| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 68560 | 68330 | 68430 | 68140 | 68140 | 68270 | -420 | -290 | 16790 | 70775 | -5265 |
| 2308 | 68190 | 67920 | 68070 | 67750 | 67760 | 67900 | -430 | -290 | 46243 | 190735 | -1590 | |
| 2309 | 67910 | 67670 | 67800 | 67500 | 67510 | 67650 | -400 | -260 | 19368 | 124567 | 1163 | |
| 2310 | 67650 | 67350 | 67540 | 67250 | 67250 | 67390 | -400 | -260 | 5151 | 40548 | 871 | |
| 2311 | 67390 | 67190 | 67330 | 67060 | 67080 | 67190 | -310 | -200 | 1564 | 19873 | 489 | |
| 2312 | 67250 | 67020 | 67190 | 66900 | 66920 | 67060 | -330 | -190 | 1705 | 17510 | 900 | |
| 2401 | 67100 | 66850 | 67070 | 66800 | 66800 | 66910 | -300 | -190 | 74 | 4832 | 2 | |
| 2402 | 67090 | 66960 | 66960 | 66700 | 66700 | 66940 | -390 | -150 | 57 | 3575 | 50 | |
| 2403 | 67070 | 66820 | 66950 | 66810 | 66870 | 66860 | -200 | -210 | 12 | 1525 | -5 | |
| 2404 | 67120 | 66860 | 66880 | 66770 | 66780 | 66820 | -340 | -300 | 6 | 753 | -1 | |
| 2405 | 67090 | 66850 | 66990 | 66690 | 66690 | 66840 | -400 | -250 | 11 | 523 | 0 | |
| 2406 | 67030 | 66820 | 66930 | 66750 | 66750 | 66830 | -280 | -200 | 16 | 125 | 5 | |
| Total | 90997 | 475341 / -3381 | ||||||||||
| Aluminum | 2307 | 18325 | 18270 | 18325 | 18155 | 18160 | 18235 | -165 | -90 | 19460 | 64725 | -9145 |
| 2308 | 18040 | 17975 | 18030 | 17805 | 17820 | 17915 | -220 | -125 | 193490 | 235456 | 3253 | |
| 2309 | 17895 | 17805 | 17885 | 17685 | 17690 | 17775 | -205 | -120 | 71449 | 137355 | 7091 | |
| 2310 | 17785 | 17745 | 17775 | 17605 | 17625 | 17690 | -160 | -95 | 25887 | 54383 | 3134 | |
| 2311 | 17695 | 17640 | 17685 | 17535 | 17550 | 17605 | -145 | -90 | 6441 | 25233 | 433 | |
| 2312 | 17615 | 17570 | 17610 | 17465 | 17470 | 17525 | -145 | -90 | 4393 | 25412 | 311 | |
| 2401 | 17580 | 17545 | 17570 | 17445 | 17450 | 17495 | -130 | -85 | 738 | 8811 | 180 | |
| 2402 | 17595 | 17565 | 17605 | 17460 | 17465 | 17495 | -130 | -100 | 80 | 2826 | 16 | |
| 2403 | 17565 | 17565 | 17565 | 17450 | 17485 | 17485 | -80 | -80 | 122 | 1199 | 94 | |
| 2404 | 17640 | 17585 | 17585 | 17490 | 17495 | 17525 | -145 | -115 | 15 | 435 | 5 | |
| 2405 | 17640 | 17620 | 17620 | 17500 | 17500 | 17545 | -140 | -95 | 92 | 398 | 8 | |
| 2406 | 17635 | 17575 | 17575 | 17520 | 17520 | 17540 | -115 | -95 | 3 | 334 | 1 | |
| Total | 322170 | 556567 / 5381 | ||||||||||
| Zinc | 2307 | 20220 | 20265 | 20475 | 20230 | 20240 | 20370 | 20 | 150 | 5825 | 21090 | -2350 |
| 2308 | 20065 | 20145 | 20330 | 20065 | 20070 | 20225 | 5 | 160 | 146442 | 106917 | 2081 | |
| 2309 | 19910 | 19950 | 20165 | 19920 | 19920 | 20065 | 10 | 155 | 49698 | 53010 | 1063 | |
| 2310 | 19765 | 19830 | 20015 | 19780 | 19790 | 19930 | 25 | 165 | 7881 | 14003 | 190 | |
| 2311 | 19640 | 19685 | 19875 | 19635 | 19640 | 19770 | 0 | 130 | 828 | 7440 | 181 | |
| 2312 | 19490 | 19595 | 19765 | 19520 | 19555 | 19695 | 65 | 205 | 578 | 2636 | 279 | |
| 2401 | 19475 | 19650 | 19705 | 19490 | 19500 | 19630 | 25 | 155 | 41 | 586 | -1 | |
| 2402 | 19420 | 19690 | 19690 | 19465 | 19470 | 19590 | 50 | 170 | 27 | 124 | 7 | |
| 2403 | 19430 | 19720 | 19720 | 19445 | 19445 | 19595 | 15 | 165 | 26 | 818 | -7 | |
| 2404 | 19430 | 19635 | 19660 | 19460 | 19460 | 19570 | 30 | 140 | 14 | 443 | -2 | |
| 2405 | 19400 | 19590 | 19635 | 19475 | 19475 | 19545 | 75 | 145 | 11 | 193 | -1 | |
| 2406 | 19400 | 19500 | 19500 | 19500 | 19500 | 19500 | 100 | 100 | 1 | 29 | 1 | |
| Total | 211372 | 207289 / 1441 | ||||||||||
豫公网安备41010502003434号