| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 68610 | 68740 | 68810 | 68360 | 68450 | 68560 | -160 | -50 | 17435 | 76040 | -4580 |
| 2308 | 68040 | 68290 | 68420 | 67960 | 68110 | 68190 | 70 | 150 | 55895 | 192325 | 1212 | |
| 2309 | 67790 | 68070 | 68140 | 67670 | 67840 | 67910 | 50 | 120 | 24772 | 123404 | 3791 | |
| 2310 | 67570 | 67760 | 67850 | 67400 | 67550 | 67650 | -20 | 80 | 5333 | 39677 | 864 | |
| 2311 | 67330 | 67550 | 67640 | 67180 | 67330 | 67390 | 0 | 60 | 2519 | 19384 | 375 | |
| 2312 | 67100 | 67310 | 67470 | 67000 | 67180 | 67250 | 80 | 150 | 1385 | 16610 | 102 | |
| 2401 | 67050 | 67220 | 67350 | 66920 | 67010 | 67100 | -40 | 50 | 123 | 4830 | 40 | |
| 2402 | 67060 | 67230 | 67260 | 66920 | 66960 | 67090 | -100 | 30 | 89 | 3525 | -19 | |
| 2403 | 66980 | 67140 | 67260 | 66880 | 67000 | 67070 | 20 | 90 | 23 | 1530 | 5 | |
| 2404 | 67180 | 67130 | 67200 | 66910 | 66910 | 67120 | -270 | -60 | 9 | 754 | 5 | |
| 2405 | 67140 | 67140 | 67210 | 66810 | 67000 | 67090 | -140 | -50 | 13 | 523 | 1 | |
| 2406 | 66960 | 67150 | 67170 | 66860 | 66910 | 67030 | -50 | 70 | 20 | 120 | -1 | |
| Total | 107616 | 478722 / 1795 | ||||||||||
| Aluminum | 2307 | 18320 | 18390 | 18440 | 18250 | 18280 | 18325 | -40 | 5 | 16185 | 73870 | -6085 |
| 2308 | 18035 | 18090 | 18150 | 17930 | 17980 | 18040 | -55 | 5 | 175937 | 232203 | -3668 | |
| 2309 | 17870 | 17935 | 18000 | 17790 | 17840 | 17895 | -30 | 25 | 64670 | 130264 | 1558 | |
| 2310 | 17755 | 17805 | 17880 | 17695 | 17760 | 17785 | 5 | 30 | 20986 | 51249 | 2844 | |
| 2311 | 17635 | 17705 | 17780 | 17610 | 17670 | 17695 | 35 | 60 | 7065 | 24800 | -56 | |
| 2312 | 17560 | 17605 | 17700 | 17530 | 17600 | 17615 | 40 | 55 | 5069 | 25101 | -163 | |
| 2401 | 17570 | 17590 | 17665 | 17500 | 17575 | 17580 | 5 | 10 | 1110 | 8631 | 225 | |
| 2402 | 17565 | 17645 | 17665 | 17515 | 17575 | 17595 | 10 | 30 | 48 | 2810 | 9 | |
| 2403 | 17585 | 17645 | 17660 | 17505 | 17555 | 17565 | -30 | -20 | 132 | 1105 | 101 | |
| 2404 | 17535 | 17665 | 17675 | 17540 | 17580 | 17640 | 45 | 105 | 29 | 430 | -6 | |
| 2405 | 17560 | 17680 | 17690 | 17565 | 17565 | 17640 | 5 | 80 | 10 | 390 | 1 | |
| 2406 | 17530 | 17635 | 17635 | 17635 | 17635 | 17635 | 105 | 105 | 1 | 333 | 0 | |
| Total | 291242 | 551186 / -5240 | ||||||||||
| Zinc | 2307 | 20335 | 20300 | 20320 | 20115 | 20215 | 20220 | -120 | -115 | 10205 | 23440 | -4640 |
| 2308 | 20185 | 20100 | 20175 | 19945 | 20085 | 20065 | -100 | -120 | 133403 | 104836 | -1392 | |
| 2309 | 20020 | 19990 | 20015 | 19790 | 19920 | 19910 | -100 | -110 | 45281 | 51947 | 84 | |
| 2310 | 19880 | 19895 | 19895 | 19655 | 19770 | 19765 | -110 | -115 | 6922 | 13813 | 398 | |
| 2311 | 19755 | 19710 | 19720 | 19520 | 19625 | 19640 | -130 | -115 | 630 | 7259 | 178 | |
| 2312 | 19630 | 19595 | 19615 | 19430 | 19505 | 19490 | -125 | -140 | 123 | 2357 | 27 | |
| 2401 | 19595 | 19570 | 19570 | 19400 | 19510 | 19475 | -85 | -120 | 56 | 587 | 31 | |
| 2402 | 19395 | 19430 | 19440 | 19400 | 19400 | 19420 | 5 | 25 | 3 | 117 | 1 | |
| 2403 | 19535 | 19490 | 19500 | 19370 | 19380 | 19430 | -155 | -105 | 27 | 825 | 6 | |
| 2404 | 19510 | 19470 | 19510 | 19350 | 19430 | 19430 | -80 | -80 | 9 | 445 | 0 | |
| 2405 | 19510 | 19500 | 19500 | 19330 | 19390 | 19400 | -120 | -110 | 11 | 194 | -3 | |
| 2406 | 19495 | 19400 | 19400 | 19400 | 19400 | 19400 | -95 | -95 | 2 | 28 | 1 | |
| Total | 196672 | 205848 / -5309 | ||||||||||
豫公网安备41010502003434号