| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 65360 | 66040 | 66180 | 64780 | 65060 | 65310 | -300 | -50 | 75468 | 127583 | -16667 |
| 2307 | 65180 | 65850 | 65980 | 64520 | 64860 | 65110 | -320 | -70 | 127097 | 184574 | 18243 | |
| 2308 | 65050 | 65770 | 65900 | 64360 | 64730 | 64930 | -320 | -120 | 30626 | 76362 | 4707 | |
| 2309 | 64960 | 65530 | 65830 | 64260 | 64650 | 64820 | -310 | -140 | 13710 | 38335 | 2107 | |
| 2310 | 64840 | 65480 | 65640 | 64190 | 64530 | 64790 | -310 | -50 | 3383 | 14021 | 523 | |
| 2311 | 64740 | 65350 | 65510 | 64090 | 64350 | 64630 | -390 | -110 | 1789 | 10920 | 179 | |
| 2312 | 64740 | 65330 | 65500 | 64060 | 64310 | 64700 | -430 | -40 | 1772 | 7032 | 50 | |
| 2401 | 64730 | 65260 | 65380 | 64040 | 64230 | 64670 | -500 | -60 | 240 | 3429 | 20 | |
| 2402 | 64610 | 65160 | 65170 | 64140 | 64320 | 64480 | -290 | -130 | 43 | 2269 | 2 | |
| 2403 | 64700 | 64920 | 65000 | 64120 | 64380 | 64480 | -320 | -220 | 63 | 1403 | 1 | |
| 2404 | 64710 | 65190 | 65190 | 64150 | 64220 | 64580 | -490 | -130 | 70 | 626 | 39 | |
| 2405 | 64710 | 64730 | 64900 | 64140 | 64260 | 64610 | -450 | -100 | 52 | 129 | 24 | |
| Total | 254313 | 466683 / 9228 | ||||||||||
| Aluminum | 2306 | 18390 | 18530 | 18575 | 18110 | 18190 | 18295 | -200 | -95 | 122785 | 118304 | -23684 |
| 2307 | 18230 | 18355 | 18390 | 17920 | 18005 | 18120 | -225 | -110 | 246735 | 214713 | 27108 | |
| 2308 | 18110 | 18205 | 18300 | 17805 | 17880 | 17975 | -230 | -135 | 53015 | 86728 | 6704 | |
| 2309 | 18040 | 18130 | 18215 | 17730 | 17805 | 17885 | -235 | -155 | 20390 | 50629 | 3621 | |
| 2310 | 17990 | 18125 | 18150 | 17665 | 17730 | 17815 | -260 | -175 | 5839 | 22986 | 1573 | |
| 2311 | 17930 | 18040 | 18070 | 17615 | 17675 | 17740 | -255 | -190 | 2816 | 10878 | 879 | |
| 2312 | 17890 | 17990 | 18025 | 17560 | 17620 | 17700 | -270 | -190 | 3046 | 12860 | 1563 | |
| 2401 | 17870 | 17980 | 17980 | 17540 | 17590 | 17690 | -280 | -180 | 368 | 3588 | 195 | |
| 2402 | 17840 | 17890 | 17925 | 17520 | 17595 | 17695 | -245 | -145 | 43 | 868 | 14 | |
| 2403 | 17820 | 17705 | 17705 | 17555 | 17555 | 17615 | -265 | -205 | 9 | 444 | 1 | |
| 2404 | 17845 | 17895 | 17895 | 17545 | 17570 | 17710 | -275 | -135 | 11 | 530 | 8 | |
| 2405 | 17850 | 17985 | 17985 | 17570 | 17570 | 17830 | -280 | -20 | 10 | 13 | 3 | |
| Total | 455067 | 522541 / 17985 | ||||||||||
| Zinc | 2306 | 20675 | 20860 | 20940 | 20220 | 20310 | 20550 | -365 | -125 | 144364 | 67052 | -11558 |
| 2307 | 20510 | 20705 | 20785 | 20055 | 20140 | 20385 | -370 | -125 | 169357 | 120267 | 18951 | |
| 2308 | 20365 | 20565 | 20640 | 19925 | 20015 | 20220 | -350 | -145 | 39781 | 36188 | 5747 | |
| 2309 | 20230 | 20460 | 20500 | 19810 | 19890 | 20030 | -340 | -200 | 9951 | 8138 | 2346 | |
| 2310 | 20075 | 20380 | 20380 | 19685 | 19760 | 19920 | -315 | -155 | 567 | 2180 | 81 | |
| 2311 | 19975 | 20170 | 20170 | 19620 | 19685 | 19810 | -290 | -165 | 192 | 444 | 36 | |
| 2312 | 19925 | 20165 | 20165 | 19505 | 19570 | 19650 | -355 | -275 | 128 | 622 | 26 | |
| 2401 | 19825 | 19965 | 19970 | 19500 | 19570 | 19625 | -255 | -200 | 30 | 349 | 19 | |
| 2402 | 19720 | 19830 | 19830 | 19535 | 19535 | 19720 | -185 | 0 | 25 | 87 | -4 | |
| 2403 | 19695 | 19830 | 19855 | 19380 | 19380 | 19755 | -315 | 60 | 11 | 308 | 0 | |
| 2404 | 19665 | 19780 | 19780 | 19280 | 19370 | 19570 | -295 | -95 | 9 | 116 | 1 | |
| 2405 | 19640 | 19795 | 19795 | 19215 | 19255 | 19425 | -385 | -215 | 29 | 52 | 14 | |
| Total | 364444 | 235803 / 15659 | ||||||||||
豫公网安备41010502003434号