| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 65600 | 65360 | 65720 | 65030 | 65690 | 65360 | 90 | -240 | 89451 | 144250 | -15064 |
| 2307 | 65470 | 65130 | 65560 | 64860 | 65550 | 65180 | 80 | -290 | 93035 | 166331 | 2259 | |
| 2308 | 65380 | 65000 | 65430 | 64730 | 65400 | 65050 | 20 | -330 | 25752 | 71655 | 1408 | |
| 2309 | 65280 | 65100 | 65320 | 64650 | 65310 | 64960 | 30 | -320 | 8734 | 36228 | -5 | |
| 2310 | 65220 | 65060 | 65220 | 64550 | 65210 | 64840 | -10 | -380 | 2622 | 13498 | 346 | |
| 2311 | 65140 | 64840 | 65130 | 64500 | 65130 | 64740 | -10 | -400 | 1827 | 10741 | 162 | |
| 2312 | 65160 | 64970 | 65000 | 64420 | 64960 | 64740 | -200 | -420 | 851 | 6982 | 238 | |
| 2401 | 65080 | 64790 | 64980 | 64390 | 64910 | 64730 | -170 | -350 | 345 | 3409 | 28 | |
| 2402 | 65080 | 64720 | 64850 | 64450 | 64820 | 64610 | -260 | -470 | 88 | 2267 | 14 | |
| 2403 | 65100 | 64830 | 64880 | 64400 | 64860 | 64700 | -240 | -400 | 73 | 1402 | 20 | |
| 2404 | 65190 | 64670 | 65000 | 64380 | 64930 | 64710 | -260 | -480 | 61 | 587 | 8 | |
| 2405 | 65150 | 64800 | 64990 | 64500 | 64880 | 64710 | -270 | -440 | 27 | 105 | 8 | |
| Total | 222866 | 457455 / -10578 | ||||||||||
| Aluminum | 2306 | 18485 | 18475 | 18485 | 18300 | 18450 | 18390 | -35 | -95 | 148922 | 141857 | -11729 |
| 2307 | 18345 | 18335 | 18345 | 18125 | 18290 | 18230 | -55 | -115 | 175069 | 187604 | 9264 | |
| 2308 | 18240 | 18200 | 18245 | 18005 | 18185 | 18110 | -55 | -130 | 43830 | 80023 | 4629 | |
| 2309 | 18175 | 18170 | 18175 | 17955 | 18120 | 18040 | -55 | -135 | 16477 | 47008 | 2092 | |
| 2310 | 18115 | 18125 | 18125 | 17900 | 18050 | 17990 | -65 | -125 | 7133 | 21413 | 1673 | |
| 2311 | 18070 | 18060 | 18060 | 17850 | 18005 | 17930 | -65 | -140 | 1471 | 9999 | -30 | |
| 2312 | 18005 | 17985 | 18000 | 17800 | 17940 | 17890 | -65 | -115 | 1128 | 11297 | 97 | |
| 2401 | 18015 | 17965 | 17965 | 17785 | 17905 | 17870 | -110 | -145 | 391 | 3393 | 226 | |
| 2402 | 17995 | 17915 | 17915 | 17795 | 17900 | 17840 | -95 | -155 | 44 | 854 | 7 | |
| 2403 | 18005 | 17820 | 17835 | 17790 | 17830 | 17820 | -175 | -185 | 13 | 443 | 7 | |
| 2404 | 18005 | 17940 | 17940 | 17790 | 17855 | 17845 | -150 | -160 | 11 | 522 | 5 | |
| 2405 | 18005 | 17850 | 17920 | 17790 | 17790 | 17850 | -215 | -155 | 3 | 10 | 1 | |
| Total | 394492 | 504423 / 6242 | ||||||||||
| Zinc | 2306 | 20945 | 20800 | 20800 | 20580 | 20795 | 20675 | -150 | -270 | 127205 | 78568 | -9334 |
| 2307 | 20815 | 20670 | 20670 | 20400 | 20645 | 20510 | -170 | -305 | 120853 | 101316 | 11405 | |
| 2308 | 20675 | 20520 | 20520 | 20255 | 20490 | 20365 | -185 | -310 | 22857 | 30441 | 1559 | |
| 2309 | 20520 | 20345 | 20365 | 20120 | 20360 | 20230 | -160 | -290 | 4485 | 5792 | 629 | |
| 2310 | 20355 | 20180 | 20200 | 19990 | 20200 | 20075 | -155 | -280 | 555 | 2099 | 180 | |
| 2311 | 20240 | 19990 | 20075 | 19890 | 20075 | 19975 | -165 | -265 | 146 | 408 | 26 | |
| 2312 | 20145 | 19950 | 19950 | 19830 | 19915 | 19925 | -230 | -220 | 158 | 596 | 131 | |
| 2401 | 20125 | 19830 | 19885 | 19775 | 19885 | 19825 | -240 | -300 | 31 | 330 | 14 | |
| 2402 | 20020 | 19800 | 19800 | 19515 | 19775 | 19720 | -245 | -300 | 9 | 91 | 2 | |
| 2403 | 19930 | 19685 | 19735 | 19665 | 19705 | 19695 | -225 | -235 | 31 | 308 | -3 | |
| 2404 | 19905 | 19655 | 19690 | 19645 | 19670 | 19665 | -235 | -240 | 27 | 115 | 21 | |
| 2405 | 19845 | 19655 | 19700 | 19590 | 19660 | 19640 | -185 | -205 | 23 | 38 | 12 | |
| Total | 276380 | 220102 / 4642 | ||||||||||
豫公网安备41010502003434号