| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2304 | 68830 | 68540 | 69130 | 68360 | 68970 | 68650 | 140 | -180 | 20410 | 26040 | -6055 |
| 2305 | 68770 | 68280 | 69040 | 68260 | 68880 | 68550 | 110 | -220 | 71434 | 168974 | 6477 | |
| 2306 | 68630 | 68090 | 68900 | 68080 | 68760 | 68390 | 130 | -240 | 32458 | 117835 | 4823 | |
| 2307 | 68440 | 67960 | 68710 | 67930 | 68580 | 68190 | 140 | -250 | 8523 | 53676 | 243 | |
| 2308 | 68440 | 67930 | 68570 | 67800 | 68430 | 68090 | -10 | -350 | 2824 | 31341 | 501 | |
| 2309 | 68370 | 67890 | 68500 | 67770 | 68340 | 68030 | -30 | -340 | 1068 | 12033 | 60 | |
| 2310 | 68250 | 67840 | 68410 | 67740 | 68410 | 67900 | 160 | -350 | 177 | 3909 | 19 | |
| 2311 | 68090 | 67610 | 68250 | 67610 | 68210 | 67780 | 120 | -310 | 333 | 6078 | 109 | |
| 2312 | 68040 | 67650 | 68130 | 67570 | 68080 | 67710 | 40 | -330 | 214 | 2728 | 40 | |
| 2401 | 67850 | 67570 | 68060 | 67510 | 68010 | 67580 | 160 | -270 | 96 | 1518 | 35 | |
| 2402 | 67900 | 67430 | 68030 | 67410 | 67950 | 67550 | 50 | -350 | 79 | 1393 | 35 | |
| 2403 | 67800 | 67510 | 67950 | 67410 | 67930 | 67570 | 130 | -230 | 64 | 453 | 49 | |
| Total | 137680 | 425978 / 6336 | ||||||||||
| Aluminum | 2304 | 18635 | 18605 | 18610 | 18350 | 18485 | 18425 | -150 | -210 | 12355 | 17035 | -3085 |
| 2305 | 18680 | 18605 | 18645 | 18350 | 18485 | 18465 | -195 | -215 | 189582 | 189956 | -11741 | |
| 2306 | 18655 | 18590 | 18630 | 18340 | 18470 | 18445 | -185 | -210 | 89794 | 130879 | 5031 | |
| 2307 | 18605 | 18530 | 18575 | 18300 | 18430 | 18400 | -175 | -205 | 20132 | 58817 | 1424 | |
| 2308 | 18555 | 18470 | 18525 | 18255 | 18395 | 18360 | -160 | -195 | 8047 | 23797 | 2401 | |
| 2309 | 18525 | 18450 | 18505 | 18235 | 18380 | 18325 | -145 | -200 | 2156 | 11924 | 539 | |
| 2310 | 18505 | 18460 | 18460 | 18210 | 18350 | 18360 | -155 | -145 | 334 | 5994 | 240 | |
| 2311 | 18450 | 18430 | 18435 | 18195 | 18325 | 18275 | -125 | -175 | 545 | 2884 | 446 | |
| 2312 | 18395 | 18355 | 18355 | 18155 | 18275 | 18230 | -120 | -165 | 273 | 2430 | 161 | |
| 2401 | 18385 | 18320 | 18320 | 18110 | 18265 | 18155 | -120 | -230 | 48 | 746 | 6 | |
| 2402 | 18400 | 18195 | 18195 | 18100 | 18135 | 18150 | -265 | -250 | 14 | 190 | 3 | |
| 2403 | 18345 | 18250 | 18250 | 18115 | 18135 | 18160 | -210 | -185 | 10 | 245 | 6 | |
| Total | 323290 | 444897 / -4569 | ||||||||||
| Zinc | 2304 | 22225 | 22145 | 22220 | 21875 | 22130 | 22045 | -95 | -180 | 4330 | 4330 | -1440 |
| 2305 | 22255 | 22120 | 22210 | 21840 | 22125 | 22035 | -130 | -220 | 121105 | 105667 | 923 | |
| 2306 | 22100 | 21900 | 22045 | 21690 | 21945 | 21875 | -155 | -225 | 58987 | 55979 | 4804 | |
| 2307 | 21950 | 21795 | 21895 | 21535 | 21800 | 21705 | -150 | -245 | 12349 | 15664 | 1207 | |
| 2308 | 21810 | 21650 | 21755 | 21405 | 21675 | 21565 | -135 | -245 | 804 | 1572 | 111 | |
| 2309 | 21670 | 21550 | 21660 | 21300 | 21565 | 21435 | -105 | -235 | 256 | 3842 | 119 | |
| 2310 | 21595 | 21495 | 21515 | 21190 | 21450 | 21345 | -145 | -250 | 34 | 362 | 3 | |
| 2311 | 21585 | 21530 | 21530 | -55 | -55 | 0 | 92 | 0 | ||||
| 2312 | 21400 | 21435 | 21435 | 21435 | 21435 | 21435 | 35 | 35 | 1 | 289 | 1 | |
| 2401 | 21560 | 21315 | 21315 | 21200 | 21200 | 21255 | -360 | -305 | 2 | 220 | 2 | |
| 2402 | 21245 | 21285 | 21315 | 21040 | 21310 | 21155 | 65 | -90 | 30 | 71 | 3 | |
| 2403 | 21260 | 21160 | 21160 | 21045 | 21045 | 21080 | -215 | -180 | 5 | 256 | 3 | |
| Total | 197903 | 188344 / 5736 | ||||||||||
豫公网安备41010502003434号