| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 69100 | 69280 | 69360 | 68880 | 68900 | 69030 | -200 | -70 | 25430 | 33150 | -9220 |
| 2309 | 68950 | 69120 | 69230 | 68700 | 68730 | 68900 | -220 | -50 | 76022 | 178702 | -4572 | |
| 2310 | 68740 | 68920 | 69030 | 68520 | 68560 | 68710 | -180 | -30 | 33261 | 122649 | 4850 | |
| 2311 | 68510 | 68680 | 68820 | 68310 | 68350 | 68510 | -160 | 0 | 9174 | 53919 | 2558 | |
| 2312 | 68350 | 68590 | 68660 | 68140 | 68200 | 68360 | -150 | 10 | 4385 | 37220 | 1043 | |
| 2401 | 68260 | 68480 | 68550 | 68050 | 68140 | 68230 | -120 | -30 | 866 | 7269 | 198 | |
| 2402 | 68200 | 68450 | 68500 | 68020 | 68070 | 68170 | -130 | -30 | 112 | 5220 | 50 | |
| 2403 | 68150 | 68450 | 68450 | 68000 | 68090 | 68130 | -60 | -20 | 87 | 3623 | 26 | |
| 2404 | 68140 | 68450 | 68450 | 68000 | 68010 | 68140 | -130 | 0 | 38 | 2067 | 6 | |
| 2405 | 68130 | 68360 | 68360 | 67930 | 67970 | 68100 | -160 | -30 | 24 | 869 | 13 | |
| 2406 | 68120 | 68340 | 68420 | 67790 | 67910 | 68060 | -210 | -60 | 143 | 1358 | 49 | |
| 2407 | 68040 | 68200 | 68200 | 67750 | 67880 | 67970 | -160 | -70 | 137 | 396 | 101 | |
| Total | 149679 | 446442 / -4898 | ||||||||||
| Aluminum | 2308 | 18505 | 18530 | 18645 | 18470 | 18505 | 18510 | 0 | 5 | 11605 | 22640 | -5500 |
| 2309 | 18470 | 18535 | 18570 | 18430 | 18470 | 18490 | 0 | 20 | 143156 | 230888 | 4560 | |
| 2310 | 18430 | 18475 | 18525 | 18385 | 18425 | 18440 | -5 | 10 | 48175 | 132353 | 683 | |
| 2311 | 18370 | 18425 | 18450 | 18315 | 18350 | 18365 | -20 | -5 | 13019 | 49276 | 1435 | |
| 2312 | 18305 | 18360 | 18385 | 18250 | 18280 | 18300 | -25 | -5 | 3246 | 34215 | 719 | |
| 2401 | 18270 | 18285 | 18355 | 18220 | 18240 | 18270 | -30 | 0 | 702 | 14160 | 89 | |
| 2402 | 18265 | 18350 | 18350 | 18225 | 18245 | 18275 | -20 | 10 | 133 | 4349 | 87 | |
| 2403 | 18290 | 18340 | 18340 | 18250 | 18280 | 18280 | -10 | -10 | 48 | 844 | 34 | |
| 2404 | 18275 | 18320 | 18320 | 18245 | 18270 | 18295 | -5 | 20 | 8 | 628 | 3 | |
| 2405 | 18315 | 18330 | 18330 | 18270 | 18275 | 18290 | -40 | -25 | 7 | 561 | 3 | |
| 2406 | 18315 | 18285 | 18285 | 18265 | 18265 | 18275 | -50 | -40 | 6 | 763 | 4 | |
| 2407 | 18310 | 18290 | 18310 | 18290 | 18310 | 18300 | 0 | -10 | 2 | 83 | 0 | |
| Total | 220107 | 490760 / 2117 | ||||||||||
| Zinc | 2308 | 21000 | 20920 | 21090 | 20900 | 20925 | 20955 | -75 | -45 | 4930 | 7845 | -1965 |
| 2309 | 20935 | 20935 | 21025 | 20820 | 20840 | 20900 | -95 | -35 | 114342 | 99859 | -2598 | |
| 2310 | 20835 | 20800 | 20940 | 20745 | 20770 | 20830 | -65 | -5 | 41046 | 53062 | 3104 | |
| 2311 | 20730 | 20670 | 20830 | 20650 | 20670 | 20725 | -60 | -5 | 11076 | 14104 | 731 | |
| 2312 | 20645 | 20550 | 20735 | 20550 | 20585 | 20645 | -60 | 0 | 1489 | 5845 | 140 | |
| 2401 | 20585 | 20655 | 20690 | 20515 | 20535 | 20575 | -50 | -10 | 207 | 898 | 34 | |
| 2402 | 20540 | 20530 | 20550 | 20495 | 20495 | 20525 | -45 | -15 | 3 | 161 | -1 | |
| 2403 | 20525 | 20635 | 20635 | 20475 | 20475 | 20555 | -50 | 30 | 4 | 904 | 1 | |
| 2404 | 20485 | 20480 | 20480 | 20480 | 20480 | 20480 | -5 | -5 | 10 | 477 | 10 | |
| 2405 | 20485 | 20460 | 20460 | 20460 | 20460 | 20460 | -25 | -25 | 1 | 225 | 0 | |
| 2406 | 20450 | 20465 | 20485 | 20460 | 20460 | 20465 | 10 | 15 | 13 | 121 | 11 | |
| 2407 | 20470 | 20520 | 20520 | 20400 | 20425 | 20445 | -45 | -25 | 16 | 31 | -5 | |
| Total | 173137 | 183532 / -538 | ||||||||||
豫公网安备41010502003434号