| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 68290 | 67300 | 67650 | 66880 | 67580 | 67280 | -710 | -1010 | 77052 | 75062 | -16486 |
| 2306 | 68170 | 66850 | 67500 | 66660 | 67430 | 67100 | -740 | -1070 | 155671 | 183097 | 10954 | |
| 2307 | 68090 | 66950 | 67440 | 66580 | 67380 | 67050 | -710 | -1040 | 47461 | 89777 | 9566 | |
| 2308 | 67990 | 66850 | 67350 | 66500 | 67270 | 66940 | -720 | -1050 | 11961 | 39672 | 3640 | |
| 2309 | 67920 | 67000 | 67270 | 66440 | 67230 | 66880 | -690 | -1040 | 7450 | 17999 | 1505 | |
| 2310 | 67820 | 67150 | 67190 | 66380 | 67170 | 66780 | -650 | -1040 | 1518 | 6522 | 526 | |
| 2311 | 67760 | 67300 | 67300 | 66340 | 67060 | 66830 | -700 | -930 | 1253 | 7727 | 734 | |
| 2312 | 67690 | 67200 | 67200 | 66230 | 66960 | 66780 | -730 | -910 | 1246 | 4694 | 810 | |
| 2401 | 67570 | 66600 | 67000 | 66140 | 66930 | 66610 | -640 | -960 | 226 | 1962 | 18 | |
| 2402 | 67510 | 66320 | 66900 | 66150 | 66900 | 66570 | -610 | -940 | 170 | 1547 | 33 | |
| 2403 | 67470 | 66400 | 66890 | 66150 | 66810 | 66590 | -660 | -880 | 229 | 786 | 153 | |
| 2404 | 67420 | 66350 | 66880 | 66070 | 66820 | 66480 | -600 | -940 | 147 | 192 | 109 | |
| Total | 304384 | 429037 / 11562 | ||||||||||
| Aluminum | 2305 | 18810 | 18750 | 18780 | 18630 | 18725 | 18710 | -85 | -100 | 47794 | 68768 | -10445 |
| 2306 | 18800 | 18690 | 18775 | 18610 | 18710 | 18690 | -90 | -110 | 209665 | 240533 | -19432 | |
| 2307 | 18775 | 18600 | 18750 | 18580 | 18685 | 18670 | -90 | -105 | 70147 | 113453 | 6856 | |
| 2308 | 18720 | 18570 | 18700 | 18540 | 18655 | 18620 | -65 | -100 | 15744 | 37130 | 2205 | |
| 2309 | 18680 | 18635 | 18660 | 18510 | 18625 | 18595 | -55 | -85 | 8377 | 19036 | 2580 | |
| 2310 | 18635 | 18600 | 18720 | 18470 | 18595 | 18540 | -40 | -95 | 5162 | 9174 | 2100 | |
| 2311 | 18610 | 18600 | 18615 | 18465 | 18565 | 18540 | -45 | -70 | 1906 | 4845 | 1230 | |
| 2312 | 18600 | 18535 | 18570 | 18425 | 18510 | 18505 | -90 | -95 | 627 | 3665 | 499 | |
| 2401 | 18550 | 18495 | 18550 | 18415 | 18470 | 18475 | -80 | -75 | 156 | 871 | 66 | |
| 2402 | 18515 | 18450 | 18495 | 18415 | 18460 | 18440 | -55 | -75 | 36 | 175 | 33 | |
| 2403 | 18480 | 18480 | 18480 | 18385 | 18385 | 18405 | -95 | -75 | 13 | 270 | -10 | |
| 2404 | 18480 | 18485 | 18485 | 18340 | 18435 | 18415 | -45 | -65 | 20 | 41 | 6 | |
| Total | 359647 | 497961 / -14312 | ||||||||||
| Zinc | 2305 | 21585 | 21280 | 21415 | 20985 | 21365 | 21220 | -220 | -365 | 40749 | 28595 | -6457 |
| 2306 | 21455 | 21250 | 21290 | 20825 | 21260 | 21080 | -195 | -375 | 226944 | 122632 | 206 | |
| 2307 | 21315 | 21135 | 21140 | 20695 | 21100 | 20940 | -215 | -375 | 56590 | 48628 | 4383 | |
| 2308 | 21180 | 20990 | 21005 | 20580 | 20940 | 20815 | -240 | -365 | 11423 | 9182 | 2367 | |
| 2309 | 21035 | 20830 | 20880 | 20475 | 20800 | 20690 | -235 | -345 | 3060 | 6148 | 1053 | |
| 2310 | 20975 | 20715 | 20785 | 20400 | 20605 | 20565 | -370 | -410 | 140 | 501 | 28 | |
| 2311 | 20890 | 20655 | 20695 | 20375 | 20595 | 20565 | -295 | -325 | 93 | 222 | 33 | |
| 2312 | 20815 | 20495 | 20625 | 20390 | 20490 | 20520 | -325 | -295 | 42 | 322 | 20 | |
| 2401 | 20725 | 20545 | 20600 | 20255 | 20485 | 20430 | -240 | -295 | 47 | 266 | 22 | |
| 2402 | 20705 | 20470 | 20535 | 20220 | 20355 | 20390 | -350 | -315 | 21 | 80 | 7 | |
| 2403 | 20625 | 20455 | 20455 | 20295 | 20330 | 20370 | -295 | -255 | 19 | 290 | 14 | |
| 2404 | 20655 | 20310 | 20390 | 20115 | 20310 | 20260 | -345 | -395 | 17 | 45 | 8 | |
| Total | 339145 | 216911 / 1684 | ||||||||||
豫公网安备41010502003434号