| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 67420 | 67190 | 67570 | 67150 | 67270 | 67330 | -150 | -90 | 19730 | 19825 | -7350 |
| 2306 | 67400 | 67190 | 67510 | 67050 | 67240 | 67240 | -160 | -160 | 63972 | 180997 | 1222 | |
| 2307 | 67290 | 67060 | 67450 | 66960 | 67150 | 67150 | -140 | -140 | 28303 | 121551 | 4310 | |
| 2308 | 67210 | 66950 | 67350 | 66880 | 67070 | 67060 | -140 | -150 | 9416 | 52112 | 824 | |
| 2309 | 67160 | 66960 | 67280 | 66810 | 67000 | 66980 | -160 | -180 | 2436 | 24340 | 582 | |
| 2310 | 67110 | 66810 | 67230 | 66760 | 67070 | 66950 | -40 | -160 | 440 | 8091 | 95 | |
| 2311 | 67050 | 66750 | 67190 | 66730 | 66890 | 66900 | -160 | -150 | 276 | 8533 | 20 | |
| 2312 | 66980 | 66680 | 67050 | 66650 | 66810 | 66860 | -170 | -120 | 101 | 5842 | 45 | |
| 2401 | 66960 | 66700 | 67060 | 66630 | 66850 | 66810 | -110 | -150 | 81 | 2455 | 8 | |
| 2402 | 67000 | 66750 | 66950 | 66650 | 66690 | 66840 | -310 | -160 | 41 | 1702 | 10 | |
| 2403 | 67000 | 66690 | 66910 | 66690 | 66750 | 66840 | -250 | -160 | 42 | 1035 | 21 | |
| 2404 | 66950 | 66640 | 66910 | 66640 | 66660 | 66840 | -290 | -110 | 55 | 412 | 41 | |
| Total | 124893 | 426895 / -172 | ||||||||||
| Aluminum | 2305 | 18340 | 18330 | 18415 | 18300 | 18365 | 18340 | 25 | 0 | 11830 | 19975 | -4485 |
| 2306 | 18310 | 18325 | 18380 | 18230 | 18295 | 18290 | -15 | -20 | 124612 | 192621 | -7838 | |
| 2307 | 18250 | 18250 | 18325 | 18180 | 18245 | 18240 | -5 | -10 | 71096 | 137360 | 2103 | |
| 2308 | 18215 | 18205 | 18280 | 18140 | 18205 | 18195 | -10 | -20 | 15519 | 50336 | 688 | |
| 2309 | 18195 | 18145 | 18250 | 18105 | 18170 | 18160 | -25 | -35 | 4651 | 32202 | 823 | |
| 2310 | 18145 | 18135 | 18220 | 18075 | 18145 | 18125 | 0 | -20 | 1788 | 15010 | 411 | |
| 2311 | 18145 | 18105 | 18200 | 18045 | 18105 | 18090 | -40 | -55 | 960 | 7825 | 319 | |
| 2312 | 18070 | 18085 | 18155 | 18010 | 18050 | 18070 | -20 | 0 | 868 | 7292 | 669 | |
| 2401 | 18060 | 18065 | 18145 | 18030 | 18090 | 18055 | 30 | -5 | 252 | 2274 | 131 | |
| 2402 | 18115 | 18125 | 18125 | 18015 | 18080 | 18060 | -35 | -55 | 55 | 621 | 29 | |
| 2403 | 18120 | 18130 | 18130 | 18050 | 18050 | 18070 | -70 | -50 | 8 | 291 | 0 | |
| 2404 | 18075 | 18090 | 18110 | 18005 | 18035 | 18055 | -40 | -20 | 36 | 455 | 16 | |
| Total | 231675 | 466262 / -7134 | ||||||||||
| Zinc | 2305 | 21510 | 21510 | 21575 | 21400 | 21435 | 21485 | -75 | -25 | 7215 | 3340 | -3320 |
| 2306 | 21455 | 21430 | 21520 | 21340 | 21395 | 21415 | -60 | -40 | 106893 | 105664 | -2010 | |
| 2307 | 21290 | 21280 | 21375 | 21215 | 21280 | 21280 | -10 | -10 | 39317 | 63648 | 1168 | |
| 2308 | 21120 | 21140 | 21205 | 21065 | 21150 | 21130 | 30 | 10 | 8571 | 17215 | 501 | |
| 2309 | 20975 | 20960 | 21040 | 20895 | 21020 | 20965 | 45 | -10 | 2897 | 4296 | -140 | |
| 2310 | 20825 | 20800 | 20900 | 20800 | 20890 | 20845 | 65 | 20 | 129 | 749 | 51 | |
| 2311 | 20730 | 20735 | 20795 | 20730 | 20760 | 20745 | 30 | 15 | 34 | 320 | -4 | |
| 2312 | 20635 | 20675 | 20675 | 20595 | 20650 | 20635 | 15 | 0 | 11 | 334 | -2 | |
| 2401 | 20505 | 20570 | 20575 | 20515 | 20520 | 20545 | 15 | 40 | 4 | 276 | -2 | |
| 2402 | 20390 | 20485 | 20485 | 20445 | 20460 | 20455 | 70 | 65 | 7 | 86 | -2 | |
| 2403 | 20380 | 20460 | 20460 | 20460 | 20460 | 20460 | 80 | 80 | 1 | 298 | 1 | |
| 2404 | 20325 | 20325 | 20400 | 20325 | 20400 | 20360 | 75 | 35 | 2 | 66 | -1 | |
| Total | 165081 | 196292 / -3760 | ||||||||||
豫公网安备41010502003434号