| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 68590 | 68790 | 68950 | 68350 | 68350 | 68520 | -240 | -70 | 16430 | 11405 | -7875 |
| 2309 | 68470 | 68750 | 68850 | 68180 | 68200 | 68460 | -270 | -10 | 88030 | 167514 | -1792 | |
| 2310 | 68280 | 68500 | 68640 | 67970 | 67980 | 68240 | -300 | -40 | 38630 | 125923 | 3276 | |
| 2311 | 68080 | 68210 | 68450 | 67770 | 67790 | 68030 | -290 | -50 | 11208 | 56956 | 1738 | |
| 2312 | 67910 | 68130 | 68270 | 67640 | 67640 | 67880 | -270 | -30 | 5255 | 39365 | 832 | |
| 2401 | 67800 | 68010 | 68170 | 67550 | 67580 | 67750 | -220 | -50 | 1446 | 9118 | 535 | |
| 2402 | 67730 | 68030 | 68090 | 67520 | 67560 | 67630 | -170 | -100 | 157 | 5429 | 89 | |
| 2403 | 67720 | 67990 | 68060 | 67500 | 67540 | 67650 | -180 | -70 | 154 | 3821 | 70 | |
| 2404 | 67660 | 67950 | 68010 | 67390 | 67450 | 67550 | -210 | -110 | 124 | 2297 | 62 | |
| 2405 | 67630 | 67900 | 67910 | 67390 | 67400 | 67490 | -230 | -140 | 52 | 1027 | 40 | |
| 2406 | 67450 | 67840 | 67840 | 67220 | 67300 | 67360 | -150 | -90 | 107 | 1823 | 35 | |
| 2407 | 67350 | 67740 | 67740 | 67100 | 67200 | 67320 | -150 | -30 | 143 | 746 | 69 | |
| Total | 161736 | 425424 / -2921 | ||||||||||
| Aluminum | 2308 | 18535 | 18580 | 18595 | 18480 | 18485 | 18540 | -50 | 5 | 6015 | 8120 | -4220 |
| 2309 | 18495 | 18540 | 18560 | 18420 | 18425 | 18495 | -70 | 0 | 134820 | 217346 | -12193 | |
| 2310 | 18410 | 18440 | 18490 | 18365 | 18365 | 18415 | -45 | 5 | 47924 | 137815 | 4383 | |
| 2311 | 18315 | 18345 | 18370 | 18285 | 18285 | 18325 | -30 | 10 | 15252 | 54313 | 190 | |
| 2312 | 18240 | 18300 | 18300 | 18215 | 18215 | 18250 | -25 | 10 | 6426 | 37859 | 1448 | |
| 2401 | 18190 | 18230 | 18245 | 18165 | 18180 | 18205 | -10 | 15 | 1194 | 15092 | 12 | |
| 2402 | 18190 | 18245 | 18245 | 18170 | 18190 | 18200 | 0 | 10 | 152 | 4791 | 19 | |
| 2403 | 18215 | 18245 | 18255 | 18200 | 18215 | 18210 | 0 | -5 | 35 | 988 | 18 | |
| 2404 | 18215 | 18265 | 18265 | 18220 | 18220 | 18230 | 5 | 15 | 17 | 658 | 11 | |
| 2405 | 18230 | 18260 | 18325 | 18235 | 18235 | 18250 | 5 | 20 | 28 | 572 | 1 | |
| 2406 | 18230 | 18265 | 18275 | 18225 | 18255 | 18250 | 25 | 20 | 39 | 802 | 11 | |
| 2407 | 18245 | 18250 | 18295 | 18235 | 18235 | 18240 | -10 | -5 | 28 | 95 | 5 | |
| Total | 211930 | 478451 / -10315 | ||||||||||
| Zinc | 2308 | 20920 | 20800 | 20875 | 20680 | 20710 | 20735 | -210 | -185 | 1600 | 4015 | -845 |
| 2309 | 20875 | 20850 | 20860 | 20625 | 20655 | 20720 | -220 | -155 | 142818 | 92145 | -807 | |
| 2310 | 20795 | 20775 | 20790 | 20555 | 20585 | 20650 | -210 | -145 | 54230 | 60202 | 1919 | |
| 2311 | 20690 | 20695 | 20695 | 20475 | 20510 | 20560 | -180 | -130 | 13317 | 16379 | 669 | |
| 2312 | 20615 | 20565 | 20565 | 20395 | 20420 | 20480 | -195 | -135 | 1675 | 7309 | 374 | |
| 2401 | 20550 | 20565 | 20565 | 20360 | 20390 | 20425 | -160 | -125 | 244 | 1213 | 58 | |
| 2402 | 20505 | 20470 | 20470 | 20335 | 20355 | 20390 | -150 | -115 | 23 | 171 | 5 | |
| 2403 | 20505 | 20420 | 20430 | 20345 | 20345 | 20385 | -160 | -120 | 37 | 935 | 20 | |
| 2404 | 20480 | 20365 | 20390 | 20325 | 20325 | 20330 | -155 | -150 | 22 | 494 | 16 | |
| 2405 | 20450 | 20400 | 20400 | 20290 | 20295 | 20335 | -155 | -115 | 16 | 220 | 1 | |
| 2406 | 20430 | 20385 | 20385 | 20250 | 20305 | 20305 | -125 | -125 | 25 | 145 | 22 | |
| 2407 | 20285 | 20285 | 20340 | 20270 | 20270 | 20300 | -15 | 15 | 6 | 28 | -2 | |
| Total | 214013 | 183256 / 1430 | ||||||||||
豫公网安备41010502003434号