| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2309 | 68270 | 68020 | 68190 | 67550 | 67550 | 67870 | -720 | -400 | 101573 | 161395 | -3967 |
| 2310 | 68060 | 67890 | 67970 | 67290 | 67300 | 67640 | -760 | -420 | 62499 | 129089 | 3130 | |
| 2311 | 67870 | 67650 | 67750 | 67050 | 67070 | 67400 | -800 | -470 | 19220 | 60847 | 2434 | |
| 2312 | 67710 | 67460 | 67670 | 66860 | 66860 | 67230 | -850 | -480 | 10229 | 43481 | 2718 | |
| 2401 | 67390 | 67440 | 67490 | 66750 | 66810 | 67100 | -580 | -290 | 3032 | 12384 | 1070 | |
| 2402 | 67550 | 67580 | 67580 | 66710 | 66720 | 67020 | -830 | -530 | 689 | 6132 | 450 | |
| 2403 | 67620 | 67590 | 67590 | 66720 | 66720 | 67040 | -900 | -580 | 500 | 3998 | 109 | |
| 2404 | 67630 | 67590 | 67590 | 66700 | 66710 | 67020 | -920 | -610 | 242 | 2645 | 165 | |
| 2405 | 67610 | 67660 | 67660 | 66720 | 66720 | 66970 | -890 | -640 | 168 | 1167 | 60 | |
| 2406 | 67250 | 67550 | 67550 | 66560 | 66560 | 66900 | -690 | -350 | 303 | 2296 | 197 | |
| 2407 | 67270 | 67020 | 67040 | 66500 | 66500 | 66760 | -770 | -510 | 186 | 958 | 63 | |
| 2408 | 67270 | 67000 | 67000 | 66420 | 66420 | 66630 | -850 | -640 | 146 | 79 | 79 | |
| Total | 198787 | 424471 / 6508 | ||||||||||
| Aluminum | 2309 | 18365 | 18405 | 18535 | 18390 | 18455 | 18475 | 90 | 110 | 162354 | 188290 | -1960 |
| 2310 | 18315 | 18315 | 18430 | 18300 | 18315 | 18360 | 0 | 45 | 84741 | 150491 | 2871 | |
| 2311 | 18230 | 18210 | 18330 | 18175 | 18190 | 18245 | -40 | 15 | 33164 | 58766 | 1977 | |
| 2312 | 18155 | 18150 | 18245 | 18085 | 18100 | 18150 | -55 | -5 | 14023 | 44475 | 637 | |
| 2401 | 18115 | 18110 | 18195 | 18025 | 18025 | 18075 | -90 | -40 | 3522 | 16214 | 505 | |
| 2402 | 18125 | 18160 | 18200 | 18030 | 18030 | 18090 | -95 | -35 | 471 | 5875 | 118 | |
| 2403 | 18140 | 18190 | 18210 | 18060 | 18060 | 18115 | -80 | -25 | 530 | 2316 | 462 | |
| 2404 | 18125 | 18230 | 18240 | 18075 | 18075 | 18115 | -50 | -10 | 59 | 805 | 26 | |
| 2405 | 18135 | 18200 | 18240 | 18080 | 18080 | 18170 | -55 | 35 | 38 | 582 | 3 | |
| 2406 | 18150 | 18155 | 18160 | 18100 | 18100 | 18145 | -50 | -5 | 8 | 818 | 0 | |
| 2407 | 18100 | 18155 | 18160 | 18080 | 18080 | 18135 | -20 | 35 | 23 | 113 | 2 | |
| 2408 | 18100 | 18220 | 18220 | 18100 | 18100 | 18165 | 0 | 65 | 3 | 1 | 1 | |
| Total | 298936 | 468746 / 4642 | ||||||||||
| Zinc | 2309 | 20340 | 20220 | 20300 | 19870 | 19880 | 20100 | -460 | -240 | 193037 | 89164 | 3058 |
| 2310 | 20260 | 20175 | 20205 | 19745 | 19755 | 20005 | -505 | -255 | 139517 | 84218 | 19436 | |
| 2311 | 20165 | 20020 | 20110 | 19650 | 19655 | 19895 | -510 | -270 | 58135 | 24756 | 6654 | |
| 2312 | 20055 | 20020 | 20030 | 19555 | 19555 | 19825 | -500 | -230 | 6571 | 10866 | 2454 | |
| 2401 | 20025 | 20100 | 20100 | 19520 | 19520 | 19765 | -505 | -260 | 1717 | 2205 | 671 | |
| 2402 | 20015 | 19930 | 19955 | 19560 | 19560 | 19755 | -455 | -260 | 62 | 220 | 32 | |
| 2403 | 20005 | 19960 | 19970 | 19565 | 19565 | 19715 | -440 | -290 | 71 | 1014 | 38 | |
| 2404 | 20000 | 19960 | 19960 | 19590 | 19590 | 19785 | -410 | -215 | 37 | 532 | 9 | |
| 2405 | 20010 | 19930 | 19930 | 19560 | 19560 | 19760 | -450 | -250 | 80 | 296 | 54 | |
| 2406 | 19985 | 19910 | 19930 | 19560 | 19560 | 19760 | -425 | -225 | 23 | 161 | 12 | |
| 2407 | 19935 | 19935 | 19935 | 19570 | 19570 | 19735 | -365 | -200 | 13 | 44 | 8 | |
| 2408 | 19935 | 19805 | 19865 | 19615 | 19615 | 19685 | -320 | -250 | 17 | 17 | 17 | |
| Total | 399280 | 213493 / 32443 | ||||||||||
豫公网安备41010502003434号