| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 69490 | 69190 | 69330 | 68980 | 69150 | 69100 | -340 | -390 | 23110 | 42370 | -8340 |
| 2309 | 69290 | 69020 | 69180 | 68800 | 69030 | 68950 | -260 | -340 | 73848 | 183274 | -3525 | |
| 2310 | 69090 | 68900 | 68960 | 68600 | 68830 | 68740 | -260 | -350 | 30554 | 117799 | 855 | |
| 2311 | 68910 | 68660 | 68730 | 68360 | 68600 | 68510 | -310 | -400 | 9609 | 51361 | 1672 | |
| 2312 | 68740 | 68450 | 68580 | 68190 | 68470 | 68350 | -270 | -390 | 5201 | 36177 | 482 | |
| 2401 | 68630 | 68380 | 68490 | 68110 | 68370 | 68260 | -260 | -370 | 1567 | 7071 | 665 | |
| 2402 | 68560 | 68260 | 68640 | 68050 | 68300 | 68200 | -260 | -360 | 390 | 5170 | 219 | |
| 2403 | 68640 | 68290 | 68300 | 68040 | 68280 | 68150 | -360 | -490 | 96 | 3597 | 19 | |
| 2404 | 68340 | 68290 | 68370 | 68030 | 68290 | 68140 | -50 | -200 | 32 | 2061 | 4 | |
| 2405 | 68570 | 68000 | 68350 | 68000 | 68250 | 68130 | -320 | -440 | 47 | 856 | -2 | |
| 2406 | 68550 | 68220 | 68270 | 67970 | 68180 | 68120 | -370 | -430 | 249 | 1309 | -156 | |
| 2407 | 68550 | 68150 | 68160 | 67910 | 68080 | 68040 | -470 | -510 | 31 | 295 | 7 | |
| Total | 144734 | 451340 / -8100 | ||||||||||
| Aluminum | 2308 | 18540 | 18520 | 18570 | 18470 | 18530 | 18505 | -10 | -35 | 11715 | 28140 | -5570 |
| 2309 | 18505 | 18460 | 18530 | 18425 | 18485 | 18470 | -20 | -35 | 152910 | 226328 | -5780 | |
| 2310 | 18455 | 18490 | 18490 | 18390 | 18445 | 18430 | -10 | -25 | 59435 | 131670 | 1969 | |
| 2311 | 18390 | 18395 | 18420 | 18325 | 18375 | 18370 | -15 | -20 | 12439 | 47841 | -11 | |
| 2312 | 18330 | 18330 | 18355 | 18260 | 18310 | 18305 | -20 | -25 | 3967 | 33496 | 455 | |
| 2401 | 18295 | 18280 | 18320 | 18230 | 18285 | 18270 | -10 | -25 | 1499 | 14071 | 311 | |
| 2402 | 18320 | 18295 | 18320 | 18240 | 18265 | 18265 | -55 | -55 | 471 | 4262 | 293 | |
| 2403 | 18315 | 18305 | 18335 | 18275 | 18280 | 18290 | -35 | -25 | 54 | 810 | 20 | |
| 2404 | 18320 | 18310 | 18310 | 18260 | 18300 | 18275 | -20 | -45 | 11 | 625 | 0 | |
| 2405 | 18305 | 18305 | 18355 | 18295 | 18315 | 18315 | 10 | 10 | 8 | 558 | 1 | |
| 2406 | 18315 | 18305 | 18325 | 18305 | 18325 | 18315 | 10 | 0 | 4 | 759 | 1 | |
| 2407 | 18325 | 18330 | 18330 | 18290 | 18290 | 18310 | -35 | -15 | 2 | 83 | 1 | |
| Total | 242515 | 488643 / -8310 | ||||||||||
| Zinc | 2308 | 21075 | 21050 | 21135 | 20895 | 20920 | 21000 | -155 | -75 | 4220 | 9810 | -1555 |
| 2309 | 20970 | 21025 | 21060 | 20820 | 20875 | 20935 | -95 | -35 | 140320 | 102457 | -4310 | |
| 2310 | 20865 | 20920 | 20965 | 20735 | 20790 | 20835 | -75 | -30 | 46444 | 49958 | 742 | |
| 2311 | 20755 | 20785 | 20850 | 20630 | 20690 | 20730 | -65 | -25 | 11636 | 13373 | -67 | |
| 2312 | 20670 | 20705 | 20765 | 20550 | 20610 | 20645 | -60 | -25 | 1798 | 5705 | 144 | |
| 2401 | 20620 | 20635 | 20705 | 20505 | 20560 | 20585 | -60 | -35 | 300 | 864 | -20 | |
| 2402 | 20615 | 20520 | 20550 | 20500 | 20530 | 20540 | -85 | -75 | 18 | 162 | 2 | |
| 2403 | 20585 | 20530 | 20590 | 20450 | 20520 | 20525 | -65 | -60 | 16 | 903 | 12 | |
| 2404 | 20555 | 20470 | 20520 | 20440 | 20440 | 20485 | -115 | -70 | 7 | 467 | 2 | |
| 2405 | 20595 | 20550 | 20550 | 20410 | 20480 | 20485 | -115 | -110 | 14 | 225 | 1 | |
| 2406 | 20595 | 20435 | 20530 | 20345 | 20455 | 20450 | -140 | -145 | 10 | 110 | -1 | |
| 2407 | 20495 | 20495 | 20540 | 20400 | 20435 | 20470 | -60 | -25 | 28 | 36 | -11 | |
| Total | 204811 | 184070 / -5061 | ||||||||||
豫公网安备41010502003434号