| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 69260 | 68960 | 69210 | 68790 | 69200 | 68940 | -60 | -320 | 32744 | 96787 | -10299 |
| 2309 | 69170 | 68880 | 69110 | 68700 | 69100 | 68850 | -70 | -320 | 79752 | 184963 | -5953 | |
| 2310 | 69050 | 68730 | 68940 | 68560 | 68930 | 68730 | -120 | -320 | 17791 | 86343 | 2724 | |
| 2311 | 68960 | 68400 | 68780 | 68400 | 68750 | 68570 | -210 | -390 | 5812 | 39847 | 1338 | |
| 2312 | 68760 | 68560 | 68650 | 68250 | 68650 | 68450 | -110 | -310 | 2934 | 31666 | 404 | |
| 2401 | 68740 | 68300 | 68590 | 68220 | 68540 | 68400 | -200 | -340 | 502 | 6153 | 77 | |
| 2402 | 68610 | 68460 | 68500 | 68180 | 68470 | 68250 | -140 | -360 | 687 | 4738 | 554 | |
| 2403 | 68570 | 68380 | 68410 | 68110 | 68390 | 68260 | -180 | -310 | 71 | 3278 | 3 | |
| 2404 | 68480 | 68290 | 68350 | 68030 | 68330 | 68190 | -150 | -290 | 70 | 2078 | 32 | |
| 2405 | 68380 | 68150 | 68220 | 67890 | 68220 | 68070 | -160 | -310 | 28 | 882 | 1 | |
| 2406 | 68290 | 68070 | 68160 | 67780 | 68150 | 67950 | -140 | -340 | 582 | 1388 | 421 | |
| 2407 | 68430 | 68070 | 68100 | 67720 | 68090 | 67930 | -340 | -500 | 108 | 163 | 46 | |
| Total | 141081 | 458286 / -10652 | ||||||||||
| Aluminum | 2308 | 18415 | 18460 | 18460 | 18325 | 18400 | 18390 | -15 | -25 | 32807 | 65768 | -12586 |
| 2309 | 18405 | 18400 | 18445 | 18310 | 18390 | 18375 | -15 | -30 | 167942 | 248680 | -10433 | |
| 2310 | 18410 | 18380 | 18425 | 18290 | 18355 | 18355 | -55 | -55 | 45819 | 122558 | 3806 | |
| 2311 | 18355 | 18305 | 18380 | 18245 | 18310 | 18310 | -45 | -45 | 9948 | 43586 | 754 | |
| 2312 | 18275 | 18285 | 18325 | 18190 | 18235 | 18260 | -40 | -15 | 5737 | 32118 | 854 | |
| 2401 | 18265 | 18245 | 18280 | 18160 | 18215 | 18220 | -50 | -45 | 1762 | 12367 | 100 | |
| 2402 | 18245 | 18260 | 18260 | 18185 | 18255 | 18240 | 10 | -5 | 52 | 3335 | -2 | |
| 2403 | 18330 | 18310 | 18310 | 18205 | 18255 | 18240 | -75 | -90 | 45 | 785 | -1 | |
| 2404 | 18310 | 18290 | 18290 | 18225 | 18260 | 18265 | -50 | -45 | 12 | 569 | 0 | |
| 2405 | 18340 | 18315 | 18315 | 18225 | 18280 | 18270 | -60 | -70 | 24 | 544 | -2 | |
| 2406 | 18315 | 18300 | 18300 | 18230 | 18280 | 18255 | -35 | -60 | 5 | 689 | 0 | |
| 2407 | 18340 | 18305 | 18305 | -35 | -35 | 0 | 8 | 0 | ||||
| Total | 264153 | 531007 / -17510 | ||||||||||
| Zinc | 2308 | 20795 | 20740 | 20760 | 20490 | 20705 | 20620 | -90 | -175 | 17453 | 26100 | -4399 |
| 2309 | 20735 | 20685 | 20705 | 20425 | 20645 | 20575 | -90 | -160 | 172187 | 118541 | -7536 | |
| 2310 | 20680 | 20560 | 20640 | 20350 | 20570 | 20505 | -110 | -175 | 42260 | 43152 | 2294 | |
| 2311 | 20610 | 20505 | 20560 | 20270 | 20490 | 20420 | -120 | -190 | 6968 | 15776 | 1082 | |
| 2312 | 20510 | 20485 | 20490 | 20195 | 20420 | 20420 | -90 | -90 | 1730 | 4628 | 1163 | |
| 2401 | 20445 | 20430 | 20450 | 20160 | 20390 | 20320 | -55 | -125 | 338 | 739 | 68 | |
| 2402 | 20355 | 20385 | 20420 | 20275 | 20390 | 20355 | 35 | 0 | 11 | 133 | 2 | |
| 2403 | 20385 | 20320 | 20345 | 20135 | 20190 | 20250 | -195 | -135 | 15 | 872 | 4 | |
| 2404 | 20360 | 20150 | 20150 | 20150 | 20150 | 20150 | -210 | -210 | 1 | 443 | 1 | |
| 2405 | 20355 | 20150 | 20270 | 20150 | 20270 | 20240 | -85 | -115 | 10 | 235 | 7 | |
| 2406 | 20325 | 20235 | 20250 | 20185 | 20215 | 20220 | -110 | -105 | 6 | 88 | 1 | |
| 2407 | 20305 | 20270 | 20270 | 20100 | 20210 | 20165 | -95 | -140 | 6 | 28 | 5 | |
| Total | 240985 | 210735 / -7308 | ||||||||||
豫公网安备41010502003434号