| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 68910 | 68720 | 68860 | 68350 | 68370 | 68500 | -540 | -410 | 71513 | 104561 | -16458 |
| 2306 | 68830 | 68620 | 68790 | 68200 | 68250 | 68400 | -580 | -430 | 79006 | 164638 | 10099 | |
| 2307 | 68760 | 68550 | 68640 | 68120 | 68170 | 68290 | -590 | -470 | 21260 | 76403 | 6048 | |
| 2308 | 68610 | 68430 | 68510 | 68040 | 68070 | 68200 | -540 | -410 | 4829 | 34631 | 411 | |
| 2309 | 68560 | 68360 | 68430 | 67950 | 67990 | 68100 | -570 | -460 | 3038 | 15837 | 1057 | |
| 2310 | 68480 | 68280 | 68350 | 67890 | 67910 | 68000 | -570 | -480 | 300 | 5764 | 119 | |
| 2311 | 68470 | 68200 | 68200 | 67820 | 67850 | 67940 | -620 | -530 | 240 | 6896 | 163 | |
| 2312 | 68410 | 68170 | 68170 | 67730 | 67730 | 67880 | -680 | -530 | 348 | 3755 | 202 | |
| 2401 | 68200 | 68000 | 68020 | 67590 | 67650 | 67730 | -550 | -470 | 139 | 1945 | 81 | |
| 2402 | 68370 | 67760 | 67870 | 67510 | 67720 | 67670 | -650 | -700 | 33 | 1514 | 5 | |
| 2403 | 68090 | 67750 | 67750 | 67400 | 67680 | 67610 | -410 | -480 | 40 | 630 | 16 | |
| 2404 | 67990 | 67900 | 67900 | 67480 | 67550 | 67620 | -440 | -370 | 47 | 73 | 41 | |
| Total | 180793 | 416647 / 1784 | ||||||||||
| Aluminum | 2305 | 19005 | 19025 | 19035 | 18825 | 18830 | 18895 | -175 | -110 | 64729 | 92830 | -14952 |
| 2306 | 19010 | 18960 | 19030 | 18820 | 18835 | 18900 | -175 | -110 | 198979 | 262995 | -2815 | |
| 2307 | 18960 | 18865 | 18995 | 18785 | 18800 | 18855 | -160 | -105 | 43943 | 100697 | 6807 | |
| 2308 | 18885 | 18860 | 18940 | 18730 | 18760 | 18785 | -125 | -100 | 14612 | 34834 | 4411 | |
| 2309 | 18850 | 18810 | 18900 | 18690 | 18730 | 18745 | -120 | -105 | 5091 | 15112 | 2200 | |
| 2310 | 18775 | 18785 | 18850 | 18660 | 18705 | 18700 | -70 | -75 | 1092 | 6972 | 576 | |
| 2311 | 18745 | 18740 | 18775 | 18630 | 18685 | 18680 | -60 | -65 | 382 | 3515 | 306 | |
| 2312 | 18715 | 18615 | 18770 | 18575 | 18660 | 18635 | -55 | -80 | 528 | 3084 | 253 | |
| 2401 | 18690 | 18695 | 18740 | 18590 | 18615 | 18610 | -75 | -80 | 76 | 807 | 50 | |
| 2402 | 18630 | 18685 | 18685 | 18570 | 18580 | 18630 | -50 | 0 | 34 | 152 | -6 | |
| 2403 | 18605 | 18560 | 18565 | 18550 | 18565 | 18560 | -40 | -45 | 7 | 282 | -5 | |
| 2404 | 18615 | 18520 | 18700 | 18520 | 18530 | 18660 | -85 | 45 | 31 | 32 | 23 | |
| Total | 329504 | 521312 / -3152 | ||||||||||
| Zinc | 2305 | 22080 | 22040 | 22110 | 21565 | 21580 | 21865 | -500 | -215 | 68106 | 43696 | -10637 |
| 2306 | 21990 | 21830 | 21990 | 21420 | 21430 | 21720 | -560 | -270 | 182020 | 118475 | 24436 | |
| 2307 | 21850 | 21655 | 21820 | 21280 | 21295 | 21570 | -555 | -280 | 45881 | 39143 | 8756 | |
| 2308 | 21720 | 21550 | 21670 | 21160 | 21160 | 21395 | -560 | -325 | 7458 | 6183 | 507 | |
| 2309 | 21585 | 21530 | 21540 | 21020 | 21020 | 21225 | -565 | -360 | 1722 | 4607 | 450 | |
| 2310 | 21480 | 21320 | 21325 | 20930 | 20930 | 21165 | -550 | -315 | 47 | 432 | 12 | |
| 2311 | 21475 | 21375 | 21375 | 21000 | 21000 | 21195 | -475 | -280 | 49 | 170 | 33 | |
| 2312 | 21390 | 21300 | 21300 | 20860 | 20860 | 21070 | -530 | -320 | 27 | 301 | 5 | |
| 2401 | 21310 | 21195 | 21195 | 20860 | 20880 | 21015 | -430 | -295 | 15 | 236 | 8 | |
| 2402 | 21225 | 20900 | 20900 | 20900 | 20900 | 20900 | -325 | -325 | 1 | 71 | 0 | |
| 2403 | 21215 | 21140 | 21140 | 20760 | 20760 | 20930 | -455 | -285 | 26 | 277 | 14 | |
| 2404 | 21120 | 21000 | 21000 | 20670 | 20670 | 20825 | -450 | -295 | 11 | 14 | 9 | |
| Total | 305363 | 213605 / 23593 | ||||||||||
豫公网安备41010502003434号