| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 68630 | 68410 | 68530 | 68250 | 68290 | 68370 | -340 | -260 | 65921 | 146734 | -12005 |
| 2309 | 68510 | 68230 | 68400 | 68060 | 68130 | 68210 | -380 | -300 | 58694 | 154175 | -2195 | |
| 2310 | 68310 | 68060 | 68230 | 67900 | 67930 | 68040 | -380 | -270 | 15087 | 65751 | 831 | |
| 2311 | 68080 | 67900 | 68040 | 67740 | 67770 | 67860 | -310 | -220 | 3456 | 32448 | 488 | |
| 2312 | 68110 | 67760 | 67910 | 67610 | 67620 | 67740 | -490 | -370 | 4314 | 28198 | 1055 | |
| 2401 | 67920 | 67650 | 67850 | 67590 | 67630 | 67680 | -290 | -240 | 1469 | 6514 | 863 | |
| 2402 | 67890 | 67690 | 67820 | 67560 | 67560 | 67630 | -330 | -260 | 440 | 3852 | 108 | |
| 2403 | 67800 | 67670 | 67810 | 67510 | 67580 | 67620 | -220 | -180 | 333 | 3252 | -80 | |
| 2404 | 67990 | 67670 | 67730 | 67510 | 67530 | 67640 | -460 | -350 | 205 | 2026 | 121 | |
| 2405 | 67890 | 67660 | 67730 | 67410 | 67500 | 67530 | -390 | -360 | 338 | 888 | 180 | |
| 2406 | 67810 | 67650 | 67770 | 67490 | 67600 | 67590 | -210 | -220 | 46 | 332 | 0 | |
| 2407 | 67960 | 67610 | 67770 | 67490 | 67640 | 67700 | -320 | -260 | 55 | 61 | 37 | |
| Total | 150358 | 444231 / -10597 | ||||||||||
| Aluminum | 2308 | 18275 | 18305 | 18360 | 18235 | 18295 | 18285 | 20 | 10 | 139839 | 138847 | -19352 |
| 2309 | 18250 | 18250 | 18345 | 18205 | 18260 | 18270 | 10 | 20 | 171846 | 216182 | 7843 | |
| 2310 | 18190 | 18185 | 18280 | 18160 | 18205 | 18215 | 15 | 25 | 38238 | 83722 | 4441 | |
| 2311 | 18105 | 18115 | 18200 | 18090 | 18130 | 18140 | 25 | 35 | 10486 | 32671 | 25 | |
| 2312 | 18050 | 18095 | 18140 | 18035 | 18075 | 18080 | 25 | 30 | 5693 | 25593 | 784 | |
| 2401 | 18020 | 18010 | 18110 | 18005 | 18035 | 18055 | 15 | 35 | 911 | 10801 | -141 | |
| 2402 | 18035 | 18060 | 18075 | 18025 | 18030 | 18050 | -5 | 15 | 14 | 3256 | 3 | |
| 2403 | 18040 | 18085 | 18120 | 18040 | 18085 | 18090 | 45 | 50 | 65 | 1556 | 60 | |
| 2404 | 18075 | 18070 | 18130 | 18070 | 18130 | 18115 | 55 | 40 | 13 | 571 | 10 | |
| 2405 | 18090 | 18070 | 18160 | 18060 | 18060 | 18095 | -30 | 5 | 20 | 526 | 5 | |
| 2406 | 18130 | 18110 | 18150 | 18095 | 18135 | 18120 | 5 | -10 | 8 | 683 | 1 | |
| 2407 | 18065 | 18130 | 18130 | 18130 | 18130 | 18130 | 65 | 65 | 1 | 107 | 1 | |
| Total | 367134 | 514515 / -6320 | ||||||||||
| Zinc | 2308 | 20225 | 20165 | 20265 | 20080 | 20120 | 20160 | -105 | -65 | 58546 | 50510 | -9342 |
| 2309 | 20150 | 20120 | 20180 | 19975 | 20015 | 20065 | -135 | -85 | 196246 | 114719 | 1154 | |
| 2310 | 20025 | 20010 | 20040 | 19850 | 19885 | 19935 | -140 | -90 | 28871 | 30939 | -60 | |
| 2311 | 19900 | 19860 | 19905 | 19730 | 19760 | 19820 | -140 | -80 | 6175 | 12395 | 1129 | |
| 2312 | 19810 | 19725 | 19815 | 19640 | 19665 | 19715 | -145 | -95 | 624 | 3387 | 216 | |
| 2401 | 19750 | 19700 | 19775 | 19630 | 19640 | 19700 | -110 | -50 | 228 | 695 | 76 | |
| 2402 | 19755 | 19650 | 19740 | 19595 | 19595 | 19675 | -160 | -80 | 16 | 165 | 0 | |
| 2403 | 19715 | 19610 | 19740 | 19600 | 19600 | 19665 | -115 | -50 | 39 | 866 | 13 | |
| 2404 | 19715 | 19645 | 19685 | 19600 | 19600 | 19635 | -115 | -80 | 5 | 463 | 1 | |
| 2405 | 19705 | 19595 | 19700 | 19525 | 19575 | 19625 | -130 | -80 | 22 | 273 | 4 | |
| 2406 | 19675 | 19575 | 19685 | 19575 | 19590 | 19615 | -85 | -60 | 13 | 101 | 1 | |
| 2407 | 19700 | 19640 | 19640 | 19595 | 19620 | 19610 | -80 | -90 | 5 | 16 | -1 | |
| Total | 290790 | 214529 / -6809 | ||||||||||
豫公网安备41010502003434号