| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 69030 | 68390 | 68850 | 67960 | 68740 | 68430 | -290 | -600 | 28280 | 25240 | -7910 |
| 2309 | 68900 | 67800 | 68690 | 67740 | 68600 | 68190 | -300 | -710 | 113385 | 171559 | -7143 | |
| 2310 | 68710 | 67700 | 68500 | 67600 | 68400 | 68020 | -310 | -690 | 56579 | 122922 | 273 | |
| 2311 | 68510 | 67400 | 68270 | 67400 | 68140 | 67810 | -370 | -700 | 14672 | 55492 | 1573 | |
| 2312 | 68360 | 67250 | 68110 | 66890 | 68010 | 67600 | -350 | -760 | 6439 | 38221 | 1001 | |
| 2401 | 68230 | 67500 | 68020 | 67140 | 67900 | 67480 | -330 | -750 | 1627 | 7737 | 468 | |
| 2402 | 68170 | 67500 | 67900 | 67130 | 67900 | 67430 | -270 | -740 | 247 | 5330 | 110 | |
| 2403 | 68130 | 67500 | 67900 | 67100 | 67900 | 67490 | -230 | -640 | 227 | 3736 | 113 | |
| 2404 | 68140 | 67440 | 67760 | 67090 | 67760 | 67500 | -380 | -640 | 145 | 2148 | 81 | |
| 2405 | 68100 | 67400 | 67810 | 67050 | 67790 | 67330 | -310 | -770 | 111 | 911 | 42 | |
| 2406 | 68060 | 66940 | 67770 | 66900 | 67770 | 67150 | -290 | -910 | 280 | 1556 | 198 | |
| 2407 | 67970 | 66780 | 67500 | 66780 | 67460 | 67130 | -510 | -840 | 199 | 521 | 125 | |
| Total | 222191 | 435373 / -11069 | ||||||||||
| Aluminum | 2308 | 18510 | 18450 | 18605 | 18395 | 18605 | 18480 | 95 | -30 | 13855 | 15805 | -6835 |
| 2309 | 18490 | 18385 | 18570 | 18345 | 18530 | 18435 | 40 | -55 | 206787 | 233203 | 2314 | |
| 2310 | 18440 | 18325 | 18495 | 18310 | 18460 | 18375 | 20 | -65 | 74128 | 136119 | 3766 | |
| 2311 | 18365 | 18260 | 18405 | 18210 | 18395 | 18300 | 30 | -65 | 21004 | 53716 | 4440 | |
| 2312 | 18300 | 18120 | 18325 | 18120 | 18290 | 18230 | -10 | -70 | 5528 | 34696 | 481 | |
| 2401 | 18270 | 18145 | 18280 | 18085 | 18260 | 18190 | -10 | -80 | 1638 | 14489 | 329 | |
| 2402 | 18275 | 18155 | 18285 | 18155 | 18260 | 18205 | -15 | -70 | 385 | 4467 | 118 | |
| 2403 | 18280 | 18130 | 18290 | 18130 | 18260 | 18190 | -20 | -90 | 36 | 867 | 23 | |
| 2404 | 18295 | 18175 | 18285 | 18160 | 18285 | 18215 | -10 | -80 | 19 | 633 | 5 | |
| 2405 | 18290 | 18195 | 18290 | 18175 | 18290 | 18220 | 0 | -70 | 16 | 562 | 1 | |
| 2406 | 18275 | 18190 | 18300 | 18190 | 18300 | 18250 | 25 | -25 | 9 | 763 | 0 | |
| 2407 | 18300 | 18230 | 18270 | 18220 | 18270 | 18240 | -30 | -60 | 3 | 84 | 1 | |
| Total | 323408 | 495404 / 4643 | ||||||||||
| Zinc | 2308 | 20955 | 20685 | 20940 | 20645 | 20890 | 20790 | -65 | -165 | 5020 | 5970 | -1875 |
| 2309 | 20900 | 20585 | 20865 | 20530 | 20820 | 20695 | -80 | -205 | 175139 | 92993 | -6866 | |
| 2310 | 20830 | 20520 | 20790 | 20465 | 20740 | 20630 | -90 | -200 | 64023 | 54554 | 1492 | |
| 2311 | 20725 | 20430 | 20695 | 20380 | 20655 | 20530 | -70 | -195 | 17786 | 15265 | 1161 | |
| 2312 | 20645 | 20345 | 20620 | 20305 | 20560 | 20420 | -85 | -225 | 1920 | 6367 | 522 | |
| 2401 | 20575 | 20325 | 20555 | 20250 | 20495 | 20370 | -80 | -205 | 589 | 1154 | 256 | |
| 2402 | 20525 | 20240 | 20510 | 20240 | 20510 | 20365 | -15 | -160 | 8 | 165 | 4 | |
| 2403 | 20555 | 20295 | 20505 | 20215 | 20485 | 20320 | -70 | -235 | 32 | 911 | 7 | |
| 2404 | 20480 | 20230 | 20440 | 20230 | 20440 | 20350 | -40 | -130 | 3 | 477 | 0 | |
| 2405 | 20460 | 20190 | 20380 | 20190 | 20380 | 20275 | -80 | -185 | 10 | 228 | 3 | |
| 2406 | 20465 | 20330 | 20365 | 20330 | 20365 | 20350 | -100 | -115 | 3 | 122 | 1 | |
| 2407 | 20445 | 20270 | 20300 | 20270 | 20280 | 20285 | -165 | -160 | 4 | 30 | -1 | |
| Total | 264537 | 178236 / -5296 | ||||||||||
豫公网安备41010502003434号