| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 67060 | 67480 | 67750 | 66950 | 67020 | 67110 | -40 | 50 | 17940 | 24625 | -8755 |
| 2307 | 66880 | 67410 | 67600 | 66750 | 66830 | 67100 | -50 | 220 | 96011 | 184102 | -1167 | |
| 2308 | 66690 | 67120 | 67420 | 66550 | 66650 | 66910 | -40 | 220 | 42382 | 128033 | 4020 | |
| 2309 | 66490 | 66940 | 67230 | 66360 | 66480 | 66800 | -10 | 310 | 17868 | 56751 | 2432 | |
| 2310 | 66350 | 66730 | 67060 | 66190 | 66280 | 66630 | -70 | 280 | 3567 | 21108 | 483 | |
| 2311 | 66200 | 66610 | 66870 | 66050 | 66160 | 66350 | -40 | 150 | 1333 | 13989 | 195 | |
| 2312 | 65960 | 66440 | 66720 | 65880 | 66020 | 66220 | 60 | 260 | 852 | 10923 | 194 | |
| 2401 | 66000 | 66440 | 66640 | 65850 | 65960 | 66200 | -40 | 200 | 213 | 3668 | -6 | |
| 2402 | 65950 | 66370 | 66590 | 65760 | 65880 | 66060 | -70 | 110 | 45 | 2917 | -4 | |
| 2403 | 65930 | 66400 | 66520 | 65800 | 65880 | 65990 | -50 | 60 | 70 | 1424 | -24 | |
| 2404 | 65920 | 66330 | 66500 | 65780 | 65880 | 66270 | -40 | 350 | 26 | 648 | 6 | |
| 2405 | 65910 | 66430 | 66580 | 65710 | 65770 | 66200 | -140 | 290 | 87 | 396 | -22 | |
| Total | 180394 | 448584 / -2648 | ||||||||||
| Aluminum | 2306 | 18645 | 18630 | 18795 | 18440 | 18470 | 18570 | -175 | -75 | 15210 | 15865 | -7125 |
| 2307 | 18350 | 18425 | 18535 | 18155 | 18190 | 18335 | -160 | -15 | 222357 | 227162 | -8148 | |
| 2308 | 18105 | 18195 | 18295 | 17875 | 17920 | 18065 | -185 | -40 | 118574 | 162118 | 5291 | |
| 2309 | 17915 | 17950 | 18095 | 17655 | 17685 | 17830 | -230 | -85 | 48131 | 82290 | 5832 | |
| 2310 | 17775 | 17840 | 17955 | 17500 | 17540 | 17695 | -235 | -80 | 10012 | 36376 | 681 | |
| 2311 | 17690 | 17830 | 17865 | 17410 | 17460 | 17640 | -230 | -50 | 3395 | 17042 | 360 | |
| 2312 | 17600 | 17660 | 17785 | 17335 | 17380 | 17535 | -220 | -65 | 1948 | 21236 | 176 | |
| 2401 | 17560 | 17675 | 17735 | 17275 | 17355 | 17400 | -205 | -160 | 419 | 5426 | 138 | |
| 2402 | 17570 | 17660 | 17735 | 17300 | 17345 | 17470 | -225 | -100 | 215 | 1822 | 29 | |
| 2403 | 17575 | 17710 | 17710 | 17315 | 17370 | 17450 | -205 | -125 | 17 | 710 | 2 | |
| 2404 | 17610 | 17515 | 17515 | 17350 | 17350 | 17390 | -260 | -220 | 8 | 395 | 1 | |
| 2405 | 17590 | 17670 | 17730 | 17380 | 17380 | 17440 | -210 | -150 | 49 | 566 | 8 | |
| Total | 420335 | 571008 / -2755 | ||||||||||
| Zinc | 2306 | 20095 | 20100 | 20185 | 19915 | 19955 | 20000 | -140 | -95 | 5010 | 4865 | -2445 |
| 2307 | 19885 | 19965 | 20010 | 19695 | 19750 | 19820 | -135 | -65 | 170717 | 111120 | -1221 | |
| 2308 | 19705 | 19780 | 19825 | 19525 | 19585 | 19655 | -120 | -50 | 70409 | 74624 | 3900 | |
| 2309 | 19555 | 19620 | 19670 | 19370 | 19420 | 19495 | -135 | -60 | 20382 | 28518 | 1153 | |
| 2310 | 19435 | 19485 | 19525 | 19235 | 19260 | 19345 | -175 | -90 | 1899 | 9832 | 299 | |
| 2311 | 19340 | 19315 | 19420 | 19120 | 19155 | 19225 | -185 | -115 | 252 | 8738 | -5 | |
| 2312 | 19275 | 19205 | 19330 | 19040 | 19090 | 19135 | -185 | -140 | 145 | 1874 | 46 | |
| 2401 | 19230 | 19115 | 19285 | 19010 | 19055 | 19070 | -175 | -160 | 71 | 479 | 46 | |
| 2402 | 19255 | 19250 | 19280 | 19015 | 19040 | 19065 | -215 | -190 | 14 | 99 | 5 | |
| 2403 | 19140 | 19160 | 19240 | 19040 | 19055 | 19110 | -85 | -30 | 8 | 856 | 1 | |
| 2404 | 19230 | 19125 | 19125 | 19020 | 19020 | 19070 | -210 | -160 | 5 | 352 | 0 | |
| 2405 | 19175 | 19010 | 19075 | 18985 | 19005 | 19025 | -170 | -150 | 10 | 186 | 1 | |
| Total | 268922 | 241543 / 1780 | ||||||||||
豫公网安备41010502003434号