| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 68520 | 68050 | 72630 | 67970 | 68040 | 68090 | -480 | -430 | 14390 | 5010 | -6395 |
| 2309 | 68460 | 67810 | 68180 | 67810 | 67940 | 67980 | -520 | -480 | 87228 | 167072 | -442 | |
| 2310 | 68240 | 67700 | 67970 | 67600 | 67690 | 67760 | -550 | -480 | 45612 | 124908 | -1015 | |
| 2311 | 68030 | 67510 | 67760 | 67400 | 67490 | 67540 | -540 | -490 | 10219 | 57409 | 453 | |
| 2312 | 67880 | 67360 | 67600 | 67260 | 67330 | 67400 | -550 | -480 | 4696 | 40720 | 1355 | |
| 2401 | 67750 | 67260 | 67490 | 67180 | 67230 | 67310 | -520 | -440 | 1490 | 9396 | 278 | |
| 2402 | 67630 | 67270 | 67470 | 67130 | 67170 | 67260 | -460 | -370 | 330 | 5621 | 192 | |
| 2403 | 67650 | 67250 | 67360 | 67120 | 67200 | 67230 | -450 | -420 | 229 | 3888 | 67 | |
| 2404 | 67550 | 67180 | 67310 | 67070 | 67070 | 67210 | -480 | -340 | 170 | 2407 | 110 | |
| 2405 | 67490 | 67220 | 67270 | 67010 | 67040 | 67080 | -450 | -410 | 57 | 1051 | 24 | |
| 2406 | 67360 | 66910 | 67160 | 66850 | 66870 | 66970 | -490 | -390 | 311 | 2053 | 230 | |
| 2407 | 67320 | 67010 | 67100 | 66760 | 66860 | 66890 | -460 | -430 | 205 | 887 | 141 | |
| Total | 164937 | 420422 / -5002 | ||||||||||
| Aluminum | 2308 | 18540 | 18360 | 18445 | 18255 | 18280 | 18370 | -260 | -170 | 5935 | 3505 | -4615 |
| 2309 | 18495 | 18400 | 18405 | 18200 | 18220 | 18305 | -275 | -190 | 240235 | 203515 | -13831 | |
| 2310 | 18415 | 18300 | 18320 | 18150 | 18155 | 18245 | -260 | -170 | 88812 | 142307 | 4492 | |
| 2311 | 18325 | 18220 | 18240 | 18075 | 18080 | 18170 | -245 | -155 | 21339 | 54513 | 200 | |
| 2312 | 18250 | 18155 | 18160 | 18015 | 18015 | 18095 | -235 | -155 | 11750 | 41034 | 3175 | |
| 2401 | 18205 | 18120 | 18120 | 17980 | 17980 | 18055 | -225 | -150 | 3404 | 15543 | 451 | |
| 2402 | 18200 | 18070 | 18495 | 17985 | 17985 | 18090 | -215 | -110 | 1327 | 5687 | 896 | |
| 2403 | 18210 | 18200 | 18200 | 18020 | 18020 | 18060 | -190 | -150 | 747 | 1632 | 644 | |
| 2404 | 18230 | 18120 | 18120 | 18055 | 18055 | 18085 | -175 | -145 | 141 | 757 | 99 | |
| 2405 | 18250 | 18125 | 18150 | 18050 | 18050 | 18100 | -200 | -150 | 54 | 577 | 5 | |
| 2406 | 18250 | 18130 | 18160 | 18050 | 18050 | 18115 | -200 | -135 | 46 | 804 | 2 | |
| 2407 | 18240 | 18110 | 18135 | 18085 | 18085 | 18090 | -155 | -150 | 20 | 111 | 16 | |
| Total | 373810 | 469985 / -8466 | ||||||||||
| Zinc | 2308 | 20735 | 20620 | 20620 | 20380 | 20390 | 20495 | -345 | -240 | 1280 | 3440 | -575 |
| 2309 | 20720 | 20540 | 20550 | 20330 | 20330 | 20445 | -390 | -275 | 164344 | 92414 | 269 | |
| 2310 | 20650 | 20400 | 20465 | 20240 | 20250 | 20365 | -400 | -285 | 68073 | 61852 | 1650 | |
| 2311 | 20560 | 20330 | 20375 | 20160 | 20165 | 20275 | -395 | -285 | 17142 | 17007 | 628 | |
| 2312 | 20480 | 20315 | 20315 | 20090 | 20105 | 20205 | -375 | -275 | 1927 | 7980 | 671 | |
| 2401 | 20425 | 20205 | 20260 | 20070 | 20070 | 20160 | -355 | -265 | 492 | 1372 | 159 | |
| 2402 | 20390 | 20225 | 20250 | 20065 | 20090 | 20175 | -300 | -215 | 42 | 179 | 8 | |
| 2403 | 20385 | 20120 | 20195 | 20055 | 20055 | 20135 | -330 | -250 | 60 | 965 | 30 | |
| 2404 | 20330 | 20110 | 20125 | 20050 | 20050 | 20090 | -280 | -240 | 25 | 511 | 17 | |
| 2405 | 20335 | 20150 | 20155 | 20040 | 20040 | 20085 | -295 | -250 | 37 | 242 | 22 | |
| 2406 | 20305 | 20135 | 20135 | 20050 | 20060 | 20080 | -245 | -225 | 11 | 149 | 4 | |
| 2407 | 20300 | 20035 | 20120 | 20000 | 20000 | 20045 | -300 | -255 | 10 | 32 | 4 | |
| Total | 253443 | 186143 / 2887 | ||||||||||
豫公网安备41010502003434号