| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2304 | 69520 | 69190 | 69850 | 69190 | 69290 | 69470 | -230 | -50 | 16766 | 55430 | -4761 |
| 2305 | 69440 | 69100 | 69800 | 69040 | 69150 | 69370 | -290 | -70 | 73805 | 172900 | 276 | |
| 2306 | 69310 | 68950 | 69640 | 68910 | 69040 | 69240 | -270 | -70 | 19876 | 104126 | 1252 | |
| 2307 | 69130 | 68650 | 69450 | 68650 | 68840 | 69040 | -290 | -90 | 7020 | 49555 | -452 | |
| 2308 | 69000 | 68610 | 69330 | 68570 | 68700 | 68930 | -300 | -70 | 1976 | 26823 | 315 | |
| 2309 | 68980 | 68620 | 69240 | 68530 | 68610 | 68870 | -370 | -110 | 900 | 10309 | 164 | |
| 2310 | 68890 | 68650 | 69180 | 68590 | 68590 | 68810 | -300 | -80 | 99 | 3861 | 7 | |
| 2311 | 68880 | 68510 | 69000 | 68500 | 68500 | 68750 | -380 | -130 | 73 | 7087 | 23 | |
| 2312 | 68850 | 68470 | 69040 | 68460 | 68460 | 68690 | -390 | -160 | 156 | 2201 | 101 | |
| 2401 | 68720 | 68520 | 68780 | 68430 | 68450 | 68640 | -270 | -80 | 49 | 1405 | -5 | |
| 2402 | 68640 | 68500 | 68750 | 68370 | 68370 | 68550 | -270 | -90 | 20 | 1258 | 10 | |
| 2403 | 68510 | 68510 | 68510 | 0 | 0 | 0 | 315 | 0 | ||||
| Total | 120740 | 435270 / -3070 | ||||||||||
| Aluminum | 2304 | 18710 | 18690 | 18770 | 18605 | 18630 | 18665 | -80 | -45 | 12695 | 35770 | -5090 |
| 2305 | 18735 | 18730 | 18810 | 18620 | 18645 | 18700 | -90 | -35 | 133003 | 216491 | -3412 | |
| 2306 | 18720 | 18680 | 18790 | 18610 | 18630 | 18685 | -90 | -35 | 52965 | 117716 | 1104 | |
| 2307 | 18670 | 18655 | 18740 | 18565 | 18585 | 18635 | -85 | -35 | 12051 | 46694 | 702 | |
| 2308 | 18635 | 18615 | 18700 | 18525 | 18555 | 18595 | -80 | -40 | 3047 | 17474 | 432 | |
| 2309 | 18600 | 18570 | 18665 | 18500 | 18530 | 18560 | -70 | -40 | 1626 | 10685 | 104 | |
| 2310 | 18555 | 18505 | 18615 | 18480 | 18495 | 18505 | -60 | -50 | 474 | 4982 | 188 | |
| 2311 | 18535 | 18460 | 18590 | 18440 | 18480 | 18485 | -55 | -50 | 65 | 2172 | -2 | |
| 2312 | 18470 | 18435 | 18530 | 18400 | 18430 | 18450 | -40 | -20 | 38 | 2072 | 4 | |
| 2401 | 18445 | 18350 | 18405 | 18350 | 18375 | 18375 | -70 | -70 | 4 | 731 | 1 | |
| 2402 | 18440 | 18395 | 18395 | 18375 | 18375 | 18385 | -65 | -55 | 2 | 189 | -2 | |
| 2403 | 18435 | 18390 | 18390 | 18390 | 18390 | 18390 | -45 | -45 | 1 | 33 | 1 | |
| Total | 215971 | 455009 / -5970 | ||||||||||
| Zinc | 2304 | 22805 | 22635 | 22825 | 22495 | 22495 | 22625 | -310 | -180 | 8204 | 13820 | -3219 |
| 2305 | 22765 | 22615 | 22820 | 22485 | 22500 | 22630 | -265 | -135 | 111954 | 97510 | 1097 | |
| 2306 | 22650 | 22545 | 22705 | 22355 | 22370 | 22510 | -280 | -140 | 36110 | 41516 | 2779 | |
| 2307 | 22520 | 22345 | 22540 | 22210 | 22230 | 22350 | -290 | -170 | 6163 | 11849 | 903 | |
| 2308 | 22345 | 22180 | 22330 | 22075 | 22090 | 22220 | -255 | -125 | 475 | 1056 | 42 | |
| 2309 | 22240 | 22060 | 22220 | 22030 | 22030 | 22125 | -210 | -115 | 76 | 749 | -2 | |
| 2310 | 22120 | 22000 | 22140 | 21910 | 21910 | 22045 | -210 | -75 | 25 | 335 | -3 | |
| 2311 | 22100 | 21905 | 21905 | 21845 | 21845 | 21875 | -255 | -225 | 3 | 90 | -1 | |
| 2312 | 21965 | 21965 | 21965 | 0 | 0 | 0 | 278 | 0 | ||||
| 2401 | 21915 | 21750 | 21750 | 21620 | 21620 | 21680 | -295 | -235 | 3 | 212 | 2 | |
| 2402 | 21885 | 21690 | 21790 | 21650 | 21650 | 21720 | -235 | -165 | 6 | 64 | -1 | |
| 2403 | 21770 | 21770 | 21770 | 0 | 0 | 0 | 43 | 0 | ||||
| Total | 163019 | 167522 / 1597 | ||||||||||
豫公网安备41010502003434号