| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 69850 | 69250 | 69350 | 68920 | 69020 | 69130 | -830 | -720 | 27260 | 54950 | -4795 |
| 2309 | 69790 | 69100 | 69220 | 68770 | 68860 | 68990 | -930 | -800 | 93548 | 185479 | -9684 | |
| 2310 | 69580 | 68900 | 69020 | 68560 | 68650 | 68780 | -930 | -800 | 34274 | 113496 | 1788 | |
| 2311 | 69380 | 68750 | 68820 | 68350 | 68430 | 68580 | -950 | -800 | 8291 | 48618 | 1134 | |
| 2312 | 69240 | 68640 | 68670 | 68220 | 68300 | 68430 | -940 | -810 | 4847 | 34638 | 1058 | |
| 2401 | 69150 | 68550 | 68590 | 68120 | 68220 | 68360 | -930 | -790 | 1142 | 6393 | 268 | |
| 2402 | 69080 | 68400 | 68530 | 68050 | 68200 | 68300 | -880 | -780 | 193 | 4886 | 118 | |
| 2403 | 69050 | 68380 | 68490 | 68060 | 68150 | 68250 | -900 | -800 | 143 | 3551 | 25 | |
| 2404 | 68990 | 68340 | 68440 | 68070 | 68070 | 68300 | -920 | -690 | 26 | 2034 | 4 | |
| 2405 | 69050 | 68300 | 68330 | 67970 | 68020 | 68140 | -1030 | -910 | 102 | 862 | 15 | |
| 2406 | 68840 | 68480 | 68480 | 67810 | 67900 | 68070 | -940 | -770 | 159 | 1511 | 70 | |
| 2407 | 68740 | 68230 | 68230 | 67760 | 67920 | 68010 | -820 | -730 | 88 | 289 | 48 | |
| Total | 170073 | 456707 / -9951 | ||||||||||
| Aluminum | 2308 | 18560 | 18485 | 18520 | 18415 | 18505 | 18480 | -55 | -80 | 13095 | 36745 | -2980 |
| 2309 | 18540 | 18435 | 18500 | 18385 | 18460 | 18450 | -80 | -90 | 182703 | 228751 | -16864 | |
| 2310 | 18495 | 18420 | 18460 | 18350 | 18420 | 18410 | -75 | -85 | 68720 | 128285 | -5844 | |
| 2311 | 18435 | 18350 | 18395 | 18285 | 18355 | 18345 | -80 | -90 | 15097 | 46926 | 462 | |
| 2312 | 18365 | 18290 | 18330 | 18230 | 18290 | 18280 | -75 | -85 | 5124 | 32130 | 600 | |
| 2401 | 18325 | 18250 | 18285 | 18185 | 18255 | 18250 | -70 | -75 | 2539 | 13178 | 448 | |
| 2402 | 18325 | 18260 | 18295 | 18200 | 18275 | 18255 | -50 | -70 | 169 | 3671 | 106 | |
| 2403 | 18345 | 18295 | 18300 | 18200 | 18290 | 18265 | -55 | -80 | 23 | 789 | -2 | |
| 2404 | 18385 | 18270 | 18295 | 18240 | 18275 | 18265 | -110 | -120 | 25 | 620 | 4 | |
| 2405 | 18360 | 18310 | 18310 | 18205 | 18280 | 18275 | -80 | -85 | 136 | 558 | -8 | |
| 2406 | 18350 | 18235 | 18305 | 18235 | 18255 | 18295 | -95 | -55 | 75 | 758 | 54 | |
| 2407 | 18335 | 18300 | 18310 | 18270 | 18300 | 18295 | -35 | -40 | 64 | 82 | 48 | |
| Total | 287770 | 492493 / -23976 | ||||||||||
| Zinc | 2308 | 21210 | 21100 | 21130 | 20890 | 20895 | 20970 | -315 | -240 | 5085 | 12335 | -1945 |
| 2309 | 21130 | 21030 | 21055 | 20800 | 20800 | 20895 | -330 | -235 | 153378 | 106621 | -2591 | |
| 2310 | 21040 | 20820 | 20945 | 20690 | 20700 | 20790 | -340 | -250 | 55302 | 48412 | 206 | |
| 2311 | 20920 | 20790 | 20825 | 20575 | 20575 | 20675 | -345 | -245 | 13167 | 13713 | -249 | |
| 2312 | 20830 | 20730 | 20735 | 20480 | 20500 | 20595 | -330 | -235 | 1535 | 5277 | 323 | |
| 2401 | 20800 | 20625 | 20680 | 20400 | 20470 | 20515 | -330 | -285 | 462 | 860 | -78 | |
| 2402 | 20720 | 20600 | 20600 | 20420 | 20445 | 20520 | -275 | -200 | 13 | 160 | 5 | |
| 2403 | 20745 | 20540 | 20545 | 20420 | 20435 | 20470 | -310 | -275 | 19 | 895 | 6 | |
| 2404 | 20725 | 20550 | 20575 | 20370 | 20375 | 20420 | -350 | -305 | 53 | 465 | 5 | |
| 2405 | 20700 | 20520 | 20560 | 20345 | 20435 | 20415 | -265 | -285 | 40 | 226 | -13 | |
| 2406 | 20715 | 20485 | 20510 | 20315 | 20385 | 20410 | -330 | -305 | 17 | 111 | 3 | |
| 2407 | 20660 | 20360 | 20525 | 20360 | 20405 | 20460 | -255 | -200 | 8 | 28 | 5 | |
| Total | 229079 | 189103 / -4323 | ||||||||||
豫公网安备41010502003434号