| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 68500 | 68330 | 68750 | 68120 | 68200 | 68290 | -300 | -210 | 59344 | 91548 | -13098 |
| 2306 | 68400 | 68200 | 68620 | 67940 | 68080 | 68170 | -320 | -230 | 100278 | 172143 | 7505 | |
| 2307 | 68290 | 68110 | 68540 | 67780 | 67980 | 68090 | -310 | -200 | 26235 | 80211 | 3808 | |
| 2308 | 68200 | 68050 | 68430 | 67800 | 67930 | 67990 | -270 | -210 | 6175 | 36032 | 1401 | |
| 2309 | 68100 | 67940 | 68360 | 67700 | 67830 | 67920 | -270 | -180 | 3439 | 16494 | 657 | |
| 2310 | 68000 | 67850 | 68230 | 67650 | 67730 | 67820 | -270 | -180 | 872 | 5996 | 232 | |
| 2311 | 67940 | 67850 | 68130 | 67570 | 67710 | 67760 | -230 | -180 | 332 | 6993 | 97 | |
| 2312 | 67880 | 67820 | 68050 | 67490 | 67590 | 67690 | -290 | -190 | 337 | 3884 | 129 | |
| 2401 | 67730 | 67400 | 67800 | 67400 | 67440 | 67570 | -290 | -160 | 86 | 1944 | -1 | |
| 2402 | 67670 | 67400 | 67790 | 67350 | 67490 | 67510 | -180 | -160 | 25 | 1514 | 0 | |
| 2403 | 67610 | 67240 | 67660 | 67240 | 67300 | 67470 | -310 | -140 | 23 | 633 | 3 | |
| 2404 | 67620 | 67330 | 67520 | 67220 | 67290 | 67420 | -330 | -200 | 18 | 83 | 10 | |
| Total | 197164 | 417475 / 743 | ||||||||||
| Aluminum | 2305 | 18895 | 18880 | 18890 | 18705 | 18810 | 18810 | -85 | -85 | 48579 | 79213 | -14081 |
| 2306 | 18900 | 18825 | 18895 | 18700 | 18800 | 18800 | -100 | -100 | 170837 | 259965 | -3030 | |
| 2307 | 18855 | 18800 | 18865 | 18600 | 18780 | 18775 | -75 | -80 | 45873 | 106597 | 5900 | |
| 2308 | 18785 | 18710 | 18815 | 18620 | 18720 | 18720 | -65 | -65 | 6163 | 34925 | 91 | |
| 2309 | 18745 | 18715 | 18785 | 18605 | 18690 | 18680 | -55 | -65 | 4051 | 16456 | 1344 | |
| 2310 | 18700 | 18660 | 18750 | 18595 | 18655 | 18635 | -45 | -65 | 537 | 7074 | 102 | |
| 2311 | 18680 | 18595 | 18710 | 18580 | 18630 | 18610 | -50 | -70 | 158 | 3615 | 100 | |
| 2312 | 18635 | 18575 | 18665 | 18545 | 18580 | 18600 | -55 | -35 | 174 | 3166 | 82 | |
| 2401 | 18610 | 18490 | 18635 | 18490 | 18565 | 18550 | -45 | -60 | 20 | 805 | -2 | |
| 2402 | 18630 | 18480 | 18560 | 18480 | 18560 | 18515 | -70 | -115 | 12 | 142 | -10 | |
| 2403 | 18560 | 18480 | 18480 | 18480 | 18480 | 18480 | -80 | -80 | 2 | 280 | -2 | |
| 2404 | 18660 | 18485 | 18490 | 18475 | 18490 | 18480 | -170 | -180 | 7 | 35 | 3 | |
| Total | 276413 | 512273 / -9503 | ||||||||||
| Zinc | 2305 | 21865 | 21590 | 21740 | 21420 | 21500 | 21585 | -365 | -280 | 42426 | 35052 | -9388 |
| 2306 | 21720 | 21425 | 21620 | 21270 | 21355 | 21455 | -365 | -265 | 174804 | 122426 | 3951 | |
| 2307 | 21570 | 21255 | 21475 | 21140 | 21225 | 21315 | -345 | -255 | 37809 | 44245 | 5102 | |
| 2308 | 21395 | 21130 | 21345 | 21010 | 21100 | 21180 | -295 | -215 | 5855 | 6815 | 632 | |
| 2309 | 21225 | 21040 | 21215 | 20875 | 20980 | 21035 | -245 | -190 | 1356 | 5095 | 488 | |
| 2310 | 21165 | 20950 | 21100 | 20760 | 20925 | 20975 | -240 | -190 | 100 | 473 | 41 | |
| 2311 | 21195 | 20885 | 20980 | 20750 | 20900 | 20890 | -295 | -305 | 41 | 189 | 19 | |
| 2312 | 21070 | 20650 | 20905 | 20650 | 20805 | 20815 | -265 | -255 | 8 | 302 | 1 | |
| 2401 | 21015 | 20600 | 20890 | 20600 | 20790 | 20725 | -225 | -290 | 13 | 244 | 8 | |
| 2402 | 20900 | 20795 | 20795 | 20620 | 20730 | 20705 | -170 | -195 | 9 | 73 | 2 | |
| 2403 | 20930 | 20580 | 20770 | 20570 | 20610 | 20625 | -320 | -305 | 7 | 276 | -1 | |
| 2404 | 20825 | 20455 | 20735 | 20440 | 20600 | 20655 | -225 | -170 | 26 | 37 | 23 | |
| Total | 262454 | 215227 / 878 | ||||||||||
豫公网安备41010502003434号