| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 68420 | 68100 | 68260 | 67950 | 68040 | 68080 | -380 | -340 | 50230 | 119474 | -18296 |
| 2308 | 68100 | 67820 | 67970 | 67600 | 67680 | 67770 | -420 | -330 | 71765 | 189604 | 4975 | |
| 2309 | 67840 | 67680 | 67720 | 67360 | 67440 | 67530 | -400 | -310 | 26206 | 105402 | 5273 | |
| 2310 | 67570 | 67300 | 67480 | 67100 | 67190 | 67260 | -380 | -310 | 6416 | 35304 | 870 | |
| 2311 | 67400 | 67140 | 67270 | 66930 | 67020 | 67080 | -380 | -320 | 1468 | 16699 | 380 | |
| 2312 | 67250 | 67060 | 67160 | 66770 | 66820 | 66920 | -430 | -330 | 2153 | 14799 | 658 | |
| 2401 | 67120 | 66880 | 67000 | 66660 | 66740 | 66770 | -380 | -350 | 318 | 4309 | 183 | |
| 2402 | 66820 | 66790 | 66930 | 66610 | 66660 | 66710 | -160 | -110 | 65 | 3349 | 23 | |
| 2403 | 67000 | 66750 | 66920 | 66680 | 66690 | 66740 | -310 | -260 | 55 | 1478 | 23 | |
| 2404 | 67050 | 66910 | 66910 | 66660 | 66720 | 66750 | -330 | -300 | 14 | 685 | 0 | |
| 2405 | 67040 | 67150 | 67150 | 66630 | 66690 | 66860 | -350 | -180 | 133 | 504 | 75 | |
| 2406 | 67060 | 66710 | 66810 | 66600 | 66660 | 66680 | -400 | -380 | 27 | 82 | -3 | |
| Total | 158850 | 491689 / -5839 | ||||||||||
| Aluminum | 2307 | 18180 | 18370 | 18390 | 18245 | 18300 | 18300 | 120 | 120 | 59258 | 117523 | -12790 |
| 2308 | 17960 | 18165 | 18180 | 18000 | 18070 | 18075 | 110 | 115 | 166435 | 222323 | 8792 | |
| 2309 | 17785 | 17975 | 18115 | 17830 | 17905 | 17905 | 120 | 120 | 51982 | 109154 | 5534 | |
| 2310 | 17655 | 17845 | 17930 | 17705 | 17765 | 17780 | 110 | 125 | 12997 | 44134 | 646 | |
| 2311 | 17555 | 17880 | 17880 | 17605 | 17645 | 17675 | 90 | 120 | 3901 | 21331 | 520 | |
| 2312 | 17440 | 17690 | 17760 | 17520 | 17580 | 17595 | 140 | 155 | 2567 | 23989 | 291 | |
| 2401 | 17440 | 17670 | 17675 | 17495 | 17545 | 17560 | 105 | 120 | 894 | 8016 | 210 | |
| 2402 | 17435 | 17610 | 17635 | 17500 | 17565 | 17545 | 130 | 110 | 238 | 2600 | 122 | |
| 2403 | 17540 | 17690 | 17690 | 17495 | 17580 | 17575 | 40 | 35 | 239 | 992 | 217 | |
| 2404 | 17440 | 17630 | 17630 | 17550 | 17550 | 17590 | 110 | 150 | 5 | 431 | 2 | |
| 2405 | 17445 | 17660 | 17660 | 17575 | 17575 | 17610 | 130 | 165 | 4 | 334 | 0 | |
| 2406 | 17530 | 17615 | 17615 | 17615 | 17615 | 17615 | 85 | 85 | 1 | 325 | 0 | |
| Total | 298521 | 551152 / 3544 | ||||||||||
| Zinc | 2307 | 20105 | 20150 | 20290 | 20025 | 20075 | 20140 | -30 | 35 | 49266 | 46516 | -13015 |
| 2308 | 19950 | 20085 | 20185 | 19900 | 19955 | 20025 | 5 | 75 | 128121 | 104961 | 3786 | |
| 2309 | 19800 | 19910 | 20030 | 19740 | 19795 | 19860 | -5 | 60 | 29505 | 46259 | 2777 | |
| 2310 | 19665 | 19780 | 19870 | 19610 | 19645 | 19705 | -20 | 40 | 5206 | 12205 | 662 | |
| 2311 | 19560 | 19645 | 19720 | 19480 | 19520 | 19595 | -40 | 35 | 427 | 9067 | 144 | |
| 2312 | 19410 | 19475 | 19600 | 19390 | 19420 | 19480 | 10 | 70 | 148 | 2305 | 36 | |
| 2401 | 19325 | 19500 | 19520 | 19295 | 19385 | 19390 | 60 | 65 | 54 | 524 | -20 | |
| 2402 | 19430 | 19480 | 19480 | 19310 | 19330 | 19415 | -100 | -15 | 8 | 119 | 3 | |
| 2403 | 19335 | 19410 | 19510 | 19275 | 19275 | 19385 | -60 | 50 | 16 | 815 | 1 | |
| 2404 | 19405 | 19410 | 19500 | 19310 | 19310 | 19405 | -95 | 0 | 9 | 444 | 0 | |
| 2405 | 19350 | 19410 | 19500 | 19265 | 19265 | 19340 | -85 | -10 | 11 | 201 | -4 | |
| 2406 | 19310 | 19330 | 19330 | 19330 | 19330 | 19330 | 20 | 20 | 2 | 28 | 2 | |
| Total | 212773 | 223444 / -5628 | ||||||||||
豫公网安备41010502003434号