| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 65170 | 65480 | 65560 | 64700 | 65010 | 65160 | -160 | -10 | 31129 | 72337 | -7614 |
| 2307 | 64930 | 65200 | 65380 | 64440 | 64800 | 64930 | -130 | 0 | 110677 | 197547 | -1290 | |
| 2308 | 64760 | 65100 | 65180 | 64250 | 64630 | 64710 | -130 | -50 | 40972 | 98893 | 5906 | |
| 2309 | 64630 | 64900 | 65030 | 64090 | 64450 | 64590 | -180 | -40 | 15943 | 47328 | 1615 | |
| 2310 | 64380 | 64640 | 64870 | 63950 | 64270 | 64420 | -110 | 40 | 2752 | 17126 | 406 | |
| 2311 | 64330 | 64500 | 64700 | 63800 | 64130 | 64260 | -200 | -70 | 860 | 13383 | 68 | |
| 2312 | 64250 | 64300 | 64530 | 63640 | 63960 | 64070 | -290 | -180 | 881 | 8504 | 322 | |
| 2401 | 64210 | 64190 | 64540 | 63630 | 63990 | 64010 | -220 | -200 | 116 | 3780 | 8 | |
| 2402 | 64180 | 64300 | 64490 | 63700 | 63990 | 64200 | -190 | 20 | 38 | 2403 | 15 | |
| 2403 | 64170 | 64300 | 64500 | 63700 | 63840 | 64150 | -330 | -20 | 64 | 1407 | 21 | |
| 2404 | 64200 | 64220 | 64480 | 63700 | 63950 | 64010 | -250 | -190 | 20 | 613 | 3 | |
| 2405 | 64240 | 64280 | 64520 | 63700 | 63930 | 64040 | -310 | -200 | 75 | 296 | 38 | |
| Total | 203527 | 463617 / -502 | ||||||||||
| Aluminum | 2306 | 18260 | 18280 | 18310 | 18135 | 18225 | 18215 | -35 | -45 | 21282 | 58298 | -5622 |
| 2307 | 18070 | 18055 | 18065 | 17830 | 17960 | 17945 | -110 | -125 | 258893 | 243059 | -549 | |
| 2308 | 17865 | 17845 | 17865 | 17600 | 17725 | 17725 | -140 | -140 | 102892 | 135739 | 11487 | |
| 2309 | 17740 | 17690 | 17730 | 17430 | 17560 | 17570 | -180 | -170 | 41741 | 74462 | 2635 | |
| 2310 | 17645 | 17615 | 17635 | 17320 | 17440 | 17460 | -205 | -185 | 8511 | 31812 | 889 | |
| 2311 | 17540 | 17515 | 17545 | 17230 | 17345 | 17375 | -195 | -165 | 2558 | 16380 | 233 | |
| 2312 | 17465 | 17445 | 17445 | 17130 | 17265 | 17265 | -200 | -200 | 2102 | 16766 | 64 | |
| 2401 | 17440 | 17365 | 17405 | 17125 | 17225 | 17250 | -215 | -190 | 513 | 4388 | 182 | |
| 2402 | 17430 | 17365 | 17365 | 17125 | 17220 | 17265 | -210 | -165 | 136 | 1119 | 38 | |
| 2403 | 17350 | 17310 | 17375 | 17120 | 17120 | 17305 | -230 | -45 | 28 | 481 | 12 | |
| 2404 | 17425 | 17200 | 17200 | 17200 | 17200 | 17200 | -225 | -225 | 1 | 276 | 1 | |
| 2405 | 17465 | 17295 | 17330 | 17130 | 17205 | 17215 | -260 | -250 | 56 | 406 | 12 | |
| Total | 438713 | 583186 / 9382 | ||||||||||
| Zinc | 2306 | 19570 | 19535 | 19605 | 19265 | 19430 | 19475 | -140 | -95 | 15323 | 26052 | -3499 |
| 2307 | 19430 | 19460 | 19465 | 19125 | 19300 | 19340 | -130 | -90 | 216373 | 135489 | -48 | |
| 2308 | 19275 | 19245 | 19315 | 18965 | 19155 | 19185 | -120 | -90 | 53777 | 60198 | 2501 | |
| 2309 | 19130 | 19135 | 19180 | 18835 | 19020 | 19060 | -110 | -70 | 18739 | 20177 | 1888 | |
| 2310 | 19030 | 19025 | 19070 | 18735 | 18905 | 18950 | -125 | -80 | 2174 | 4490 | 258 | |
| 2311 | 18965 | 18900 | 19005 | 18695 | 18865 | 18860 | -100 | -105 | 566 | 1026 | 151 | |
| 2312 | 18905 | 18900 | 19235 | 18635 | 18755 | 18820 | -150 | -85 | 1227 | 1422 | 203 | |
| 2401 | 18905 | 18915 | 18915 | 18630 | 18755 | 18765 | -150 | -140 | 74 | 407 | -2 | |
| 2402 | 18875 | 18825 | 18885 | 18680 | 18715 | 18760 | -160 | -115 | 6 | 95 | 1 | |
| 2403 | 18845 | 18830 | 18875 | 18630 | 18705 | 18730 | -140 | -115 | 28 | 868 | -3 | |
| 2404 | 18820 | 18820 | 18825 | 18560 | 18560 | 18760 | -260 | -60 | 8 | 279 | 3 | |
| 2405 | 18845 | 18790 | 18840 | 18655 | 18680 | 18755 | -165 | -90 | 16 | 136 | 7 | |
| Total | 308311 | 250639 / 1460 | ||||||||||
豫公网安备41010502003434号