| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 65160 | 65220 | 65300 | 64790 | 65100 | 65000 | -60 | -160 | 24411 | 66037 | -6300 |
| 2307 | 64930 | 65100 | 65130 | 64550 | 64920 | 64810 | -10 | -120 | 115592 | 196697 | -850 | |
| 2308 | 64710 | 64840 | 64940 | 64320 | 64730 | 64590 | 20 | -120 | 39923 | 103887 | 4994 | |
| 2309 | 64590 | 64650 | 64800 | 64160 | 64550 | 64450 | -40 | -140 | 14729 | 48712 | 1384 | |
| 2310 | 64420 | 64490 | 64650 | 64010 | 64410 | 64280 | -10 | -140 | 2755 | 17980 | 854 | |
| 2311 | 64260 | 64290 | 64420 | 63850 | 64180 | 64080 | -80 | -180 | 1137 | 13494 | 111 | |
| 2312 | 64070 | 64110 | 64190 | 63700 | 64090 | 63920 | 20 | -150 | 731 | 8844 | 340 | |
| 2401 | 64010 | 64080 | 64080 | 63680 | 64000 | 63880 | -10 | -130 | 111 | 3791 | 11 | |
| 2402 | 64200 | 64090 | 64090 | 63680 | 64040 | 63850 | -160 | -350 | 57 | 2409 | 6 | |
| 2403 | 64150 | 64030 | 64060 | 63700 | 63710 | 63900 | -440 | -250 | 83 | 1435 | 28 | |
| 2404 | 64010 | 64130 | 64130 | 63900 | 63900 | 64000 | -110 | -10 | 7 | 618 | 5 | |
| 2405 | 64040 | 64100 | 64100 | 63570 | 64050 | 63860 | 10 | -180 | 26 | 310 | 14 | |
| Total | 199562 | 464214 / 597 | ||||||||||
| Aluminum | 2306 | 18215 | 18275 | 18275 | 18130 | 18265 | 18190 | 50 | -25 | 25649 | 49478 | -8820 |
| 2307 | 17945 | 17950 | 18075 | 17835 | 18015 | 17935 | 70 | -10 | 275416 | 248400 | 5341 | |
| 2308 | 17725 | 17760 | 17830 | 17570 | 17785 | 17690 | 60 | -35 | 110219 | 142643 | 6904 | |
| 2309 | 17570 | 17570 | 17645 | 17375 | 17585 | 17495 | 15 | -75 | 53253 | 76721 | 2259 | |
| 2310 | 17460 | 17440 | 17520 | 17250 | 17465 | 17365 | 5 | -95 | 14896 | 35721 | 3909 | |
| 2311 | 17375 | 17325 | 17425 | 17165 | 17365 | 17260 | -10 | -115 | 4191 | 16448 | 68 | |
| 2312 | 17265 | 17275 | 17335 | 17085 | 17245 | 17180 | -20 | -85 | 4145 | 18025 | 1259 | |
| 2401 | 17250 | 17235 | 17270 | 17050 | 17240 | 17145 | -10 | -105 | 306 | 4468 | 80 | |
| 2402 | 17265 | 17230 | 17265 | 17060 | 17265 | 17135 | 0 | -130 | 186 | 1167 | 48 | |
| 2403 | 17305 | 17205 | 17300 | 17085 | 17300 | 17125 | -5 | -180 | 17 | 492 | 11 | |
| 2404 | 17200 | 17120 | 17120 | 17120 | 17120 | 17120 | -80 | -80 | 1 | 277 | 1 | |
| 2405 | 17215 | 17210 | 17315 | 17100 | 17310 | 17255 | 95 | 40 | 49 | 393 | -13 | |
| Total | 488328 | 594233 / 11047 | ||||||||||
| Zinc | 2306 | 19475 | 19365 | 19545 | 19150 | 19315 | 19300 | -160 | -175 | 13795 | 21928 | -4124 |
| 2307 | 19340 | 19405 | 19435 | 18965 | 19240 | 19155 | -100 | -185 | 266489 | 134285 | -1204 | |
| 2308 | 19185 | 19235 | 19270 | 18815 | 19065 | 18985 | -120 | -200 | 71202 | 64402 | 4204 | |
| 2309 | 19060 | 19060 | 19135 | 18685 | 18930 | 18840 | -130 | -220 | 21088 | 21263 | 1086 | |
| 2310 | 18950 | 18985 | 19015 | 18590 | 18810 | 18730 | -140 | -220 | 1434 | 4612 | 122 | |
| 2311 | 18860 | 18900 | 18900 | 18500 | 18710 | 18655 | -150 | -205 | 154 | 1008 | -18 | |
| 2312 | 18820 | 18830 | 18835 | 18455 | 18660 | 18670 | -160 | -150 | 446 | 1330 | -92 | |
| 2401 | 18765 | 18825 | 18825 | 18450 | 18640 | 18610 | -125 | -155 | 78 | 421 | 14 | |
| 2402 | 18760 | 18695 | 18695 | 18450 | 18495 | 18520 | -265 | -240 | 35 | 98 | 3 | |
| 2403 | 18730 | 18750 | 18750 | 18450 | 18460 | 18610 | -270 | -120 | 14 | 867 | -1 | |
| 2404 | 18760 | 18600 | 18600 | 18435 | 18435 | 18475 | -325 | -285 | 5 | 278 | -1 | |
| 2405 | 18755 | 18670 | 18670 | 18405 | 18475 | 18475 | -280 | -280 | 22 | 149 | 13 | |
| Total | 374762 | 250641 / 2 | ||||||||||
豫公网安备41010502003434号