| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2304 | 69180 | 68670 | 68840 | 68560 | 68630 | 68730 | -550 | -450 | 22030 | 41745 | -7675 |
| 2305 | 69170 | 68500 | 68760 | 68430 | 68520 | 68610 | -650 | -560 | 63458 | 165003 | -5009 | |
| 2306 | 69020 | 68450 | 68640 | 68300 | 68370 | 68500 | -650 | -520 | 24742 | 110566 | 4555 | |
| 2307 | 68840 | 68190 | 68470 | 68120 | 68210 | 68300 | -630 | -540 | 6063 | 51100 | 888 | |
| 2308 | 68670 | 68110 | 68370 | 68030 | 68110 | 68190 | -560 | -480 | 2891 | 28052 | 363 | |
| 2309 | 68600 | 68260 | 68260 | 67980 | 68050 | 68130 | -550 | -470 | 899 | 10754 | 234 | |
| 2310 | 68700 | 68120 | 68180 | 67920 | 68030 | 68050 | -670 | -650 | 386 | 3852 | 94 | |
| 2311 | 68710 | 68200 | 68200 | 67850 | 67910 | 68050 | -800 | -660 | 599 | 5946 | 228 | |
| 2312 | 68410 | 68100 | 68100 | 67780 | 67900 | 68000 | -510 | -410 | 425 | 2607 | 298 | |
| 2401 | 68370 | 67950 | 67990 | 67760 | 67760 | 67850 | -610 | -520 | 71 | 1399 | -6 | |
| 2402 | 68250 | 68000 | 68000 | 67700 | 67700 | 67750 | -550 | -500 | 42 | 1279 | 7 | |
| 2403 | 68210 | 67860 | 67960 | 67700 | 67740 | 67830 | -470 | -380 | 48 | 364 | 33 | |
| Total | 121654 | 422667 / -5990 | ||||||||||
| Aluminum | 2304 | 18655 | 18530 | 18640 | 18525 | 18580 | 18580 | -75 | -75 | 14275 | 27190 | -4875 |
| 2305 | 18710 | 18550 | 18665 | 18515 | 18580 | 18595 | -130 | -115 | 108970 | 203448 | -7768 | |
| 2306 | 18685 | 18550 | 18655 | 18500 | 18565 | 18580 | -120 | -105 | 49158 | 120573 | 3819 | |
| 2307 | 18635 | 18495 | 18600 | 18460 | 18510 | 18530 | -125 | -105 | 11476 | 55887 | 2489 | |
| 2308 | 18585 | 18450 | 18570 | 18420 | 18480 | 18500 | -105 | -85 | 2229 | 18720 | 621 | |
| 2309 | 18560 | 18450 | 18540 | 18415 | 18455 | 18475 | -105 | -85 | 1015 | 10888 | 48 | |
| 2310 | 18550 | 18410 | 18520 | 18405 | 18455 | 18460 | -95 | -90 | 247 | 5125 | 132 | |
| 2311 | 18520 | 18425 | 18475 | 18370 | 18420 | 18425 | -100 | -95 | 130 | 2243 | 67 | |
| 2312 | 18450 | 18345 | 18430 | 18345 | 18375 | 18380 | -75 | -70 | 124 | 2175 | 99 | |
| 2401 | 18415 | 18275 | 18380 | 18275 | 18345 | 18330 | -70 | -85 | 12 | 737 | 1 | |
| 2402 | 18385 | 18350 | 18350 | -35 | -35 | 0 | 189 | 0 | ||||
| 2403 | 18485 | 18305 | 18305 | 18305 | 18305 | 18305 | -180 | -180 | 1 | 39 | 0 | |
| Total | 187637 | 447214 / -5367 | ||||||||||
| Zinc | 2304 | 22495 | 22205 | 22250 | 22055 | 22145 | 22120 | -350 | -375 | 6595 | 8315 | -2345 |
| 2305 | 22530 | 22130 | 22240 | 22020 | 22135 | 22100 | -395 | -430 | 91796 | 103442 | 8226 | |
| 2306 | 22425 | 22105 | 22110 | 21885 | 22005 | 21975 | -420 | -450 | 33678 | 43296 | 3497 | |
| 2307 | 22255 | 21930 | 21975 | 21745 | 21840 | 21825 | -415 | -430 | 5939 | 13157 | 1014 | |
| 2308 | 22060 | 21895 | 21895 | 21630 | 21745 | 21705 | -315 | -355 | 772 | 1381 | 213 | |
| 2309 | 21980 | 21895 | 21895 | 21540 | 21620 | 21785 | -360 | -195 | 566 | 843 | 85 | |
| 2310 | 21925 | 21515 | 21535 | 21455 | 21530 | 21500 | -395 | -425 | 34 | 351 | 10 | |
| 2311 | 21865 | 21700 | 21700 | -165 | -165 | 0 | 91 | 0 | ||||
| 2312 | 21965 | 21385 | 21385 | 21385 | 21385 | 21385 | -580 | -580 | 5 | 283 | 5 | |
| 2401 | 21630 | 21400 | 21450 | 21250 | 21250 | 21350 | -380 | -280 | 8 | 215 | 2 | |
| 2402 | 21550 | 21355 | 21355 | 21200 | 21200 | 21285 | -350 | -265 | 6 | 65 | 2 | |
| 2403 | 21750 | 21205 | 21205 | 21115 | 21155 | 21160 | -595 | -590 | 6 | 44 | 1 | |
| Total | 139405 | 171483 / 10710 | ||||||||||
豫公网安备41010502003434号