| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 66050 | 66260 | 67000 | 66260 | 66650 | 66740 | 600 | 690 | 20620 | 51335 | -2915 |
| 2307 | 66020 | 66270 | 66870 | 66080 | 66450 | 66500 | 430 | 480 | 110022 | 188316 | 4293 | |
| 2308 | 65820 | 66040 | 66660 | 65880 | 66230 | 66290 | 410 | 470 | 57715 | 118641 | 8587 | |
| 2309 | 65720 | 65800 | 66520 | 65700 | 66080 | 66120 | 360 | 400 | 17830 | 50959 | 2109 | |
| 2310 | 65490 | 65590 | 66290 | 65560 | 65890 | 65960 | 400 | 470 | 3422 | 19247 | 325 | |
| 2311 | 65320 | 65380 | 66090 | 65350 | 65740 | 65780 | 420 | 460 | 1553 | 13824 | 53 | |
| 2312 | 65290 | 65290 | 65880 | 65250 | 65540 | 65590 | 250 | 300 | 1123 | 9943 | 361 | |
| 2401 | 65080 | 65250 | 65830 | 65210 | 65520 | 65400 | 440 | 320 | 351 | 3446 | 219 | |
| 2402 | 65060 | 65300 | 65780 | 65200 | 65390 | 65480 | 330 | 420 | 118 | 2883 | 55 | |
| 2403 | 64980 | 65200 | 65750 | 65200 | 65500 | 65520 | 520 | 540 | 58 | 1460 | 4 | |
| 2404 | 65070 | 65260 | 65800 | 65250 | 65450 | 65520 | 380 | 450 | 38 | 640 | 5 | |
| 2405 | 64990 | 65400 | 65800 | 65270 | 65790 | 65610 | 800 | 620 | 49 | 365 | 22 | |
| Total | 212899 | 461059 / 13118 | ||||||||||
| Aluminum | 2306 | 18415 | 18410 | 18410 | 18225 | 18355 | 18315 | -60 | -100 | 10145 | 35170 | -2310 |
| 2307 | 18275 | 18160 | 18195 | 17990 | 18100 | 18110 | -175 | -165 | 225706 | 231881 | -4600 | |
| 2308 | 18035 | 17965 | 17965 | 17750 | 17850 | 17865 | -185 | -170 | 100425 | 147782 | 3462 | |
| 2309 | 17850 | 17740 | 17765 | 17555 | 17660 | 17670 | -190 | -180 | 37484 | 79228 | 2226 | |
| 2310 | 17695 | 17615 | 17615 | 17415 | 17525 | 17525 | -170 | -170 | 9790 | 34819 | 1033 | |
| 2311 | 17600 | 17445 | 17515 | 17335 | 17430 | 17435 | -170 | -165 | 2912 | 15869 | 71 | |
| 2312 | 17500 | 17340 | 17445 | 17260 | 17360 | 17360 | -140 | -140 | 1663 | 20319 | 391 | |
| 2401 | 17435 | 17345 | 17415 | 17235 | 17330 | 17335 | -105 | -100 | 347 | 4962 | 118 | |
| 2402 | 17480 | 17350 | 17385 | 17250 | 17305 | 17300 | -175 | -180 | 349 | 1672 | 276 | |
| 2403 | 17520 | 17355 | 17355 | 17310 | 17310 | 17325 | -210 | -195 | 4 | 651 | 2 | |
| 2404 | 17530 | 17340 | 17385 | 17270 | 17385 | 17345 | -145 | -185 | 4 | 374 | 0 | |
| 2405 | 17530 | 17355 | 17405 | 17260 | 17405 | 17340 | -125 | -190 | 8 | 512 | -2 | |
| Total | 388837 | 573239 / 667 | ||||||||||
| Zinc | 2306 | 19315 | 19375 | 19705 | 19230 | 19560 | 19490 | 245 | 175 | 4520 | 13365 | -1745 |
| 2307 | 19240 | 19100 | 19570 | 19065 | 19400 | 19320 | 160 | 80 | 213300 | 122838 | -6934 | |
| 2308 | 19075 | 18945 | 19400 | 18910 | 19240 | 19155 | 165 | 80 | 70391 | 72576 | -1953 | |
| 2309 | 18965 | 18795 | 19250 | 18780 | 19115 | 19020 | 150 | 55 | 22947 | 27379 | 221 | |
| 2310 | 18805 | 18670 | 19145 | 18670 | 19025 | 18760 | 220 | -45 | 6692 | 9234 | 4379 | |
| 2311 | 18765 | 18625 | 19050 | 18600 | 18930 | 18805 | 165 | 40 | 612 | 1352 | 165 | |
| 2312 | 18750 | 18580 | 18950 | 18570 | 18865 | 18715 | 115 | -35 | 293 | 1769 | 111 | |
| 2401 | 18750 | 18630 | 18905 | 18615 | 18850 | 18710 | 100 | -40 | 63 | 436 | 21 | |
| 2402 | 18745 | 18625 | 18875 | 18625 | 18875 | 18685 | 130 | -60 | 5 | 96 | -1 | |
| 2403 | 18690 | 18645 | 18905 | 18630 | 18900 | 18700 | 210 | 10 | 30 | 873 | 9 | |
| 2404 | 18705 | 18650 | 18880 | 18650 | 18880 | 18765 | 175 | 60 | 2 | 355 | 1 | |
| 2405 | 18670 | 18700 | 18890 | 18685 | 18890 | 18755 | 220 | 85 | 11 | 192 | 0 | |
| Total | 318866 | 250465 / -5726 | ||||||||||
豫公网安备41010502003434号