| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 64160 | 63900 | 64080 | 63010 | 63750 | 63540 | -410 | -620 | 68097 | 98200 | -6613 |
| 2307 | 63950 | 63720 | 63820 | 62690 | 63460 | 63260 | -490 | -690 | 188009 | 214592 | 8683 | |
| 2308 | 63800 | 63600 | 63670 | 62560 | 63280 | 63100 | -520 | -700 | 48852 | 90282 | 7326 | |
| 2309 | 63680 | 63460 | 63530 | 62450 | 63180 | 63000 | -500 | -680 | 21252 | 44323 | 1314 | |
| 2310 | 63530 | 63340 | 63360 | 62310 | 63060 | 62850 | -470 | -680 | 4013 | 15658 | 920 | |
| 2311 | 63320 | 63210 | 63210 | 62230 | 62920 | 62700 | -400 | -620 | 1847 | 12531 | 450 | |
| 2312 | 63280 | 63180 | 63180 | 62130 | 62810 | 62650 | -470 | -630 | 868 | 7888 | 269 | |
| 2401 | 63280 | 63030 | 63090 | 62150 | 62880 | 62600 | -400 | -680 | 303 | 3534 | 108 | |
| 2402 | 63340 | 63020 | 63020 | 62290 | 62640 | 62650 | -700 | -690 | 177 | 2323 | 87 | |
| 2403 | 63460 | 62700 | 63000 | 62130 | 62820 | 62600 | -640 | -860 | 117 | 1332 | 36 | |
| 2404 | 63480 | 63040 | 63040 | 62380 | 62900 | 62680 | -580 | -800 | 113 | 612 | 33 | |
| 2405 | 63430 | 62690 | 63050 | 62310 | 62850 | 62690 | -580 | -740 | 277 | 226 | 56 | |
| Total | 333925 | 491501 / 12669 | ||||||||||
| Aluminum | 2306 | 17955 | 18080 | 18080 | 17790 | 17990 | 17925 | 35 | -30 | 93197 | 78235 | -15790 |
| 2307 | 17720 | 17700 | 17735 | 17455 | 17650 | 17590 | -70 | -130 | 386557 | 268425 | 10567 | |
| 2308 | 17535 | 17505 | 17545 | 17245 | 17415 | 17370 | -120 | -165 | 142228 | 132029 | 22296 | |
| 2309 | 17470 | 17350 | 17505 | 17140 | 17325 | 17260 | -145 | -210 | 60883 | 71703 | 10431 | |
| 2310 | 17380 | 17300 | 17360 | 17060 | 17260 | 17160 | -120 | -220 | 18013 | 31589 | 4459 | |
| 2311 | 17265 | 17250 | 17275 | 16990 | 17210 | 17075 | -55 | -190 | 7787 | 15544 | 3332 | |
| 2312 | 17235 | 17170 | 17200 | 16910 | 17065 | 17010 | -170 | -225 | 4363 | 16016 | 1706 | |
| 2401 | 17205 | 17140 | 17170 | 16880 | 17055 | 16980 | -150 | -225 | 542 | 4270 | 229 | |
| 2402 | 17310 | 17110 | 17165 | 16905 | 17055 | 17030 | -255 | -280 | 136 | 1073 | 29 | |
| 2403 | 17145 | 17140 | 17160 | 16880 | 17000 | 17055 | -145 | -90 | 29 | 460 | -7 | |
| 2404 | 17430 | 17150 | 17150 | 16890 | 17010 | 16985 | -420 | -445 | 33 | 289 | 11 | |
| 2405 | 17460 | 17135 | 17190 | 16880 | 17010 | 17045 | -450 | -415 | 68 | 367 | 9 | |
| Total | 713836 | 620000 / 37272 | ||||||||||
| Zinc | 2306 | 19660 | 19610 | 19685 | 19000 | 19205 | 19315 | -455 | -345 | 70705 | 45019 | -5466 |
| 2307 | 19465 | 19520 | 19520 | 18840 | 19050 | 19155 | -415 | -310 | 342622 | 147470 | 7629 | |
| 2308 | 19330 | 19310 | 19380 | 18700 | 18850 | 18995 | -480 | -335 | 62031 | 53882 | 8439 | |
| 2309 | 19230 | 19210 | 19270 | 18590 | 18755 | 18850 | -475 | -380 | 20298 | 15643 | 3432 | |
| 2310 | 19120 | 19100 | 19130 | 18515 | 18730 | 18745 | -390 | -375 | 1977 | 3621 | 937 | |
| 2311 | 19035 | 19000 | 19055 | 18480 | 18650 | 18725 | -385 | -310 | 336 | 686 | 125 | |
| 2312 | 18930 | 18935 | 18935 | 18375 | 18575 | 18645 | -355 | -285 | 238 | 875 | 145 | |
| 2401 | 18980 | 18865 | 18870 | 18380 | 18565 | 18660 | -415 | -320 | 55 | 368 | 23 | |
| 2402 | 18920 | 18830 | 18830 | 18335 | 18395 | 18600 | -525 | -320 | 28 | 89 | 3 | |
| 2403 | 18895 | 18800 | 18800 | 18320 | 18500 | 18620 | -395 | -275 | 49 | 318 | 0 | |
| 2404 | 18930 | 18665 | 18665 | 18350 | 18350 | 18605 | -580 | -325 | 88 | 271 | 77 | |
| 2405 | 18770 | 18725 | 18725 | 18325 | 18405 | 18470 | -365 | -300 | 28 | 108 | 9 | |
| Total | 498455 | 268350 / 15353 | ||||||||||
豫公网安备41010502003434号