| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 68080 | 67750 | 67800 | 67520 | 67610 | 67670 | -470 | -410 | 48163 | 103362 | -16112 |
| 2308 | 67770 | 67310 | 67460 | 67160 | 67230 | 67290 | -540 | -480 | 78026 | 186515 | -3089 | |
| 2309 | 67530 | 67140 | 67200 | 66900 | 66970 | 67030 | -560 | -500 | 30629 | 110607 | 5205 | |
| 2310 | 67260 | 66840 | 67000 | 66630 | 66710 | 66800 | -550 | -460 | 7967 | 37186 | 1882 | |
| 2311 | 67080 | 66660 | 66780 | 66420 | 66460 | 66620 | -620 | -460 | 3828 | 18026 | 1327 | |
| 2312 | 66920 | 66500 | 66600 | 66260 | 66290 | 66450 | -630 | -470 | 1897 | 15467 | 668 | |
| 2401 | 66770 | 66450 | 66480 | 66160 | 66220 | 66310 | -550 | -460 | 240 | 4424 | 115 | |
| 2402 | 66710 | 66310 | 66370 | 66150 | 66150 | 66250 | -560 | -460 | 165 | 3399 | 50 | |
| 2403 | 66740 | 66340 | 66370 | 66140 | 66140 | 66300 | -600 | -440 | 28 | 1484 | 6 | |
| 2404 | 66750 | 66140 | 66370 | 66140 | 66300 | 66290 | -450 | -460 | 12 | 683 | -2 | |
| 2405 | 66860 | 66150 | 66360 | 66150 | 66190 | 66250 | -670 | -610 | 28 | 508 | 4 | |
| 2406 | 66680 | 66320 | 66400 | 66120 | 66230 | 66230 | -450 | -450 | 40 | 89 | 7 | |
| Total | 171023 | 481750 / -9939 | ||||||||||
| Aluminum | 2307 | 18300 | 18285 | 18295 | 18175 | 18245 | 18235 | -55 | -65 | 49473 | 103434 | -14089 |
| 2308 | 18075 | 18065 | 18065 | 17920 | 17980 | 17985 | -95 | -90 | 159033 | 225956 | 3633 | |
| 2309 | 17905 | 17880 | 17900 | 17755 | 17810 | 17820 | -95 | -85 | 54461 | 113852 | 4698 | |
| 2310 | 17780 | 17745 | 17765 | 17625 | 17680 | 17695 | -100 | -85 | 13869 | 45269 | 1135 | |
| 2311 | 17675 | 17630 | 17655 | 17525 | 17565 | 17600 | -110 | -75 | 6114 | 23678 | 2347 | |
| 2312 | 17595 | 17560 | 17650 | 17295 | 17490 | 17510 | -105 | -85 | 3223 | 25153 | 1164 | |
| 2401 | 17560 | 17500 | 17550 | 17425 | 17470 | 17480 | -90 | -80 | 556 | 8301 | 285 | |
| 2402 | 17545 | 17475 | 17550 | 17430 | 17435 | 17465 | -110 | -80 | 258 | 2678 | 78 | |
| 2403 | 17575 | 17470 | 17560 | 17435 | 17460 | 17505 | -115 | -70 | 30 | 1012 | 20 | |
| 2404 | 17590 | 17480 | 17555 | 17475 | 17495 | 17505 | -95 | -85 | 6 | 430 | -1 | |
| 2405 | 17610 | 17500 | 17570 | 17475 | 17510 | 17525 | -100 | -85 | 13 | 341 | 7 | |
| 2406 | 17615 | 17505 | 17620 | 17505 | 17535 | 17570 | -80 | -45 | 5 | 328 | 3 | |
| Total | 287041 | 550432 / -720 | ||||||||||
| Zinc | 2307 | 20140 | 20130 | 20200 | 20015 | 20115 | 20110 | -25 | -30 | 26901 | 39910 | -6606 |
| 2308 | 20025 | 19925 | 20070 | 19875 | 19980 | 19965 | -45 | -60 | 106100 | 104011 | -950 | |
| 2309 | 19860 | 19755 | 19910 | 19720 | 19820 | 19810 | -40 | -50 | 25569 | 48039 | 1780 | |
| 2310 | 19705 | 19600 | 19755 | 19580 | 19680 | 19665 | -25 | -40 | 4265 | 12639 | 434 | |
| 2311 | 19595 | 19510 | 19635 | 19455 | 19550 | 19510 | -45 | -85 | 2308 | 7141 | -1926 | |
| 2312 | 19480 | 19415 | 19520 | 19350 | 19415 | 19430 | -65 | -50 | 229 | 2279 | -26 | |
| 2401 | 19390 | 19335 | 19470 | 19330 | 19350 | 19375 | -40 | -15 | 30 | 517 | -7 | |
| 2402 | 19415 | 19295 | 19295 | 19295 | 19295 | 19295 | -120 | -120 | 1 | 118 | -1 | |
| 2403 | 19385 | 19245 | 19300 | 19245 | 19300 | 19275 | -85 | -110 | 3 | 817 | 2 | |
| 2404 | 19405 | 19275 | 19275 | 19275 | 19275 | 19275 | -130 | -130 | 1 | 444 | 0 | |
| 2405 | 19340 | 19270 | 19375 | 19270 | 19310 | 19325 | -30 | -15 | 7 | 205 | 4 | |
| 2406 | 19330 | 19430 | 19430 | 19430 | 19430 | 19430 | 100 | 100 | 1 | 28 | 0 | |
| Total | 165415 | 216148 / -7296 | ||||||||||
豫公网安备41010502003434号