| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2304 | 69710 | 69820 | 69860 | 69260 | 69300 | 69520 | -410 | -190 | 22801 | 60191 | -10292 |
| 2305 | 69700 | 69670 | 69790 | 69130 | 69200 | 69440 | -500 | -260 | 77154 | 172624 | -1295 | |
| 2306 | 69580 | 69580 | 69690 | 69000 | 69060 | 69310 | -520 | -270 | 21980 | 102874 | 3665 | |
| 2307 | 69390 | 69400 | 69540 | 68830 | 68840 | 69130 | -550 | -260 | 8523 | 50007 | 2216 | |
| 2308 | 69360 | 69260 | 69410 | 68730 | 68780 | 69000 | -580 | -360 | 3493 | 26508 | 1073 | |
| 2309 | 69260 | 69230 | 69360 | 68650 | 68680 | 68980 | -580 | -280 | 1066 | 10145 | 125 | |
| 2310 | 69180 | 69150 | 69270 | 68550 | 68630 | 68890 | -550 | -290 | 152 | 3854 | 78 | |
| 2311 | 69170 | 69120 | 69230 | 68510 | 68590 | 68880 | -580 | -290 | 215 | 7064 | 24 | |
| 2312 | 69120 | 69100 | 69170 | 68480 | 68550 | 68850 | -570 | -270 | 90 | 2100 | 26 | |
| 2401 | 69010 | 68980 | 69040 | 68460 | 68500 | 68720 | -510 | -290 | 36 | 1410 | 3 | |
| 2402 | 68960 | 68910 | 68950 | 68400 | 68420 | 68640 | -540 | -320 | 44 | 1248 | 10 | |
| 2403 | 68930 | 68800 | 68800 | 68350 | 68400 | 68510 | -530 | -420 | 56 | 315 | 43 | |
| Total | 135610 | 438340 / -4324 | ||||||||||
| Aluminum | 2304 | 18680 | 18700 | 18755 | 18660 | 18705 | 18710 | 25 | 30 | 18570 | 40860 | -7669 |
| 2305 | 18710 | 18735 | 18785 | 18680 | 18715 | 18735 | 5 | 25 | 120483 | 219903 | 896 | |
| 2306 | 18675 | 18700 | 18770 | 18665 | 18690 | 18720 | 15 | 45 | 46999 | 116612 | 6937 | |
| 2307 | 18625 | 18655 | 18715 | 18610 | 18640 | 18670 | 15 | 45 | 9213 | 45992 | 763 | |
| 2308 | 18575 | 18585 | 18660 | 18565 | 18590 | 18635 | 15 | 60 | 2335 | 17042 | -346 | |
| 2309 | 18545 | 18600 | 18625 | 18545 | 18560 | 18600 | 15 | 55 | 2096 | 10581 | -964 | |
| 2310 | 18500 | 18560 | 18590 | 18500 | 18550 | 18555 | 50 | 55 | 68 | 4794 | -19 | |
| 2311 | 18430 | 18535 | 18565 | 18495 | 18500 | 18535 | 70 | 105 | 42 | 2174 | 0 | |
| 2312 | 18395 | 18525 | 18535 | 18420 | 18450 | 18470 | 55 | 75 | 33 | 2068 | 13 | |
| 2401 | 18365 | 18455 | 18480 | 18380 | 18430 | 18445 | 65 | 80 | 19 | 730 | 3 | |
| 2402 | 18325 | 18405 | 18480 | 18405 | 18465 | 18440 | 140 | 115 | 13 | 191 | 5 | |
| 2403 | 18400 | 18410 | 18460 | 18410 | 18460 | 18435 | 60 | 35 | 2 | 32 | 2 | |
| Total | 199873 | 460979 / -379 | ||||||||||
| Zinc | 2304 | 22920 | 22845 | 22875 | 22705 | 22785 | 22805 | -135 | -115 | 12956 | 17039 | -4325 |
| 2305 | 22890 | 22795 | 22860 | 22660 | 22765 | 22765 | -125 | -125 | 91944 | 96413 | -805 | |
| 2306 | 22755 | 22695 | 22740 | 22545 | 22655 | 22650 | -100 | -105 | 29038 | 38737 | 104 | |
| 2307 | 22600 | 22550 | 22590 | 22405 | 22490 | 22520 | -110 | -80 | 6291 | 10946 | 1631 | |
| 2308 | 22495 | 22350 | 22425 | 22260 | 22390 | 22345 | -105 | -150 | 335 | 1014 | 109 | |
| 2309 | 22365 | 22250 | 22310 | 22150 | 22210 | 22240 | -155 | -125 | 107 | 751 | -24 | |
| 2310 | 22265 | 22195 | 22195 | 22045 | 22060 | 22120 | -205 | -145 | 15 | 338 | 5 | |
| 2311 | 22300 | 22130 | 22130 | 22050 | 22050 | 22100 | -250 | -200 | 3 | 91 | -2 | |
| 2312 | 22105 | 22010 | 22010 | 21900 | 21990 | 21965 | -115 | -140 | 5 | 278 | 0 | |
| 2401 | 22030 | 21935 | 21960 | 21870 | 21960 | 21915 | -70 | -115 | 4 | 210 | 0 | |
| 2402 | 21960 | 21885 | 21885 | 21885 | 21885 | 21885 | -75 | -75 | 1 | 65 | 0 | |
| 2403 | 21935 | 21770 | 21770 | 21770 | 21770 | 21770 | -165 | -165 | 6 | 43 | 5 | |
| Total | 140705 | 165925 / -3302 | ||||||||||
豫公网安备41010502003434号