| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 65310 | 64910 | 65360 | 64420 | 64480 | 64890 | -830 | -420 | 59156 | 116814 | -10769 |
| 2307 | 65110 | 64950 | 65210 | 64160 | 64220 | 64690 | -890 | -420 | 112878 | 193455 | 8881 | |
| 2308 | 64930 | 64790 | 65070 | 64020 | 64120 | 64510 | -810 | -420 | 33156 | 80824 | 4462 | |
| 2309 | 64820 | 64590 | 64950 | 63930 | 63960 | 64460 | -860 | -360 | 16599 | 40573 | 2238 | |
| 2310 | 64790 | 64530 | 64840 | 63820 | 63930 | 64320 | -860 | -470 | 2871 | 14392 | 371 | |
| 2311 | 64630 | 64460 | 64700 | 63690 | 63790 | 64250 | -840 | -380 | 2965 | 11723 | 803 | |
| 2312 | 64700 | 64500 | 64640 | 63600 | 63670 | 64150 | -1030 | -550 | 2082 | 7384 | 352 | |
| 2401 | 64670 | 64380 | 64560 | 63600 | 63660 | 64120 | -1010 | -550 | 251 | 3455 | 26 | |
| 2402 | 64480 | 64320 | 64530 | 63610 | 63610 | 63990 | -870 | -490 | 157 | 2253 | -16 | |
| 2403 | 64480 | 64260 | 64500 | 63630 | 63750 | 64120 | -730 | -360 | 60 | 1411 | 8 | |
| 2404 | 64580 | 64270 | 64540 | 63620 | 63620 | 64100 | -960 | -480 | 44 | 642 | 16 | |
| 2405 | 64610 | 64300 | 64620 | 63620 | 63620 | 64140 | -990 | -470 | 41 | 126 | -3 | |
| Total | 230260 | 473052 / 6369 | ||||||||||
| Aluminum | 2306 | 18295 | 18220 | 18285 | 18110 | 18145 | 18190 | -150 | -105 | 76278 | 104083 | -14277 |
| 2307 | 18120 | 18050 | 18135 | 17925 | 17965 | 18025 | -155 | -95 | 206429 | 220234 | 5521 | |
| 2308 | 17975 | 17930 | 18020 | 17800 | 17840 | 17910 | -135 | -65 | 43173 | 89658 | 2930 | |
| 2309 | 17885 | 17815 | 17940 | 17720 | 17775 | 17830 | -110 | -55 | 16558 | 52500 | 1871 | |
| 2310 | 17815 | 17750 | 17870 | 17645 | 17700 | 17755 | -115 | -60 | 4663 | 23406 | 420 | |
| 2311 | 17740 | 17720 | 17815 | 17600 | 17625 | 17700 | -115 | -40 | 958 | 10845 | -33 | |
| 2312 | 17700 | 17595 | 17755 | 17550 | 17590 | 17640 | -110 | -60 | 499 | 12951 | 91 | |
| 2401 | 17690 | 17635 | 17740 | 17530 | 17555 | 17595 | -135 | -95 | 177 | 3707 | 119 | |
| 2402 | 17695 | 17590 | 17650 | 17535 | 17555 | 17600 | -140 | -95 | 34 | 880 | 12 | |
| 2403 | 17615 | 17550 | 17690 | 17530 | 17540 | 17610 | -75 | -5 | 13 | 447 | 3 | |
| 2404 | 17710 | 17630 | 17705 | 17590 | 17620 | 17600 | -90 | -110 | 16 | 523 | -7 | |
| 2405 | 17830 | 17600 | 17600 | 17540 | 17540 | 17570 | -290 | -260 | 2 | 15 | 2 | |
| Total | 348800 | 519249 / -3348 | ||||||||||
| Zinc | 2306 | 20550 | 20395 | 20460 | 19870 | 19885 | 20245 | -665 | -305 | 100646 | 57802 | -9310 |
| 2307 | 20385 | 20225 | 20315 | 19680 | 19695 | 20065 | -690 | -320 | 206357 | 137735 | 17468 | |
| 2308 | 20220 | 20025 | 20175 | 19565 | 19590 | 19910 | -630 | -310 | 38914 | 41574 | 5386 | |
| 2309 | 20030 | 19890 | 20040 | 19455 | 19475 | 19770 | -555 | -260 | 12523 | 10185 | 2047 | |
| 2310 | 19920 | 19840 | 19905 | 19360 | 19385 | 19650 | -535 | -270 | 461 | 2317 | 137 | |
| 2311 | 19810 | 19765 | 19845 | 19280 | 19290 | 19585 | -520 | -225 | 157 | 504 | 60 | |
| 2312 | 19650 | 19645 | 19700 | 19210 | 19215 | 19565 | -435 | -85 | 93 | 677 | 55 | |
| 2401 | 19625 | 19525 | 19570 | 19140 | 19145 | 19310 | -480 | -315 | 32 | 343 | -6 | |
| 2402 | 19720 | 19415 | 19505 | 19080 | 19165 | 19260 | -555 | -460 | 17 | 87 | 0 | |
| 2403 | 19755 | 19485 | 19485 | 19080 | 19080 | 19240 | -675 | -515 | 13 | 310 | 2 | |
| 2404 | 19570 | 19130 | 19130 | 18995 | 18995 | 19060 | -575 | -510 | 23 | 128 | 12 | |
| 2405 | 19425 | 19305 | 19350 | 18960 | 18960 | 19065 | -465 | -360 | 45 | 86 | 34 | |
| Total | 359281 | 251748 / 15885 | ||||||||||
豫公网安备41010502003434号