| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2304 | 68790 | 67130 | 67650 | 66360 | 66420 | 67090 | -2370 | -1700 | 166101 | 132201 | -6924 |
| 2305 | 68700 | 67000 | 67560 | 66190 | 66240 | 66930 | -2460 | -1770 | 123865 | 141532 | 14047 | |
| 2306 | 68590 | 67000 | 67400 | 66080 | 66130 | 66840 | -2460 | -1750 | 41963 | 69363 | 4112 | |
| 2307 | 68510 | 67140 | 67320 | 66000 | 66060 | 66730 | -2450 | -1780 | 11975 | 37754 | 3527 | |
| 2308 | 68440 | 67000 | 67240 | 65930 | 65980 | 66610 | -2460 | -1830 | 5064 | 22346 | 2164 | |
| 2309 | 68320 | 66790 | 67150 | 65880 | 65900 | 66600 | -2420 | -1720 | 2124 | 9062 | 622 | |
| 2310 | 68390 | 66800 | 67100 | 65810 | 66030 | 66590 | -2360 | -1800 | 799 | 3391 | 368 | |
| 2311 | 68300 | 66970 | 67010 | 65790 | 65850 | 66610 | -2450 | -1690 | 689 | 7061 | 404 | |
| 2312 | 68210 | 66570 | 66960 | 65740 | 65880 | 66400 | -2330 | -1810 | 307 | 2051 | 31 | |
| 2401 | 68020 | 66930 | 66930 | 65700 | 65700 | 66450 | -2320 | -1570 | 159 | 1201 | 7 | |
| 2402 | 67870 | 66400 | 66700 | 65660 | 65720 | 66320 | -2150 | -1550 | 113 | 1183 | 14 | |
| 2403 | 67870 | 66000 | 66400 | 65800 | 65800 | 66350 | -2070 | -1520 | 83 | 81 | 81 | |
| Total | 353242 | 427226 / 18453 | ||||||||||
| Aluminum | 2304 | 18355 | 18210 | 18220 | 18035 | 18135 | 18135 | -220 | -220 | 187061 | 176716 | -5971 |
| 2305 | 18350 | 18205 | 18220 | 18020 | 18125 | 18135 | -225 | -215 | 130848 | 171393 | 5233 | |
| 2306 | 18325 | 18250 | 18250 | 18010 | 18100 | 18115 | -225 | -210 | 39605 | 79717 | 2783 | |
| 2307 | 18305 | 18190 | 18205 | 17990 | 18085 | 18090 | -220 | -215 | 11172 | 34077 | 1614 | |
| 2308 | 18300 | 18190 | 18190 | 17975 | 18065 | 18085 | -235 | -215 | 5303 | 13460 | 1494 | |
| 2309 | 18290 | 18195 | 18195 | 17975 | 18075 | 18070 | -215 | -220 | 2362 | 9135 | 654 | |
| 2310 | 18280 | 18045 | 18145 | 18000 | 18050 | 18075 | -230 | -205 | 184 | 3834 | 58 | |
| 2311 | 18250 | 18010 | 18130 | 17930 | 18005 | 18055 | -245 | -195 | 110 | 1319 | -1 | |
| 2312 | 18230 | 18000 | 18090 | 17935 | 17990 | 18010 | -240 | -220 | 58 | 1720 | 12 | |
| 2401 | 18190 | 18005 | 18065 | 17960 | 18005 | 18005 | -185 | -185 | 183 | 678 | 36 | |
| 2402 | 18205 | 17980 | 18055 | 17980 | 18010 | 18000 | -195 | -205 | 26 | 106 | 22 | |
| 2403 | 18205 | 17980 | 17995 | 17980 | 17980 | 17985 | -225 | -220 | 3 | 3 | 3 | |
| Total | 376915 | 492158 / 5937 | ||||||||||
| Zinc | 2304 | 22875 | 22490 | 22585 | 22025 | 22095 | 22375 | -780 | -500 | 150250 | 81739 | -767 |
| 2305 | 22770 | 22310 | 22465 | 21885 | 21950 | 22220 | -820 | -550 | 114065 | 81166 | 15904 | |
| 2306 | 22640 | 22265 | 22335 | 21770 | 21845 | 22085 | -795 | -555 | 23033 | 23299 | 2488 | |
| 2307 | 22505 | 22140 | 22205 | 21630 | 21700 | 21950 | -805 | -555 | 2440 | 3852 | 486 | |
| 2308 | 22385 | 22000 | 22110 | 21565 | 21595 | 21870 | -790 | -515 | 279 | 467 | 155 | |
| 2309 | 22345 | 22000 | 22070 | 21530 | 21555 | 21830 | -790 | -515 | 328 | 713 | 201 | |
| 2310 | 22245 | 21805 | 21960 | 21675 | 21730 | 21860 | -515 | -385 | 13 | 220 | 6 | |
| 2311 | 22115 | 21765 | 21850 | 21385 | 21385 | 21590 | -730 | -525 | 16 | 75 | 0 | |
| 2312 | 22070 | 21770 | 21810 | 21390 | 21390 | 21690 | -680 | -380 | 10 | 78 | -1 | |
| 2401 | 22125 | 21650 | 21770 | 21285 | 21305 | 21485 | -820 | -640 | 30 | 199 | 12 | |
| 2402 | 21930 | 21650 | 21700 | 21235 | 21235 | 21570 | -695 | -360 | 31 | 63 | 13 | |
| 2403 | 21930 | 22440 | 22440 | 21200 | 21200 | 22080 | -730 | 150 | 29 | 26 | 26 | |
| Total | 290524 | 191897 / 18523 | ||||||||||
豫公网安备41010502003434号