| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 68420 | 68630 | 68800 | 68270 | 68450 | 68500 | 30 | 80 | 75152 | 179713 | -7794 |
| 2308 | 68220 | 68350 | 68570 | 68070 | 68220 | 68280 | 0 | 60 | 48592 | 158184 | 3469 | |
| 2309 | 68050 | 68110 | 68380 | 67880 | 68020 | 68090 | -30 | 40 | 23649 | 77016 | 4489 | |
| 2310 | 67890 | 67930 | 68170 | 67720 | 67820 | 67920 | -70 | 30 | 6602 | 28442 | 1682 | |
| 2311 | 67710 | 67760 | 68000 | 67580 | 67650 | 67740 | -60 | 30 | 1285 | 14943 | 209 | |
| 2312 | 67590 | 67680 | 67840 | 67400 | 67470 | 67560 | -120 | -30 | 1561 | 12620 | 912 | |
| 2401 | 67490 | 67540 | 67780 | 67350 | 67440 | 67460 | -50 | -30 | 291 | 3694 | 77 | |
| 2402 | 67460 | 67450 | 67650 | 67270 | 67360 | 67390 | -100 | -70 | 113 | 2965 | 31 | |
| 2403 | 67400 | 67400 | 67680 | 67330 | 67380 | 67410 | -20 | 10 | 85 | 1442 | -5 | |
| 2404 | 67380 | 67460 | 67660 | 67320 | 67390 | 67400 | 10 | 20 | 35 | 637 | -21 | |
| 2405 | 67460 | 67410 | 67630 | 67310 | 67390 | 67410 | -70 | -50 | 22 | 409 | -7 | |
| 2406 | 67470 | 67290 | 67500 | 67240 | 67330 | 67400 | -140 | -70 | 9 | 16 | 3 | |
| Total | 157396 | 480081 / 3045 | ||||||||||
| Aluminum | 2307 | 18550 | 18650 | 18660 | 18350 | 18455 | 18465 | -95 | -85 | 201799 | 214407 | -16783 |
| 2308 | 18300 | 18365 | 18425 | 18075 | 18185 | 18200 | -115 | -100 | 139956 | 178103 | -4232 | |
| 2309 | 18075 | 18205 | 18210 | 17860 | 17980 | 17970 | -95 | -105 | 50811 | 88922 | 4120 | |
| 2310 | 17915 | 18015 | 18030 | 17700 | 17825 | 17805 | -90 | -110 | 13306 | 39924 | 1922 | |
| 2311 | 17810 | 17880 | 17895 | 17590 | 17715 | 17725 | -95 | -85 | 3646 | 18021 | 561 | |
| 2312 | 17720 | 17785 | 17790 | 17515 | 17635 | 17615 | -85 | -105 | 2620 | 22103 | 418 | |
| 2401 | 17700 | 17740 | 17760 | 17485 | 17605 | 17590 | -95 | -110 | 263 | 5887 | 90 | |
| 2402 | 17690 | 17770 | 17770 | 17475 | 17560 | 17565 | -130 | -125 | 423 | 2074 | 199 | |
| 2403 | 17710 | 17755 | 17755 | 17475 | 17475 | 17565 | -235 | -145 | 26 | 687 | -8 | |
| 2404 | 17690 | 17730 | 17730 | 17500 | 17500 | 17610 | -190 | -80 | 15 | 439 | -3 | |
| 2405 | 17670 | 17750 | 17775 | 17535 | 17590 | 17670 | -80 | 0 | 7 | 661 | -2 | |
| 2406 | 17680 | 17525 | 17525 | 17525 | 17525 | 17525 | -155 | -155 | 3 | 17 | 3 | |
| Total | 412875 | 571245 / -13715 | ||||||||||
| Zinc | 2307 | 20490 | 20540 | 20545 | 20290 | 20440 | 20415 | -50 | -75 | 120239 | 92117 | -5242 |
| 2308 | 20315 | 20395 | 20395 | 20135 | 20275 | 20255 | -40 | -60 | 72720 | 80717 | 927 | |
| 2309 | 20145 | 20170 | 20190 | 19965 | 20095 | 20085 | -50 | -60 | 21161 | 32532 | 897 | |
| 2310 | 19970 | 20045 | 20045 | 19810 | 19925 | 19910 | -45 | -60 | 2063 | 11022 | 134 | |
| 2311 | 19840 | 19815 | 19870 | 19680 | 19785 | 19795 | -55 | -45 | 391 | 8685 | 40 | |
| 2312 | 19670 | 19765 | 19775 | 19535 | 19685 | 19660 | 15 | -10 | 146 | 2020 | 42 | |
| 2401 | 19645 | 19530 | 19645 | 19530 | 19595 | 19600 | -50 | -45 | 20 | 512 | 5 | |
| 2402 | 19550 | 19595 | 19660 | 19580 | 19600 | 19600 | 50 | 50 | 13 | 115 | 2 | |
| 2403 | 19300 | 19580 | 19670 | 19515 | 19580 | 19590 | 280 | 290 | 26 | 812 | -7 | |
| 2404 | 19520 | 19590 | 19635 | 19495 | 19580 | 19615 | 60 | 95 | 95 | 435 | 77 | |
| 2405 | 19610 | 19600 | 19620 | 19500 | 19545 | 19560 | -65 | -50 | 39 | 201 | -7 | |
| 2406 | 19580 | 19575 | 19620 | 19560 | 19620 | 19590 | 40 | 10 | 16 | 20 | 14 | |
| Total | 216929 | 229188 / -3118 | ||||||||||
豫公网安备41010502003434号