| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 64800 | 63990 | 64660 | 63990 | 64550 | 64340 | -250 | -460 | 107421 | 170735 | -11749 |
| 2307 | 64640 | 63880 | 64510 | 63840 | 64400 | 64210 | -240 | -430 | 79261 | 168634 | 4000 | |
| 2308 | 64580 | 63910 | 64430 | 63800 | 64330 | 64130 | -250 | -450 | 23615 | 72037 | 1634 | |
| 2309 | 64550 | 63790 | 64360 | 63680 | 64290 | 64060 | -260 | -490 | 9237 | 37891 | 989 | |
| 2310 | 64440 | 63740 | 64300 | 63670 | 64190 | 64040 | -250 | -400 | 2382 | 12855 | 657 | |
| 2311 | 64300 | 63720 | 64230 | 63630 | 64080 | 63960 | -220 | -340 | 981 | 10268 | 437 | |
| 2312 | 64230 | 63640 | 64150 | 63530 | 64020 | 63890 | -210 | -340 | 459 | 6813 | 78 | |
| 2401 | 64310 | 63840 | 64100 | 63580 | 63970 | 63830 | -340 | -480 | 357 | 3328 | 207 | |
| 2402 | 64320 | 64050 | 64060 | 63680 | 64000 | 63960 | -320 | -360 | 151 | 2263 | 105 | |
| 2403 | 64260 | 63980 | 64100 | 63700 | 64080 | 63940 | -180 | -320 | 102 | 1384 | 43 | |
| 2404 | 64550 | 63780 | 64130 | 63760 | 63880 | 63990 | -670 | -560 | 56 | 576 | 20 | |
| 2405 | 64130 | 63820 | 64140 | 63680 | 64050 | 63900 | -80 | -230 | 37 | 58 | 5 | |
| Total | 224059 | 486842 / -3574 | ||||||||||
| Aluminum | 2306 | 18150 | 18115 | 18425 | 18085 | 18375 | 18270 | 225 | 120 | 196210 | 171469 | -11283 |
| 2307 | 18060 | 18000 | 18305 | 17980 | 18260 | 18160 | 200 | 100 | 147875 | 173443 | -3229 | |
| 2308 | 17990 | 17940 | 18205 | 17900 | 18155 | 18075 | 165 | 85 | 44395 | 70159 | 3308 | |
| 2309 | 17940 | 17850 | 18155 | 17845 | 18085 | 18015 | 145 | 75 | 15126 | 45017 | -174 | |
| 2310 | 17885 | 17850 | 18090 | 17800 | 18040 | 17965 | 155 | 80 | 5925 | 19439 | 515 | |
| 2311 | 17830 | 17775 | 18035 | 17770 | 17980 | 17930 | 150 | 100 | 1053 | 9893 | 41 | |
| 2312 | 17750 | 17710 | 17990 | 17710 | 17940 | 17875 | 190 | 125 | 4586 | 10962 | 85 | |
| 2401 | 17800 | 17695 | 17950 | 17690 | 17900 | 17855 | 100 | 55 | 207 | 3054 | 8 | |
| 2402 | 17810 | 17735 | 17960 | 17735 | 17960 | 17865 | 150 | 55 | 36 | 814 | 1 | |
| 2403 | 17770 | 17740 | 17845 | 17740 | 17800 | 17795 | 30 | 25 | 3 | 408 | 0 | |
| 2404 | 17820 | 17830 | 17965 | 17820 | 17965 | 17910 | 145 | 90 | 17 | 507 | 3 | |
| 2405 | 17795 | 17800 | 17800 | 5 | 5 | 0 | 6 | 0 | ||||
| Total | 415433 | 505171 / -10725 | ||||||||||
| Zinc | 2306 | 20820 | 20580 | 20885 | 20515 | 20850 | 20680 | 30 | -140 | 139053 | 94022 | -7691 |
| 2307 | 20680 | 20400 | 20745 | 20400 | 20740 | 20565 | 60 | -115 | 83528 | 87952 | 114 | |
| 2308 | 20535 | 20210 | 20610 | 20210 | 20590 | 20435 | 55 | -100 | 21652 | 28180 | 904 | |
| 2309 | 20390 | 20220 | 20460 | 20200 | 20435 | 20315 | 45 | -75 | 3666 | 5197 | -191 | |
| 2310 | 20245 | 20125 | 20305 | 20080 | 20275 | 20215 | 30 | -30 | 580 | 1661 | 181 | |
| 2311 | 20130 | 19970 | 20175 | 19950 | 20175 | 20060 | 45 | -70 | 38 | 370 | 15 | |
| 2312 | 20005 | 19900 | 20110 | 19900 | 19965 | 19995 | -40 | -10 | 27 | 442 | 9 | |
| 2401 | 19980 | 19880 | 20000 | 19795 | 19960 | 19915 | -20 | -65 | 8 | 317 | 0 | |
| 2402 | 19910 | 19955 | 19965 | 19910 | 19910 | 19940 | 0 | 30 | 5 | 84 | -1 | |
| 2403 | 19960 | 19835 | 19835 | 19835 | 19835 | 19835 | -125 | -125 | 2 | 312 | 2 | |
| 2404 | 19880 | 19735 | 19870 | 19735 | 19800 | 19815 | -80 | -65 | 5 | 92 | 3 | |
| 2405 | 19765 | 19720 | 19840 | 19690 | 19790 | 19750 | 25 | -15 | 8 | 10 | 5 | |
| Total | 248572 | 218639 / -6650 | ||||||||||
豫公网安备41010502003434号