| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 69480 | 69210 | 69350 | 68640 | 68660 | 68910 | -820 | -570 | 87135 | 121019 | -20802 |
| 2306 | 69410 | 69130 | 69290 | 68530 | 68570 | 68830 | -840 | -580 | 84649 | 154539 | 5542 | |
| 2307 | 69280 | 69120 | 69190 | 68450 | 68490 | 68760 | -790 | -520 | 20989 | 70355 | 3025 | |
| 2308 | 69210 | 68970 | 69120 | 68350 | 68350 | 68610 | -860 | -600 | 5886 | 34220 | 1105 | |
| 2309 | 69110 | 68860 | 69000 | 68240 | 68250 | 68560 | -860 | -550 | 3222 | 14780 | 588 | |
| 2310 | 69040 | 68760 | 68900 | 68180 | 68230 | 68480 | -810 | -560 | 674 | 5645 | 326 | |
| 2311 | 69030 | 68700 | 68870 | 68070 | 68100 | 68470 | -930 | -560 | 308 | 6733 | 118 | |
| 2312 | 68810 | 68550 | 68750 | 68010 | 68040 | 68410 | -770 | -400 | 432 | 3553 | 232 | |
| 2401 | 68840 | 68500 | 68600 | 67800 | 67900 | 68200 | -940 | -640 | 87 | 1864 | 47 | |
| 2402 | 68740 | 68380 | 68560 | 67840 | 67840 | 68370 | -900 | -370 | 112 | 1509 | 34 | |
| 2403 | 68710 | 68440 | 68460 | 67890 | 67930 | 68090 | -780 | -620 | 174 | 614 | 79 | |
| 2404 | 68660 | 68300 | 68300 | 67770 | 67790 | 67990 | -870 | -670 | 15 | 32 | 12 | |
| Total | 203683 | 414863 / -9694 | ||||||||||
| Aluminum | 2305 | 19100 | 19125 | 19255 | 18850 | 18895 | 19005 | -205 | -95 | 96675 | 107782 | -20926 |
| 2306 | 19115 | 19180 | 19270 | 18850 | 18890 | 19010 | -225 | -105 | 315041 | 265810 | -24948 | |
| 2307 | 19085 | 19100 | 19210 | 18800 | 18845 | 18960 | -240 | -125 | 59927 | 93890 | 3608 | |
| 2308 | 19020 | 19050 | 19145 | 18755 | 18790 | 18885 | -230 | -135 | 11925 | 30423 | 793 | |
| 2309 | 18960 | 19000 | 19090 | 18705 | 18750 | 18850 | -210 | -110 | 3933 | 12912 | 184 | |
| 2310 | 18920 | 18965 | 19040 | 18680 | 18705 | 18775 | -215 | -145 | 651 | 6396 | 96 | |
| 2311 | 18915 | 18925 | 19020 | 18640 | 18710 | 18745 | -205 | -170 | 223 | 3209 | 94 | |
| 2312 | 18865 | 18910 | 18970 | 18570 | 18615 | 18715 | -250 | -150 | 235 | 2831 | 86 | |
| 2401 | 18820 | 18845 | 18915 | 18540 | 18610 | 18690 | -210 | -130 | 41 | 757 | 11 | |
| 2402 | 18870 | 18890 | 18890 | 18520 | 18595 | 18630 | -275 | -240 | 19 | 158 | -3 | |
| 2403 | 18795 | 18600 | 18670 | 18600 | 18600 | 18605 | -195 | -190 | 13 | 287 | 10 | |
| 2404 | 18765 | 18660 | 18685 | 18520 | 18520 | 18615 | -245 | -150 | 11 | 9 | 2 | |
| Total | 488694 | 524464 / -40993 | ||||||||||
| Zinc | 2305 | 22100 | 22075 | 22195 | 21990 | 22020 | 22080 | -80 | -20 | 85407 | 54091 | -17885 |
| 2306 | 22045 | 21910 | 22125 | 21870 | 21880 | 21990 | -165 | -55 | 163913 | 94039 | 12943 | |
| 2307 | 21925 | 21850 | 21995 | 21720 | 21720 | 21850 | -205 | -75 | 30231 | 30387 | 3413 | |
| 2308 | 21800 | 21775 | 21865 | 21585 | 21595 | 21720 | -205 | -80 | 3974 | 5676 | 1194 | |
| 2309 | 21685 | 21640 | 21770 | 21470 | 21485 | 21585 | -200 | -100 | 499 | 4157 | 184 | |
| 2310 | 21585 | 21550 | 21630 | 21340 | 21340 | 21480 | -245 | -105 | 47 | 420 | 14 | |
| 2311 | 21535 | 21540 | 21575 | 21330 | 21355 | 21475 | -180 | -60 | 67 | 137 | 28 | |
| 2312 | 21425 | 21495 | 21495 | 21235 | 21235 | 21390 | -190 | -35 | 16 | 296 | -3 | |
| 2401 | 21370 | 21360 | 21400 | 21240 | 21270 | 21310 | -100 | -60 | 10 | 228 | 4 | |
| 2402 | 21290 | 21280 | 21280 | 21180 | 21215 | 21225 | -75 | -65 | 3 | 71 | 2 | |
| 2403 | 21220 | 21245 | 21245 | 21110 | 21110 | 21215 | -110 | -5 | 7 | 263 | 4 | |
| 2404 | 21295 | 21160 | 21240 | 21005 | 21005 | 21120 | -290 | -175 | 8 | 5 | 4 | |
| Total | 284182 | 189770 / -98 | ||||||||||
豫公网安备41010502003434号