| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 67330 | 67230 | 67230 | 65370 | 65370 | 66550 | -1960 | -780 | 20810 | 12650 | -7175 |
| 2306 | 67240 | 67000 | 67070 | 65240 | 65310 | 66340 | -1930 | -900 | 166462 | 199613 | 18616 | |
| 2307 | 67150 | 67000 | 67000 | 65120 | 65150 | 66200 | -2000 | -950 | 79787 | 143382 | 21831 | |
| 2308 | 67060 | 66900 | 66940 | 65070 | 65090 | 66140 | -1970 | -920 | 23919 | 58685 | 6573 | |
| 2309 | 66980 | 66920 | 66920 | 65010 | 65060 | 66080 | -1920 | -900 | 9794 | 27436 | 3096 | |
| 2310 | 66950 | 66850 | 66850 | 64980 | 65070 | 65990 | -1880 | -960 | 2541 | 8777 | 686 | |
| 2311 | 66900 | 66640 | 66650 | 65010 | 65010 | 65930 | -1890 | -970 | 1246 | 8723 | 190 | |
| 2312 | 66860 | 66780 | 66780 | 64960 | 64960 | 65830 | -1900 | -1030 | 1154 | 6370 | 528 | |
| 2401 | 66810 | 66660 | 66660 | 65030 | 65070 | 65860 | -1740 | -950 | 461 | 2709 | 254 | |
| 2402 | 66840 | 66500 | 66500 | 65090 | 65090 | 65860 | -1750 | -980 | 202 | 1812 | 110 | |
| 2403 | 66840 | 66290 | 66300 | 65210 | 65210 | 65980 | -1630 | -860 | 162 | 1160 | 125 | |
| 2404 | 66840 | 66470 | 66470 | 65020 | 65020 | 65910 | -1820 | -930 | 136 | 491 | 79 | |
| Total | 306674 | 471808 / 44913 | ||||||||||
| Aluminum | 2305 | 18340 | 18355 | 18360 | 18145 | 18200 | 18270 | -140 | -70 | 13135 | 13080 | -6895 |
| 2306 | 18290 | 18245 | 18280 | 18005 | 18030 | 18160 | -260 | -130 | 189655 | 201653 | 9032 | |
| 2307 | 18240 | 18195 | 18225 | 17945 | 17960 | 18095 | -280 | -145 | 119433 | 156036 | 18676 | |
| 2308 | 18195 | 18070 | 18185 | 17900 | 17910 | 18045 | -285 | -150 | 30009 | 56326 | 5990 | |
| 2309 | 18160 | 18100 | 18145 | 17860 | 17860 | 18005 | -300 | -155 | 18733 | 38386 | 6184 | |
| 2310 | 18125 | 18100 | 18100 | 17835 | 17860 | 17965 | -265 | -160 | 3574 | 16025 | 1015 | |
| 2311 | 18090 | 18030 | 18040 | 17800 | 17810 | 17950 | -280 | -140 | 1532 | 8686 | 861 | |
| 2312 | 18070 | 18020 | 18030 | 17750 | 17785 | 17925 | -285 | -145 | 2521 | 8724 | 1432 | |
| 2401 | 18055 | 18015 | 18015 | 17780 | 17780 | 17915 | -275 | -140 | 332 | 2369 | 95 | |
| 2402 | 18060 | 18000 | 18000 | 17800 | 17800 | 17835 | -260 | -225 | 76 | 687 | 66 | |
| 2403 | 18070 | 18000 | 18000 | 17800 | 17800 | 17815 | -270 | -255 | 70 | 353 | 62 | |
| 2404 | 18055 | 17965 | 18045 | 17795 | 17795 | 17935 | -260 | -120 | 40 | 478 | 23 | |
| Total | 379110 | 502803 / 36541 | ||||||||||
| Zinc | 2305 | 21485 | 21340 | 21350 | 21060 | 21080 | 21225 | -405 | -260 | 3005 | 1645 | -1695 |
| 2306 | 21415 | 21320 | 21335 | 20970 | 20970 | 21155 | -445 | -260 | 167233 | 105763 | 99 | |
| 2307 | 21280 | 21160 | 21210 | 20855 | 20875 | 21035 | -405 | -245 | 67487 | 69498 | 5850 | |
| 2308 | 21130 | 21040 | 21075 | 20740 | 20750 | 20905 | -380 | -225 | 19338 | 19675 | 2460 | |
| 2309 | 20965 | 20900 | 20930 | 20595 | 20595 | 20765 | -370 | -200 | 3780 | 4459 | 163 | |
| 2310 | 20845 | 20740 | 20745 | 20500 | 20510 | 20620 | -335 | -225 | 315 | 988 | 239 | |
| 2311 | 20745 | 20550 | 20615 | 20450 | 20465 | 20550 | -280 | -195 | 133 | 324 | 4 | |
| 2312 | 20635 | 20455 | 20515 | 20350 | 20350 | 20455 | -285 | -180 | 60 | 377 | 43 | |
| 2401 | 20545 | 20450 | 20455 | 20370 | 20455 | 20410 | -90 | -135 | 19 | 278 | 2 | |
| 2402 | 20455 | 20285 | 20365 | 20260 | 20260 | 20310 | -195 | -145 | 12 | 86 | 0 | |
| 2403 | 20460 | 20175 | 20175 | -285 | -285 | 0 | 298 | 0 | ||||
| 2404 | 20360 | 20145 | 20275 | 20145 | 20150 | 20220 | -210 | -140 | 7 | 68 | 2 | |
| Total | 261389 | 203459 / 7167 | ||||||||||
豫公网安备41010502003434号