| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 66100 | 66720 | 66790 | 65820 | 65970 | 66050 | -130 | -50 | 15945 | 54250 | -2475 |
| 2307 | 65910 | 66620 | 66670 | 65620 | 65770 | 66020 | -140 | 110 | 96166 | 184023 | -2112 | |
| 2308 | 65770 | 66390 | 66520 | 65420 | 65580 | 65820 | -190 | 50 | 42755 | 110054 | 4110 | |
| 2309 | 65600 | 66160 | 66390 | 65260 | 65390 | 65720 | -210 | 120 | 14312 | 48850 | 194 | |
| 2310 | 65480 | 65960 | 66130 | 65090 | 65280 | 65490 | -200 | 10 | 3119 | 18922 | 12 | |
| 2311 | 65370 | 65800 | 65980 | 64910 | 65120 | 65320 | -250 | -50 | 1115 | 13771 | 1 | |
| 2312 | 65220 | 65620 | 65820 | 64780 | 64980 | 65290 | -240 | 70 | 846 | 9582 | 371 | |
| 2401 | 64960 | 65620 | 65620 | 64790 | 64930 | 65080 | -30 | 120 | 136 | 3227 | -10 | |
| 2402 | 65090 | 65500 | 65700 | 64760 | 64880 | 65060 | -210 | -30 | 94 | 2828 | 6 | |
| 2403 | 65230 | 65340 | 65350 | 64780 | 64880 | 64980 | -350 | -250 | 53 | 1456 | 11 | |
| 2404 | 64990 | 65550 | 65580 | 64850 | 64900 | 65070 | -90 | 80 | 50 | 635 | 13 | |
| 2405 | 65130 | 65370 | 65370 | 64710 | 64880 | 64990 | -250 | -140 | 18 | 343 | 4 | |
| Total | 174609 | 447941 / 125 | ||||||||||
| Aluminum | 2306 | 18585 | 18790 | 18790 | 18270 | 18305 | 18415 | -280 | -170 | 16015 | 37480 | -5550 |
| 2307 | 18395 | 18480 | 18520 | 18055 | 18080 | 18275 | -315 | -120 | 281710 | 236480 | -11555 | |
| 2308 | 18190 | 18280 | 18330 | 17800 | 17850 | 18035 | -340 | -155 | 135656 | 144320 | 6100 | |
| 2309 | 18010 | 18100 | 18160 | 17610 | 17675 | 17850 | -335 | -160 | 54977 | 77002 | 5113 | |
| 2310 | 17895 | 17985 | 18030 | 17465 | 17515 | 17695 | -380 | -200 | 13025 | 33786 | 1381 | |
| 2311 | 17805 | 17900 | 17925 | 17370 | 17430 | 17600 | -375 | -205 | 3515 | 15798 | -5 | |
| 2312 | 17735 | 17800 | 17830 | 17270 | 17340 | 17500 | -395 | -235 | 2213 | 19928 | 390 | |
| 2401 | 17650 | 17780 | 17785 | 17270 | 17345 | 17435 | -305 | -215 | 451 | 4844 | 286 | |
| 2402 | 17665 | 17765 | 17765 | 17295 | 17300 | 17480 | -365 | -185 | 298 | 1396 | 58 | |
| 2403 | 17655 | 17650 | 17650 | 17265 | 17315 | 17520 | -340 | -135 | 212 | 649 | 164 | |
| 2404 | 17620 | 17730 | 17730 | 17310 | 17310 | 17530 | -310 | -90 | 116 | 374 | 89 | |
| 2405 | 17635 | 17760 | 17760 | 17305 | 17305 | 17530 | -330 | -105 | 146 | 514 | 93 | |
| Total | 508334 | 572571 / -3436 | ||||||||||
| Zinc | 2306 | 19370 | 19520 | 19605 | 19170 | 19210 | 19315 | -160 | -55 | 6590 | 15110 | -2530 |
| 2307 | 19235 | 19380 | 19495 | 19005 | 19045 | 19240 | -190 | 5 | 233652 | 129772 | -321 | |
| 2308 | 19075 | 19215 | 19335 | 18860 | 18895 | 19075 | -180 | 0 | 74976 | 74529 | 2290 | |
| 2309 | 18940 | 19080 | 19195 | 18720 | 18765 | 18965 | -175 | 25 | 24706 | 27158 | 4825 | |
| 2310 | 18855 | 19000 | 19085 | 18635 | 18650 | 18805 | -205 | -50 | 2793 | 4855 | -13 | |
| 2311 | 18760 | 18930 | 19000 | 18555 | 18555 | 18765 | -205 | 5 | 267 | 1187 | -6 | |
| 2312 | 18690 | 18860 | 18950 | 18530 | 18540 | 18750 | -150 | 60 | 132 | 1658 | 68 | |
| 2401 | 18685 | 18760 | 18925 | 18535 | 18575 | 18750 | -110 | 65 | 22 | 415 | 2 | |
| 2402 | 18710 | 18780 | 18930 | 18580 | 18605 | 18745 | -105 | 35 | 8 | 97 | -4 | |
| 2403 | 18655 | 18830 | 18885 | 18550 | 18560 | 18690 | -95 | 35 | 11 | 864 | 1 | |
| 2404 | 18690 | 18820 | 18820 | 18595 | 18595 | 18705 | -95 | 15 | 4 | 354 | -1 | |
| 2405 | 18730 | 18800 | 18810 | 18590 | 18590 | 18670 | -140 | -60 | 23 | 192 | 13 | |
| Total | 343184 | 256191 / 4324 | ||||||||||
豫公网安备41010502003434号