| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 68350 | 68120 | 68150 | 67880 | 68040 | 68050 | -310 | -300 | 21820 | 24725 | -9010 |
| 2308 | 68070 | 67780 | 67910 | 67520 | 67750 | 67730 | -320 | -340 | 77680 | 189842 | -7568 | |
| 2309 | 67820 | 67550 | 67660 | 67280 | 67490 | 67500 | -330 | -320 | 45172 | 133824 | -4463 | |
| 2310 | 67570 | 67200 | 67440 | 67100 | 67280 | 67280 | -290 | -290 | 9650 | 47331 | 662 | |
| 2311 | 67400 | 67100 | 67280 | 66950 | 67120 | 67120 | -280 | -280 | 2424 | 23729 | 575 | |
| 2312 | 67300 | 67090 | 67150 | 66810 | 67000 | 67000 | -300 | -300 | 2349 | 18908 | 503 | |
| 2401 | 66960 | 67090 | 67090 | 66740 | 66940 | 66900 | -20 | -60 | 476 | 5149 | 221 | |
| 2402 | 67120 | 66930 | 66970 | 66700 | 66850 | 66870 | -270 | -250 | 110 | 3588 | 35 | |
| 2403 | 67130 | 66920 | 66950 | 66680 | 66900 | 66830 | -230 | -300 | 104 | 3157 | 15 | |
| 2404 | 67150 | 66990 | 66990 | 66750 | 66860 | 66840 | -290 | -310 | 32 | 1875 | 19 | |
| 2405 | 67120 | 66900 | 66930 | 66700 | 66920 | 66860 | -200 | -260 | 31 | 658 | 11 | |
| 2406 | 67170 | 66900 | 66900 | 66760 | 66760 | 66840 | -410 | -330 | 15 | 198 | 9 | |
| Total | 159863 | 452984 / -18991 | ||||||||||
| Aluminum | 2307 | 18295 | 18280 | 18370 | 18270 | 18340 | 18300 | 45 | 5 | 15730 | 26035 | -9305 |
| 2308 | 18065 | 18085 | 18130 | 18015 | 18100 | 18075 | 35 | 10 | 156843 | 213847 | -2262 | |
| 2309 | 17950 | 18020 | 18020 | 17890 | 17970 | 17945 | 20 | -5 | 68332 | 139273 | -2129 | |
| 2310 | 17860 | 17915 | 17930 | 17805 | 17880 | 17860 | 20 | 0 | 22337 | 60076 | 1056 | |
| 2311 | 17770 | 17825 | 17850 | 17730 | 17775 | 17780 | 5 | 10 | 7104 | 26252 | -473 | |
| 2312 | 17725 | 17790 | 17790 | 17665 | 17725 | 17710 | 0 | -15 | 2958 | 24471 | -58 | |
| 2401 | 17670 | 17735 | 17745 | 17640 | 17695 | 17680 | 25 | 10 | 392 | 9704 | 181 | |
| 2402 | 17750 | 17760 | 17760 | 17660 | 17705 | 17725 | -45 | -25 | 80 | 3020 | 60 | |
| 2403 | 17700 | 17700 | 17730 | 17690 | 17720 | 17715 | 20 | 15 | 14 | 1217 | -6 | |
| 2404 | 17680 | 17760 | 17760 | 17700 | 17705 | 17725 | 25 | 45 | 8 | 512 | 0 | |
| 2405 | 17735 | 17770 | 17770 | 17700 | 17765 | 17740 | 30 | 5 | 24 | 464 | 15 | |
| 2406 | 17605 | 17705 | 17740 | 17700 | 17730 | 17725 | 125 | 120 | 11 | 652 | 4 | |
| Total | 273833 | 505523 / -12917 | ||||||||||
| Zinc | 2307 | 20280 | 20280 | 20280 | 20080 | 20170 | 20140 | -110 | -140 | 5585 | 5760 | -3345 |
| 2308 | 20140 | 20140 | 20175 | 19925 | 20025 | 19995 | -115 | -145 | 161716 | 104548 | -4959 | |
| 2309 | 19990 | 20025 | 20025 | 19775 | 19880 | 19845 | -110 | -145 | 71902 | 70413 | 2537 | |
| 2310 | 19835 | 19860 | 19860 | 19630 | 19740 | 19695 | -95 | -140 | 13379 | 17815 | 57 | |
| 2311 | 19685 | 19760 | 19760 | 19490 | 19585 | 19545 | -100 | -140 | 1577 | 9501 | 559 | |
| 2312 | 19565 | 19530 | 19530 | 19380 | 19500 | 19440 | -65 | -125 | 357 | 3048 | 149 | |
| 2401 | 19510 | 19380 | 19470 | 19335 | 19460 | 19405 | -50 | -105 | 73 | 654 | 27 | |
| 2402 | 19460 | 19470 | 19470 | 19320 | 19415 | 19365 | -45 | -95 | 15 | 155 | 3 | |
| 2403 | 19465 | 19450 | 19450 | 19315 | 19380 | 19350 | -85 | -115 | 29 | 832 | 4 | |
| 2404 | 19460 | 19330 | 19375 | 19300 | 19350 | 19340 | -110 | -120 | 26 | 456 | 11 | |
| 2405 | 19455 | 19405 | 19425 | 19305 | 19400 | 19355 | -55 | -100 | 27 | 211 | 6 | |
| 2406 | 19330 | 19315 | 19330 | 19315 | 19315 | 19320 | -15 | -10 | 5 | 89 | 2 | |
| Total | 254691 | 213482 / -4949 | ||||||||||
豫公网安备41010502003434号