| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 68210 | 68180 | 68350 | 67940 | 68020 | 68110 | -190 | -100 | 25045 | 59395 | -7360 |
| 2308 | 67880 | 67770 | 67970 | 67530 | 67610 | 67720 | -270 | -160 | 64931 | 189293 | -1848 | |
| 2309 | 67630 | 67450 | 67710 | 67250 | 67300 | 67450 | -330 | -180 | 27200 | 130100 | 2125 | |
| 2310 | 67390 | 67130 | 67450 | 67000 | 67070 | 67180 | -320 | -210 | 7911 | 43881 | 2279 | |
| 2311 | 67190 | 66970 | 67260 | 66800 | 66910 | 66980 | -280 | -210 | 3148 | 21998 | 1821 | |
| 2312 | 67000 | 67040 | 67090 | 66630 | 66710 | 66840 | -290 | -160 | 990 | 18054 | 320 | |
| 2401 | 66960 | 66960 | 66980 | 66540 | 66600 | 66740 | -360 | -220 | 195 | 4955 | 58 | |
| 2402 | 66830 | 66870 | 66910 | 66500 | 66550 | 66700 | -280 | -130 | 40 | 3587 | 10 | |
| 2403 | 66690 | 66890 | 66910 | 66470 | 66530 | 66850 | -160 | 160 | 600 | 3029 | 504 | |
| 2404 | 66690 | 66930 | 66930 | 66500 | 66570 | 66680 | -120 | -10 | 20 | 1804 | 5 | |
| 2405 | 66860 | 66950 | 66950 | 66500 | 66600 | 66700 | -260 | -160 | 89 | 591 | 57 | |
| 2406 | 66840 | 66930 | 66930 | 66560 | 66580 | 66670 | -260 | -170 | 11 | 156 | 2 | |
| Total | 130180 | 476843 / -2027 | ||||||||||
| Aluminum | 2307 | 18205 | 18235 | 18255 | 18150 | 18215 | 18190 | 10 | -15 | 13510 | 51600 | -5305 |
| 2308 | 17855 | 17865 | 17920 | 17790 | 17845 | 17850 | -10 | -5 | 145826 | 230382 | -4294 | |
| 2309 | 17745 | 17760 | 17800 | 17665 | 17710 | 17715 | -35 | -30 | 66941 | 139725 | 2217 | |
| 2310 | 17670 | 17670 | 17720 | 17580 | 17625 | 17630 | -45 | -40 | 18617 | 57405 | 2269 | |
| 2311 | 17600 | 17640 | 17640 | 17510 | 17520 | 17555 | -80 | -45 | 3579 | 25943 | 289 | |
| 2312 | 17535 | 17595 | 17595 | 17440 | 17455 | 17485 | -80 | -50 | 3473 | 25772 | 254 | |
| 2401 | 17515 | 17535 | 17545 | 17410 | 17425 | 17450 | -90 | -65 | 598 | 9406 | 148 | |
| 2402 | 17535 | 17560 | 17560 | 17435 | 17435 | 17465 | -100 | -70 | 95 | 2888 | 38 | |
| 2403 | 17525 | 17575 | 17585 | 17460 | 17460 | 17500 | -65 | -25 | 58 | 1234 | 29 | |
| 2404 | 17510 | 17510 | 17525 | 17510 | 17525 | 17515 | 15 | 5 | 5 | 517 | 2 | |
| 2405 | 17505 | 17640 | 17640 | 17480 | 17480 | 17555 | -25 | 50 | 6 | 455 | 1 | |
| 2406 | 17525 | 17500 | 17500 | 17500 | 17500 | 17500 | -25 | -25 | 29 | 376 | 21 | |
| Total | 252737 | 545703 / -4331 | ||||||||||
| Zinc | 2307 | 20185 | 20270 | 20405 | 20120 | 20140 | 20290 | -45 | 105 | 8145 | 14130 | -3780 |
| 2308 | 20010 | 20090 | 20260 | 19955 | 19965 | 20160 | -45 | 150 | 135097 | 105384 | -799 | |
| 2309 | 19870 | 19890 | 20095 | 19815 | 19830 | 20000 | -40 | 130 | 53116 | 58611 | 2033 | |
| 2310 | 19730 | 19795 | 19945 | 19675 | 19690 | 19850 | -40 | 120 | 8431 | 15373 | 407 | |
| 2311 | 19565 | 19670 | 19805 | 19520 | 19520 | 19690 | -45 | 125 | 1328 | 8389 | 440 | |
| 2312 | 19500 | 19580 | 19685 | 19410 | 19415 | 19580 | -85 | 80 | 175 | 2744 | 20 | |
| 2401 | 19430 | 19630 | 19655 | 19350 | 19350 | 19525 | -80 | 95 | 48 | 607 | 9 | |
| 2402 | 19415 | 19590 | 19590 | 19390 | 19400 | 19495 | -15 | 80 | 10 | 124 | 0 | |
| 2403 | 19390 | 19515 | 19550 | 19380 | 19380 | 19475 | -10 | 85 | 6 | 822 | -5 | |
| 2404 | 19370 | 19510 | 19535 | 19455 | 19455 | 19500 | 85 | 130 | 3 | 445 | 2 | |
| 2405 | 19380 | 19565 | 19565 | 19360 | 19360 | 19480 | -20 | 100 | 5 | 197 | 1 | |
| 2406 | 19345 | 19540 | 19540 | 19315 | 19315 | 19430 | -30 | 85 | 8 | 35 | 4 | |
| Total | 206372 | 206861 / -1668 | ||||||||||
豫公网安备41010502003434号