| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 64830 | 65280 | 65360 | 64210 | 64360 | 64800 | -470 | -30 | 110033 | 182484 | -6197 |
| 2307 | 64730 | 65160 | 65260 | 64070 | 64240 | 64640 | -490 | -90 | 74607 | 164634 | 12278 | |
| 2308 | 64630 | 65000 | 65170 | 64010 | 64180 | 64580 | -450 | -50 | 20918 | 70403 | 4306 | |
| 2309 | 64600 | 64950 | 65130 | 63950 | 64110 | 64550 | -490 | -50 | 8070 | 36902 | 1548 | |
| 2310 | 64500 | 64900 | 65090 | 63930 | 64050 | 64440 | -450 | -60 | 2529 | 12198 | 1094 | |
| 2311 | 64440 | 64910 | 64950 | 63860 | 63980 | 64300 | -460 | -140 | 755 | 9831 | 409 | |
| 2312 | 64450 | 64640 | 64930 | 63850 | 63980 | 64230 | -470 | -220 | 585 | 6735 | 164 | |
| 2401 | 64430 | 64720 | 64830 | 63840 | 64000 | 64310 | -430 | -120 | 169 | 3121 | 28 | |
| 2402 | 64490 | 64550 | 64770 | 63900 | 64110 | 64320 | -380 | -170 | 59 | 2158 | 27 | |
| 2403 | 64490 | 64850 | 64850 | 63870 | 63990 | 64260 | -500 | -230 | 55 | 1341 | -5 | |
| 2404 | 64490 | 64770 | 64820 | 64000 | 64030 | 64550 | -460 | 60 | 48 | 556 | 1 | |
| 2405 | 64490 | 64510 | 64840 | 63900 | 64000 | 64130 | -490 | -360 | 63 | 53 | 53 | |
| Total | 217891 | 490416 / 13706 | ||||||||||
| Aluminum | 2306 | 18035 | 18185 | 18250 | 18060 | 18115 | 18150 | 80 | 115 | 161358 | 182752 | -9940 |
| 2307 | 17970 | 18120 | 18190 | 17955 | 18015 | 18060 | 45 | 90 | 117176 | 176672 | 6267 | |
| 2308 | 17920 | 18110 | 18115 | 17880 | 17930 | 17990 | 10 | 70 | 33671 | 66851 | 2871 | |
| 2309 | 17880 | 18005 | 18095 | 17825 | 17870 | 17940 | -10 | 60 | 15131 | 45191 | 515 | |
| 2310 | 17840 | 18000 | 18055 | 17775 | 17825 | 17885 | -15 | 45 | 5917 | 18924 | 1034 | |
| 2311 | 17785 | 17975 | 17975 | 17740 | 17805 | 17830 | 20 | 45 | 564 | 9852 | 113 | |
| 2312 | 17780 | 17920 | 17925 | 17700 | 17750 | 17750 | -30 | -30 | 1802 | 10877 | 599 | |
| 2401 | 17805 | 17935 | 17945 | 17690 | 17750 | 17800 | -55 | -5 | 140 | 3046 | 49 | |
| 2402 | 17790 | 17895 | 17895 | 17710 | 17735 | 17810 | -55 | 20 | 55 | 813 | 14 | |
| 2403 | 17805 | 17880 | 17880 | 17710 | 17730 | 17770 | -75 | -35 | 27 | 408 | 7 | |
| 2404 | 17780 | 17900 | 17900 | 17730 | 17730 | 17820 | -50 | 40 | 18 | 504 | 6 | |
| 2405 | 17780 | 17810 | 17810 | 17750 | 17750 | 17795 | -30 | 15 | 6 | 6 | 6 | |
| Total | 335865 | 515896 / 1541 | ||||||||||
| Zinc | 2306 | 20920 | 20935 | 21040 | 20590 | 20605 | 20820 | -315 | -100 | 142583 | 101713 | 2555 |
| 2307 | 20795 | 20815 | 20900 | 20475 | 20500 | 20680 | -295 | -115 | 81609 | 87838 | 7897 | |
| 2308 | 20665 | 20650 | 20770 | 20365 | 20390 | 20535 | -275 | -130 | 21209 | 27276 | 4831 | |
| 2309 | 20525 | 20550 | 20620 | 20235 | 20260 | 20390 | -265 | -135 | 3352 | 5388 | 527 | |
| 2310 | 20330 | 20450 | 20485 | 20100 | 20145 | 20245 | -185 | -85 | 179 | 1480 | 59 | |
| 2311 | 20270 | 20335 | 20350 | 20030 | 20030 | 20130 | -240 | -140 | 44 | 355 | 5 | |
| 2312 | 20225 | 20280 | 20280 | 19930 | 19930 | 20005 | -295 | -220 | 27 | 433 | 14 | |
| 2401 | 20150 | 20190 | 20190 | 19890 | 19890 | 19980 | -260 | -170 | 10 | 317 | -1 | |
| 2402 | 20130 | 20115 | 20115 | 19815 | 19815 | 19910 | -315 | -220 | 6 | 85 | 2 | |
| 2403 | 20030 | 20035 | 20035 | 19855 | 19855 | 19960 | -175 | -70 | 4 | 310 | 2 | |
| 2404 | 19955 | 19985 | 19985 | 19775 | 19775 | 19880 | -180 | -75 | 10 | 89 | 4 | |
| 2405 | 19955 | 19855 | 19855 | 19620 | 19620 | 19765 | -335 | -190 | 6 | 5 | 5 | |
| Total | 249039 | 225289 / 15900 | ||||||||||
豫公网安备41010502003434号