| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2306 | 64890 | 64400 | 64700 | 63870 | 64090 | 64160 | -800 | -730 | 64537 | 104806 | -12013 |
| 2307 | 64690 | 64150 | 64480 | 63570 | 63850 | 63950 | -840 | -740 | 152324 | 205909 | 12454 | |
| 2308 | 64510 | 64090 | 64320 | 63420 | 63690 | 63800 | -820 | -710 | 39404 | 82956 | 2132 | |
| 2309 | 64460 | 63960 | 64200 | 63300 | 63540 | 63680 | -920 | -780 | 17254 | 43009 | 2436 | |
| 2310 | 64320 | 63830 | 64060 | 63180 | 63370 | 63530 | -950 | -790 | 3190 | 14738 | 346 | |
| 2311 | 64250 | 63760 | 63940 | 63040 | 63220 | 63320 | -1030 | -930 | 1822 | 12081 | 358 | |
| 2312 | 64150 | 63690 | 63820 | 62980 | 63140 | 63280 | -1010 | -870 | 1697 | 7619 | 235 | |
| 2401 | 64120 | 63620 | 63840 | 62950 | 63030 | 63280 | -1090 | -840 | 478 | 3426 | -29 | |
| 2402 | 63990 | 63550 | 63710 | 62940 | 63050 | 63340 | -940 | -650 | 506 | 2236 | -17 | |
| 2403 | 64120 | 63430 | 63880 | 63000 | 63050 | 63460 | -1070 | -660 | 205 | 1296 | -115 | |
| 2404 | 64100 | 63480 | 63870 | 63000 | 63010 | 63480 | -1090 | -620 | 140 | 579 | -63 | |
| 2405 | 64140 | 63380 | 63880 | 63010 | 63150 | 63430 | -990 | -710 | 172 | 170 | 44 | |
| Total | 281729 | 478825 / 5768 | ||||||||||
| Aluminum | 2306 | 18190 | 18125 | 18160 | 17830 | 17875 | 17955 | -315 | -235 | 108131 | 93818 | -10336 |
| 2307 | 18025 | 17900 | 17980 | 17500 | 17550 | 17720 | -475 | -305 | 354684 | 257858 | 37624 | |
| 2308 | 17910 | 17800 | 17865 | 17335 | 17375 | 17535 | -535 | -375 | 96543 | 109733 | 20075 | |
| 2309 | 17830 | 17720 | 17790 | 17230 | 17260 | 17470 | -570 | -360 | 45493 | 61272 | 8772 | |
| 2310 | 17755 | 17650 | 17715 | 17155 | 17190 | 17380 | -565 | -375 | 13335 | 27130 | 3724 | |
| 2311 | 17700 | 17585 | 17645 | 17095 | 17130 | 17265 | -570 | -435 | 3953 | 12212 | 1367 | |
| 2312 | 17640 | 17485 | 17575 | 17010 | 17075 | 17235 | -565 | -405 | 2987 | 14310 | 1359 | |
| 2401 | 17595 | 17475 | 17560 | 17000 | 17010 | 17205 | -585 | -390 | 798 | 4041 | 334 | |
| 2402 | 17600 | 17465 | 17530 | 17000 | 17000 | 17310 | -600 | -290 | 338 | 1044 | 164 | |
| 2403 | 17610 | 17450 | 17480 | 17000 | 17000 | 17145 | -610 | -465 | 31 | 467 | 20 | |
| 2404 | 17600 | 17450 | 17455 | 16990 | 16990 | 17430 | -610 | -170 | 411 | 278 | -245 | |
| 2405 | 17570 | 17525 | 17525 | 17005 | 17005 | 17460 | -565 | -110 | 420 | 358 | 343 | |
| Total | 627124 | 582521 / 63201 | ||||||||||
| Zinc | 2306 | 20245 | 19820 | 19915 | 19370 | 19650 | 19660 | -595 | -585 | 95088 | 50485 | -7317 |
| 2307 | 20065 | 19705 | 19740 | 19185 | 19470 | 19465 | -595 | -600 | 265088 | 139840 | 2105 | |
| 2308 | 19910 | 19525 | 19655 | 19075 | 19335 | 19330 | -575 | -580 | 40612 | 45443 | 3869 | |
| 2309 | 19770 | 19510 | 19510 | 18980 | 19230 | 19230 | -540 | -540 | 13063 | 12211 | 2026 | |
| 2310 | 19650 | 19380 | 19380 | 18915 | 19130 | 19120 | -520 | -530 | 937 | 2684 | 367 | |
| 2311 | 19585 | 19270 | 19275 | 18825 | 19030 | 19035 | -555 | -550 | 224 | 561 | 57 | |
| 2312 | 19565 | 19185 | 19210 | 18805 | 19000 | 18930 | -565 | -635 | 188 | 730 | 53 | |
| 2401 | 19310 | 19070 | 19165 | 18715 | 18870 | 18980 | -440 | -330 | 83 | 345 | 2 | |
| 2402 | 19260 | 19005 | 19085 | 18645 | 18830 | 18920 | -430 | -340 | 40 | 86 | -1 | |
| 2403 | 19240 | 18980 | 19020 | 18655 | 18805 | 18895 | -435 | -345 | 31 | 318 | 8 | |
| 2404 | 19060 | 18905 | 18975 | 18660 | 18790 | 18930 | -270 | -130 | 99 | 194 | 66 | |
| 2405 | 19065 | 18890 | 18935 | 18565 | 18740 | 18770 | -325 | -295 | 74 | 99 | 13 | |
| Total | 415527 | 252996 / 1248 | ||||||||||
豫公网安备41010502003434号