| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2304 | 69470 | 69590 | 69690 | 69010 | 69160 | 69180 | -310 | -290 | 21595 | 49420 | -6010 |
| 2305 | 69370 | 69480 | 69600 | 68890 | 69080 | 69170 | -290 | -200 | 70466 | 170012 | -2888 | |
| 2306 | 69240 | 69330 | 69470 | 68740 | 68930 | 69020 | -310 | -220 | 23508 | 106011 | 1885 | |
| 2307 | 69040 | 69130 | 69290 | 68580 | 68730 | 68840 | -310 | -200 | 7900 | 50212 | 657 | |
| 2308 | 68930 | 69170 | 69170 | 68440 | 68570 | 68670 | -360 | -260 | 3287 | 27689 | 866 | |
| 2309 | 68870 | 68930 | 69080 | 68370 | 68530 | 68600 | -340 | -270 | 1094 | 10520 | 211 | |
| 2310 | 68810 | 68820 | 69020 | 68300 | 68430 | 68700 | -380 | -110 | 235 | 3758 | -103 | |
| 2311 | 68750 | 68750 | 68900 | 68280 | 68420 | 68710 | -330 | -40 | 1728 | 5718 | -1369 | |
| 2312 | 68690 | 68700 | 68840 | 68240 | 68290 | 68410 | -400 | -280 | 160 | 2309 | 108 | |
| 2401 | 68640 | 68600 | 68680 | 68110 | 68200 | 68370 | -440 | -270 | 7 | 1405 | 0 | |
| 2402 | 68550 | 68570 | 68570 | 68050 | 68100 | 68250 | -450 | -300 | 37 | 1272 | 14 | |
| 2403 | 68510 | 68290 | 68290 | 68080 | 68120 | 68210 | -390 | -300 | 18 | 331 | 16 | |
| Total | 130035 | 428657 / -6613 | ||||||||||
| Aluminum | 2304 | 18665 | 18730 | 18785 | 18580 | 18660 | 18655 | -5 | -10 | 10315 | 32065 | -3705 |
| 2305 | 18700 | 18750 | 18820 | 18600 | 18675 | 18710 | -25 | 10 | 138766 | 211216 | -5275 | |
| 2306 | 18685 | 18730 | 18800 | 18590 | 18660 | 18685 | -25 | 0 | 63397 | 116754 | -962 | |
| 2307 | 18635 | 18630 | 18755 | 18545 | 18600 | 18635 | -35 | 0 | 16100 | 53398 | 6704 | |
| 2308 | 18595 | 18615 | 18705 | 18505 | 18565 | 18585 | -30 | -10 | 1958 | 18099 | 625 | |
| 2309 | 18560 | 18635 | 18680 | 18480 | 18545 | 18560 | -15 | 0 | 746 | 10840 | 155 | |
| 2310 | 18505 | 18605 | 18635 | 18470 | 18525 | 18550 | 20 | 45 | 61 | 4993 | 11 | |
| 2311 | 18485 | 18590 | 18590 | 18420 | 18490 | 18520 | 5 | 35 | 17 | 2176 | 4 | |
| 2312 | 18450 | 18550 | 18555 | 18365 | 18450 | 18450 | 0 | 0 | 25 | 2076 | 4 | |
| 2401 | 18375 | 18480 | 18515 | 18335 | 18405 | 18415 | 30 | 40 | 24 | 736 | 5 | |
| 2402 | 18385 | 18385 | 18385 | 0 | 0 | 0 | 189 | 0 | ||||
| 2403 | 18390 | 18475 | 18505 | 18380 | 18380 | 18485 | -10 | 95 | 8 | 39 | 6 | |
| Total | 231417 | 452581 / -2428 | ||||||||||
| Zinc | 2304 | 22625 | 22610 | 22700 | 22405 | 22480 | 22495 | -145 | -130 | 7540 | 10660 | -3160 |
| 2305 | 22630 | 22585 | 22700 | 22385 | 22450 | 22530 | -180 | -100 | 99537 | 95216 | -2294 | |
| 2306 | 22510 | 22550 | 22580 | 22270 | 22335 | 22425 | -175 | -85 | 32276 | 39799 | -1717 | |
| 2307 | 22350 | 22305 | 22435 | 22125 | 22185 | 22255 | -165 | -95 | 4433 | 12143 | 294 | |
| 2308 | 22220 | 22210 | 22285 | 21995 | 22060 | 22060 | -160 | -160 | 236 | 1168 | 112 | |
| 2309 | 22125 | 22120 | 22170 | 21895 | 21945 | 21980 | -180 | -145 | 41 | 758 | 9 | |
| 2310 | 22045 | 22025 | 22090 | 21785 | 21860 | 21925 | -185 | -120 | 26 | 341 | 6 | |
| 2311 | 21875 | 21950 | 21950 | 21785 | 21785 | 21865 | -90 | -10 | 2 | 91 | 1 | |
| 2312 | 21965 | 21965 | 21965 | 0 | 0 | 0 | 278 | 0 | ||||
| 2401 | 21680 | 21650 | 21650 | 21610 | 21610 | 21630 | -70 | -50 | 3 | 213 | 1 | |
| 2402 | 21720 | 21550 | 21550 | 21550 | 21550 | 21550 | -170 | -170 | 1 | 63 | -1 | |
| 2403 | 21770 | 21750 | 21750 | -20 | -20 | 0 | 43 | 0 | ||||
| Total | 144095 | 160773 / -6749 | ||||||||||
豫公网安备41010502003434号