
| Total | 212496 | 189847 / 5333 | ||||||||||
豫公网安备41010502003434号