| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 66550 | 65160 | 65160 | 64200 | 64710 | 64570 | -1840 | -1980 | 11170 | 7795 | -4855 |
| 2306 | 66340 | 64860 | 64890 | 63910 | 64610 | 64380 | -1730 | -1960 | 201152 | 200643 | 1030 | |
| 2307 | 66200 | 64660 | 64790 | 63810 | 64480 | 64280 | -1720 | -1920 | 108457 | 152538 | 9156 | |
| 2308 | 66140 | 64560 | 64700 | 63730 | 64350 | 64200 | -1790 | -1940 | 35858 | 63825 | 5140 | |
| 2309 | 66080 | 64750 | 64750 | 63690 | 64360 | 64160 | -1720 | -1920 | 15353 | 31677 | 4241 | |
| 2310 | 65990 | 64720 | 64720 | 63640 | 64330 | 64110 | -1660 | -1880 | 3556 | 10042 | 1265 | |
| 2311 | 65930 | 64650 | 64650 | 63660 | 64240 | 64070 | -1690 | -1860 | 1429 | 9298 | 575 | |
| 2312 | 65830 | 64190 | 64540 | 63550 | 64160 | 64000 | -1670 | -1830 | 1664 | 6414 | 44 | |
| 2401 | 65860 | 64860 | 64860 | 63670 | 64150 | 64020 | -1710 | -1840 | 683 | 3044 | 335 | |
| 2402 | 65860 | 64550 | 64550 | 63610 | 64200 | 64040 | -1660 | -1820 | 495 | 2106 | 294 | |
| 2403 | 65980 | 64300 | 64490 | 63700 | 64180 | 64140 | -1800 | -1840 | 221 | 1329 | 169 | |
| 2404 | 65910 | 64230 | 64500 | 63670 | 64290 | 64070 | -1620 | -1840 | 158 | 551 | 60 | |
| Total | 380196 | 489262 / 17454 | ||||||||||
| Aluminum | 2305 | 18270 | 18200 | 18200 | 17870 | 17980 | 17975 | -290 | -295 | 6255 | 9200 | -3880 |
| 2306 | 18160 | 18000 | 18030 | 17760 | 17870 | 17890 | -290 | -270 | 288231 | 200960 | -693 | |
| 2307 | 18095 | 17960 | 17960 | 17685 | 17800 | 17810 | -295 | -285 | 170709 | 169437 | 13401 | |
| 2308 | 18045 | 17895 | 17905 | 17640 | 17750 | 17765 | -295 | -280 | 42521 | 61907 | 5581 | |
| 2309 | 18005 | 17830 | 17870 | 17610 | 17725 | 17725 | -280 | -280 | 22525 | 44136 | 5750 | |
| 2310 | 17965 | 17830 | 17830 | 17580 | 17680 | 17695 | -285 | -270 | 4753 | 17258 | 1233 | |
| 2311 | 17950 | 17735 | 17800 | 17560 | 17690 | 17690 | -260 | -260 | 1408 | 9516 | 830 | |
| 2312 | 17925 | 17765 | 17765 | 17530 | 17620 | 17640 | -305 | -285 | 1257 | 9491 | 767 | |
| 2401 | 17915 | 17670 | 17775 | 17525 | 17615 | 17635 | -300 | -280 | 409 | 2580 | 211 | |
| 2402 | 17835 | 17730 | 17730 | 17545 | 17630 | 17625 | -205 | -210 | 147 | 716 | 29 | |
| 2403 | 17815 | 17645 | 17785 | 17545 | 17545 | 17625 | -270 | -190 | 26 | 372 | 19 | |
| 2404 | 17935 | 17595 | 17740 | 17515 | 17650 | 17610 | -285 | -325 | 39 | 489 | 11 | |
| Total | 538280 | 526062 / 23259 | ||||||||||
| Zinc | 2305 | 21225 | 20805 | 20955 | 20750 | 20750 | 20825 | -475 | -400 | 1165 | 1115 | -530 |
| 2306 | 21155 | 20820 | 20965 | 20625 | 20650 | 20815 | -505 | -340 | 198756 | 108301 | 2514 | |
| 2307 | 21035 | 20700 | 20830 | 20520 | 20535 | 20695 | -500 | -340 | 82826 | 76570 | 7072 | |
| 2308 | 20905 | 20600 | 20700 | 20400 | 20410 | 20575 | -495 | -330 | 22461 | 21834 | 2159 | |
| 2309 | 20765 | 20505 | 20550 | 20275 | 20280 | 20420 | -485 | -345 | 3694 | 4940 | 481 | |
| 2310 | 20620 | 20510 | 20510 | 20175 | 20175 | 20310 | -445 | -310 | 544 | 1327 | 339 | |
| 2311 | 20550 | 20205 | 20325 | 20080 | 20080 | 20210 | -470 | -340 | 109 | 344 | 20 | |
| 2312 | 20455 | 20125 | 20220 | 19945 | 19945 | 20105 | -510 | -350 | 92 | 417 | 40 | |
| 2401 | 20410 | 20075 | 20170 | 19940 | 19940 | 20080 | -470 | -330 | 67 | 319 | 41 | |
| 2402 | 20310 | 19885 | 20080 | 19885 | 19975 | 19970 | -335 | -340 | 11 | 83 | -3 | |
| 2403 | 20175 | 19980 | 20045 | 19885 | 19885 | 19975 | -290 | -200 | 10 | 301 | 3 | |
| 2404 | 20220 | 19950 | 19975 | 19800 | 19800 | 19890 | -420 | -330 | 24 | 82 | 14 | |
| Total | 309759 | 215633 / 12150 | ||||||||||
豫公网安备41010502003434号