| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2309 | 67870 | 67560 | 68100 | 67560 | 67980 | 67810 | 110 | -60 | 73127 | 153744 | -7651 |
| 2310 | 67640 | 67350 | 67850 | 67300 | 67730 | 67560 | 90 | -80 | 53479 | 128492 | -597 | |
| 2311 | 67400 | 67060 | 67610 | 67060 | 67470 | 67310 | 70 | -90 | 17421 | 62218 | 1371 | |
| 2312 | 67230 | 66860 | 67400 | 66860 | 67280 | 67110 | 50 | -120 | 6216 | 44687 | 1206 | |
| 2401 | 67100 | 66810 | 67300 | 66800 | 67200 | 66930 | 100 | -170 | 3527 | 14146 | 1762 | |
| 2402 | 67020 | 66770 | 67240 | 66740 | 67080 | 67040 | 60 | 20 | 232 | 6208 | 76 | |
| 2403 | 67040 | 66900 | 67220 | 66750 | 67080 | 67000 | 40 | -40 | 178 | 4048 | 50 | |
| 2404 | 67020 | 66790 | 67220 | 66710 | 66880 | 67060 | -140 | 40 | 96 | 2709 | 64 | |
| 2405 | 66970 | 66900 | 67170 | 66670 | 67070 | 66880 | 100 | -90 | 114 | 1184 | 17 | |
| 2406 | 66900 | 66670 | 66980 | 66490 | 66860 | 66730 | -40 | -170 | 157 | 2365 | 69 | |
| 2407 | 66760 | 66630 | 66920 | 66460 | 66770 | 66710 | 10 | -50 | 98 | 970 | 12 | |
| 2408 | 66630 | 66600 | 66910 | 66410 | 66730 | 66580 | 100 | -50 | 44 | 105 | 26 | |
| Total | 154689 | 420876 / -3595 | ||||||||||
| Aluminum | 2309 | 18475 | 18485 | 18540 | 18440 | 18465 | 18480 | -10 | 5 | 134726 | 185325 | -2965 |
| 2310 | 18360 | 18295 | 18360 | 18280 | 18315 | 18315 | -45 | -45 | 69255 | 147552 | -2939 | |
| 2311 | 18245 | 18180 | 18220 | 18140 | 18195 | 18180 | -50 | -65 | 25725 | 60331 | 1565 | |
| 2312 | 18150 | 18105 | 18110 | 18035 | 18090 | 18080 | -60 | -70 | 8476 | 44853 | 378 | |
| 2401 | 18075 | 18040 | 18060 | 17970 | 18000 | 18010 | -75 | -65 | 3184 | 16802 | 588 | |
| 2402 | 18090 | 18080 | 18080 | 17975 | 18010 | 18005 | -80 | -85 | 474 | 6073 | 198 | |
| 2403 | 18115 | 18060 | 18070 | 18005 | 18030 | 18035 | -85 | -80 | 373 | 2517 | 201 | |
| 2404 | 18115 | 18070 | 18090 | 18030 | 18060 | 18060 | -55 | -55 | 68 | 840 | 35 | |
| 2405 | 18170 | 18060 | 18110 | 18030 | 18060 | 18065 | -110 | -105 | 39 | 592 | 10 | |
| 2406 | 18145 | 18080 | 18085 | 18050 | 18080 | 18065 | -65 | -80 | 30 | 836 | 18 | |
| 2407 | 18135 | 18060 | 18060 | 18060 | 18060 | 18060 | -75 | -75 | 1 | 114 | 1 | |
| 2408 | 18165 | 18065 | 18065 | 18065 | 18065 | 18065 | -100 | -100 | 2 | 3 | 2 | |
| Total | 242353 | 465838 / -2908 | ||||||||||
| Zinc | 2309 | 20100 | 19920 | 20065 | 19805 | 19990 | 19930 | -110 | -170 | 149443 | 82967 | -6197 |
| 2310 | 20005 | 19660 | 19925 | 19660 | 19845 | 19780 | -160 | -225 | 105462 | 89659 | 5441 | |
| 2311 | 19895 | 19660 | 19810 | 19550 | 19715 | 19665 | -180 | -230 | 41989 | 27344 | 2588 | |
| 2312 | 19825 | 19555 | 19715 | 19465 | 19585 | 19555 | -240 | -270 | 6052 | 12497 | 1631 | |
| 2401 | 19765 | 19520 | 19670 | 19420 | 19525 | 19530 | -240 | -235 | 1645 | 2405 | 200 | |
| 2402 | 19755 | 19560 | 19650 | 19425 | 19530 | 19505 | -225 | -250 | 94 | 231 | 11 | |
| 2403 | 19715 | 19585 | 19635 | 19445 | 19550 | 19530 | -165 | -185 | 55 | 1021 | 7 | |
| 2404 | 19785 | 19620 | 19620 | 19430 | 19520 | 19480 | -265 | -305 | 28 | 540 | 8 | |
| 2405 | 19760 | 19560 | 19615 | 19410 | 19565 | 19510 | -195 | -250 | 49 | 299 | 3 | |
| 2406 | 19760 | 19555 | 19605 | 19405 | 19545 | 19485 | -215 | -275 | 13 | 163 | 2 | |
| 2407 | 19735 | 19555 | 19640 | 19420 | 19440 | 19500 | -295 | -235 | 12 | 43 | -1 | |
| 2408 | 19685 | 19520 | 19665 | 19410 | 19410 | 19500 | -275 | -185 | 24 | 27 | 10 | |
| Total | 304866 | 217196 / 3703 | ||||||||||
豫公网安备41010502003434号