| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 69010 | 68430 | 68770 | 68230 | 68490 | 68500 | -520 | -510 | 66071 | 153095 | -15044 |
| 2308 | 68690 | 67990 | 68450 | 67840 | 68140 | 68150 | -550 | -540 | 55783 | 176033 | 5344 | |
| 2309 | 68440 | 67600 | 68190 | 67580 | 67860 | 67880 | -580 | -560 | 26154 | 92411 | 4790 | |
| 2310 | 68210 | 67490 | 67920 | 67320 | 67600 | 67640 | -610 | -570 | 7044 | 32651 | 740 | |
| 2311 | 68050 | 67310 | 67700 | 67140 | 67370 | 67420 | -680 | -630 | 2267 | 16091 | 290 | |
| 2312 | 67850 | 66920 | 67550 | 66920 | 67240 | 67230 | -610 | -620 | 991 | 13761 | 273 | |
| 2401 | 67760 | 67240 | 67350 | 66870 | 67090 | 67170 | -670 | -590 | 282 | 4050 | 116 | |
| 2402 | 67660 | 67110 | 67240 | 66810 | 66950 | 67050 | -710 | -610 | 56 | 3024 | 8 | |
| 2403 | 67690 | 66940 | 67250 | 66840 | 67020 | 67000 | -670 | -690 | 29 | 1441 | -4 | |
| 2404 | 67660 | 67070 | 67260 | 66930 | 67010 | 67050 | -650 | -610 | 40 | 685 | 24 | |
| 2405 | 67680 | 66850 | 67200 | 66850 | 67030 | 67030 | -650 | -650 | 10 | 435 | 0 | |
| 2406 | 67640 | 67110 | 67160 | 66830 | 67050 | 66990 | -590 | -650 | 17 | 79 | 9 | |
| Total | 158744 | 493756 / -3454 | ||||||||||
| Aluminum | 2307 | 18485 | 18295 | 18295 | 18130 | 18180 | 18190 | -305 | -295 | 157803 | 164474 | -27905 |
| 2308 | 18250 | 18000 | 18050 | 17865 | 17925 | 17945 | -325 | -305 | 165985 | 207085 | 13102 | |
| 2309 | 18055 | 17835 | 17870 | 17650 | 17740 | 17750 | -315 | -305 | 58389 | 98538 | 11280 | |
| 2310 | 17905 | 17655 | 17725 | 17505 | 17595 | 17605 | -310 | -300 | 17652 | 44291 | 3571 | |
| 2311 | 17800 | 17605 | 17605 | 17400 | 17510 | 17495 | -290 | -305 | 5158 | 20445 | 1993 | |
| 2312 | 17705 | 17625 | 17625 | 17325 | 17445 | 17425 | -260 | -280 | 4160 | 23991 | 1071 | |
| 2401 | 17675 | 17415 | 17640 | 17300 | 17410 | 17395 | -265 | -280 | 1885 | 7366 | 1094 | |
| 2402 | 17675 | 17380 | 17465 | 17320 | 17435 | 17380 | -240 | -295 | 158 | 2446 | 80 | |
| 2403 | 17690 | 17445 | 17465 | 17320 | 17425 | 17415 | -265 | -275 | 22 | 701 | 6 | |
| 2404 | 17705 | 17390 | 17445 | 17390 | 17445 | 17425 | -260 | -280 | 14 | 439 | 3 | |
| 2405 | 17700 | 17505 | 17505 | 17340 | 17435 | 17475 | -265 | -225 | 150 | 376 | -62 | |
| 2406 | 17800 | 17505 | 17505 | 17345 | 17430 | 17450 | -370 | -350 | 22 | 328 | 12 | |
| Total | 411398 | 570480 / 4245 | ||||||||||
| Zinc | 2307 | 20210 | 20055 | 20160 | 19935 | 20025 | 20035 | -185 | -175 | 85047 | 72200 | -7662 |
| 2308 | 20040 | 20000 | 20000 | 19760 | 19850 | 19870 | -190 | -170 | 83503 | 93213 | 6626 | |
| 2309 | 19855 | 19850 | 19850 | 19595 | 19680 | 19695 | -175 | -160 | 22246 | 39176 | 3183 | |
| 2310 | 19695 | 19610 | 19650 | 19440 | 19505 | 19525 | -190 | -170 | 1493 | 11512 | 99 | |
| 2311 | 19545 | 19440 | 19480 | 19310 | 19380 | 19385 | -165 | -160 | 229 | 8913 | 60 | |
| 2312 | 19400 | 19355 | 19355 | 19200 | 19270 | 19275 | -130 | -125 | 126 | 2247 | 44 | |
| 2401 | 19380 | 19230 | 19325 | 19145 | 19205 | 19240 | -175 | -140 | 43 | 537 | 18 | |
| 2402 | 19420 | 19235 | 19235 | 19135 | 19220 | 19205 | -200 | -215 | 5 | 116 | -1 | |
| 2403 | 19360 | 19120 | 19200 | 19120 | 19170 | 19175 | -190 | -185 | 7 | 812 | 0 | |
| 2404 | 19375 | 18980 | 19235 | 18980 | 19200 | 19155 | -175 | -220 | 10 | 443 | 1 | |
| 2405 | 19330 | 19275 | 19275 | 19230 | 19230 | 19260 | -100 | -70 | 4 | 204 | 0 | |
| 2406 | 19320 | 19215 | 19215 | 19215 | 19215 | 19215 | -105 | -105 | 1 | 27 | 1 | |
| Total | 192714 | 229400 / 2369 | ||||||||||
豫公网安备41010502003434号