| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 67140 | 66890 | 67180 | 66370 | 66940 | 66710 | -200 | -430 | 25055 | 40185 | -6560 |
| 2306 | 66990 | 66810 | 67090 | 66220 | 66810 | 66590 | -180 | -400 | 111863 | 183407 | 4760 | |
| 2307 | 66880 | 66720 | 67000 | 66130 | 66750 | 66500 | -130 | -380 | 51473 | 113059 | 7434 | |
| 2308 | 66820 | 66580 | 66910 | 66050 | 66620 | 66410 | -200 | -410 | 13621 | 49393 | 2295 | |
| 2309 | 66750 | 66510 | 66850 | 66000 | 66620 | 66370 | -130 | -380 | 4709 | 22275 | 992 | |
| 2310 | 66680 | 66480 | 66770 | 65960 | 66490 | 66310 | -190 | -370 | 997 | 7680 | 343 | |
| 2311 | 66650 | 66430 | 66720 | 65910 | 66460 | 66230 | -190 | -420 | 558 | 8401 | 94 | |
| 2312 | 66460 | 66380 | 66660 | 65790 | 66380 | 66200 | -80 | -260 | 520 | 5648 | 197 | |
| 2401 | 66510 | 66300 | 66790 | 65760 | 66310 | 66120 | -200 | -390 | 281 | 2074 | 64 | |
| 2402 | 66440 | 66360 | 66500 | 65800 | 66340 | 66170 | -100 | -270 | 39 | 1690 | 1 | |
| 2403 | 66400 | 66310 | 66380 | 65700 | 66300 | 66170 | -100 | -230 | 115 | 1009 | 12 | |
| 2404 | 66380 | 66350 | 66540 | 65840 | 66480 | 66130 | 100 | -250 | 55 | 356 | 28 | |
| Total | 209286 | 435177 / 9660 | ||||||||||
| Aluminum | 2305 | 18490 | 18420 | 18445 | 18290 | 18395 | 18340 | -95 | -150 | 17145 | 34450 | -5295 |
| 2306 | 18445 | 18410 | 18410 | 18235 | 18320 | 18310 | -125 | -135 | 167408 | 204708 | -6917 | |
| 2307 | 18415 | 18315 | 18385 | 18200 | 18275 | 18270 | -140 | -145 | 90779 | 127660 | 6816 | |
| 2308 | 18385 | 18330 | 18360 | 18170 | 18235 | 18245 | -150 | -140 | 16505 | 44824 | 2201 | |
| 2309 | 18365 | 18300 | 18330 | 18135 | 18205 | 18210 | -160 | -155 | 5978 | 26222 | 1444 | |
| 2310 | 18340 | 18270 | 18280 | 18105 | 18180 | 18170 | -160 | -170 | 3554 | 12906 | 1332 | |
| 2311 | 18305 | 18265 | 18265 | 18095 | 18185 | 18160 | -120 | -145 | 888 | 6793 | 339 | |
| 2312 | 18280 | 18245 | 18245 | 18060 | 18145 | 18165 | -135 | -115 | 704 | 5987 | 298 | |
| 2401 | 18290 | 18190 | 18220 | 18070 | 18155 | 18115 | -135 | -175 | 491 | 1805 | 322 | |
| 2402 | 18255 | 18200 | 18200 | 18095 | 18095 | 18145 | -160 | -110 | 137 | 562 | 99 | |
| 2403 | 18275 | 18180 | 18180 | 18105 | 18105 | 18145 | -170 | -130 | 17 | 269 | 2 | |
| 2404 | 18265 | 18160 | 18160 | 18080 | 18080 | 18120 | -185 | -145 | 14 | 78 | 8 | |
| Total | 303620 | 466264 / 649 | ||||||||||
| Zinc | 2305 | 21255 | 21235 | 21425 | 21045 | 21375 | 21240 | 120 | -15 | 7775 | 12420 | -2350 |
| 2306 | 21150 | 21110 | 21355 | 20960 | 21285 | 21145 | 135 | -5 | 160165 | 120013 | 1689 | |
| 2307 | 21000 | 20900 | 21185 | 20795 | 21115 | 20970 | 115 | -30 | 56574 | 60983 | 3334 | |
| 2308 | 20825 | 20665 | 21010 | 20640 | 20955 | 20810 | 130 | -15 | 9251 | 13862 | 1821 | |
| 2309 | 20685 | 20620 | 20830 | 20500 | 20805 | 20660 | 120 | -25 | 1479 | 6390 | 103 | |
| 2310 | 20570 | 20560 | 20680 | 20430 | 20665 | 20565 | 95 | -5 | 87 | 643 | 30 | |
| 2311 | 20580 | 20455 | 20600 | 20455 | 20600 | 20515 | 20 | -65 | 13 | 303 | 2 | |
| 2312 | 20460 | 20335 | 20470 | 20295 | 20435 | 20370 | -25 | -90 | 28 | 341 | 15 | |
| 2401 | 20350 | 20330 | 20425 | 20320 | 20425 | 20355 | 75 | 5 | 15 | 280 | 4 | |
| 2402 | 20315 | 20200 | 20320 | 20180 | 20320 | 20265 | 5 | -50 | 15 | 85 | 7 | |
| 2403 | 20260 | 20140 | 20280 | 20080 | 20245 | 20180 | -15 | -80 | 19 | 297 | 9 | |
| 2404 | 20225 | 20125 | 20235 | 20100 | 20165 | 20150 | -60 | -75 | 18 | 59 | 3 | |
| Total | 235439 | 215676 / 4667 | ||||||||||
豫公网安备41010502003434号