| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 69760 | 69520 | 69900 | 68910 | 68920 | 69420 | -840 | -340 | 4860 | 4585 | -2960 |
| 2308 | 69450 | 69480 | 69540 | 68710 | 68740 | 69170 | -710 | -280 | 80541 | 200090 | -6008 | |
| 2309 | 69210 | 69270 | 69320 | 68510 | 68540 | 68960 | -670 | -250 | 46458 | 158439 | -233 | |
| 2310 | 69000 | 69060 | 69100 | 68330 | 68370 | 68730 | -630 | -270 | 12274 | 59549 | 2254 | |
| 2311 | 68810 | 68850 | 68920 | 68170 | 68200 | 68520 | -610 | -290 | 4429 | 25337 | 588 | |
| 2312 | 68690 | 68730 | 68800 | 68050 | 68090 | 68470 | -600 | -220 | 1921 | 20690 | 471 | |
| 2401 | 68570 | 68600 | 68720 | 67970 | 68000 | 68340 | -570 | -230 | 495 | 5098 | -110 | |
| 2402 | 68510 | 68590 | 68590 | 67930 | 68000 | 68310 | -510 | -200 | 84 | 3583 | -12 | |
| 2403 | 68510 | 68460 | 68660 | 68000 | 68000 | 68500 | -510 | -10 | 241 | 3257 | 107 | |
| 2404 | 68530 | 68480 | 68640 | 67910 | 67980 | 68370 | -550 | -160 | 22 | 1893 | -4 | |
| 2405 | 68470 | 68640 | 68650 | 67900 | 67900 | 68350 | -570 | -120 | 21 | 659 | -8 | |
| 2406 | 68420 | 68480 | 68580 | 67940 | 67940 | 68220 | -480 | -200 | 15 | 261 | -2 | |
| Total | 151361 | 483441 / -5917 | ||||||||||
| Aluminum | 2307 | 18600 | 18470 | 18530 | 18260 | 18265 | 18365 | -335 | -235 | 4255 | 4345 | -2540 |
| 2308 | 18365 | 18370 | 18370 | 18165 | 18220 | 18220 | -145 | -145 | 180142 | 198780 | -23034 | |
| 2309 | 18275 | 18240 | 18265 | 18095 | 18150 | 18145 | -125 | -130 | 101132 | 172508 | 2593 | |
| 2310 | 18195 | 18185 | 18185 | 18030 | 18085 | 18090 | -110 | -105 | 34292 | 72768 | 1516 | |
| 2311 | 18125 | 18100 | 18100 | 17965 | 18015 | 18035 | -110 | -90 | 11451 | 26143 | -340 | |
| 2312 | 18055 | 18030 | 18045 | 17915 | 17975 | 17975 | -80 | -80 | 6882 | 26545 | 1598 | |
| 2401 | 18015 | 17955 | 18015 | 17885 | 17945 | 17955 | -70 | -60 | 928 | 10204 | 91 | |
| 2402 | 18065 | 17965 | 18045 | 17910 | 17910 | 17985 | -155 | -80 | 117 | 3045 | 10 | |
| 2403 | 18055 | 17980 | 18045 | 17930 | 17975 | 17950 | -80 | -105 | 116 | 1279 | 51 | |
| 2404 | 18060 | 17945 | 18045 | 17935 | 17990 | 17950 | -70 | -110 | 36 | 504 | 18 | |
| 2405 | 18055 | 17965 | 18050 | 17955 | 18000 | 17975 | -55 | -80 | 19 | 493 | 5 | |
| 2406 | 18035 | 17910 | 18055 | 17910 | 17965 | 17990 | -70 | -45 | 5 | 678 | 2 | |
| Total | 339375 | 517292 / -20030 | ||||||||||
| Zinc | 2307 | 20735 | 20650 | 20650 | 20410 | 20450 | 20455 | -285 | -280 | 595 | 2875 | -195 |
| 2308 | 20565 | 20500 | 20500 | 20180 | 20195 | 20330 | -370 | -235 | 137139 | 86155 | -7000 | |
| 2309 | 20410 | 20310 | 20350 | 20045 | 20080 | 20185 | -330 | -225 | 84049 | 87152 | -921 | |
| 2310 | 20255 | 20100 | 20195 | 19915 | 19925 | 20035 | -330 | -220 | 22776 | 22801 | 1347 | |
| 2311 | 20110 | 20020 | 20090 | 19765 | 19795 | 19865 | -315 | -245 | 1792 | 10372 | 659 | |
| 2312 | 19995 | 19895 | 19910 | 19655 | 19680 | 19780 | -315 | -215 | 489 | 2917 | 129 | |
| 2401 | 19875 | 19810 | 19850 | 19605 | 19615 | 19755 | -260 | -120 | 110 | 572 | 30 | |
| 2402 | 19840 | 19745 | 19755 | 19625 | 19655 | 19685 | -185 | -155 | 16 | 159 | 6 | |
| 2403 | 19825 | 19745 | 19765 | 19570 | 19575 | 19660 | -250 | -165 | 38 | 842 | 13 | |
| 2404 | 19835 | 19690 | 19690 | 19565 | 19590 | 19620 | -245 | -215 | 11 | 436 | 1 | |
| 2405 | 19820 | 19655 | 19690 | 19540 | 19555 | 19590 | -265 | -230 | 21 | 241 | 13 | |
| 2406 | 19800 | 19735 | 19735 | 19505 | 19505 | 19595 | -295 | -205 | 11 | 102 | 6 | |
| Total | 247047 | 214624 / -5912 | ||||||||||
豫公网安备41010502003434号