| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 65990 | 65710 | 65790 | 65330 | 65450 | 65500 | -540 | -490 | 45030 | 90762 | -6195 |
| 2302 | 65940 | 65510 | 65770 | 65230 | 65390 | 65430 | -550 | -510 | 43934 | 97541 | 603 | |
| 2303 | 65960 | 65450 | 65780 | 65200 | 65380 | 65440 | -580 | -520 | 24334 | 112551 | 4104 | |
| 2304 | 65960 | 65630 | 65750 | 65230 | 65340 | 65420 | -620 | -540 | 4397 | 39669 | 782 | |
| 2305 | 65930 | 65810 | 65810 | 65200 | 65380 | 65370 | -550 | -560 | 1937 | 25523 | 621 | |
| 2306 | 65920 | 65440 | 65610 | 65130 | 65300 | 65290 | -620 | -630 | 786 | 16150 | 278 | |
| 2307 | 65780 | 65300 | 65370 | 65050 | 65200 | 65200 | -580 | -580 | 319 | 6470 | 126 | |
| 2308 | 65560 | 65200 | 65220 | 64970 | 65130 | 65110 | -430 | -450 | 203 | 5968 | 107 | |
| 2309 | 65560 | 65210 | 65210 | 64900 | 64900 | 64960 | -660 | -600 | 36 | 2940 | 6 | |
| 2310 | 65510 | 64960 | 64980 | 64760 | 64880 | 64860 | -630 | -650 | 68 | 1865 | -11 | |
| 2311 | 65240 | 64930 | 64930 | 64630 | 64720 | 64780 | -520 | -460 | 67 | 1468 | 3 | |
| 2312 | 65120 | 64830 | 64850 | 64560 | 64730 | 64730 | -390 | -390 | 50 | 261 | 17 | |
| Total | 121161 | 401168 / 441 | ||||||||||
| Aluminum | 2301 | 18685 | 18660 | 18690 | 18570 | 18680 | 18630 | -5 | -55 | 97667 | 94488 | -11935 |
| 2302 | 18610 | 18560 | 18600 | 18475 | 18575 | 18545 | -35 | -65 | 83855 | 135641 | 9082 | |
| 2303 | 18590 | 18565 | 18590 | 18475 | 18555 | 18535 | -35 | -55 | 22670 | 73204 | 5676 | |
| 2304 | 18570 | 18545 | 18570 | 18460 | 18540 | 18525 | -30 | -45 | 3986 | 27206 | 1185 | |
| 2305 | 18545 | 18500 | 18545 | 18440 | 18545 | 18500 | 0 | -45 | 1876 | 20591 | 704 | |
| 2306 | 18510 | 18495 | 18535 | 18435 | 18500 | 18485 | -10 | -25 | 129 | 12620 | 60 | |
| 2307 | 18600 | 18500 | 18535 | 18470 | 18530 | 18515 | -70 | -85 | 21 | 1334 | 1 | |
| 2308 | 18560 | 18500 | 18555 | 18500 | 18520 | 18525 | -40 | -35 | 27 | 914 | 14 | |
| 2309 | 18585 | 18560 | 18560 | 18480 | 18505 | 18510 | -80 | -75 | 19 | 1537 | 3 | |
| 2310 | 18575 | 18520 | 18555 | 18510 | 18535 | 18530 | -40 | -45 | 12 | 230 | -6 | |
| 2311 | 18605 | 18505 | 18560 | 18505 | 18555 | 18540 | -50 | -65 | 4 | 285 | -1 | |
| 2312 | 18665 | 18665 | 18665 | 0 | 0 | 0 | 309 | 0 | ||||
| Total | 210266 | 368359 / 4783 | ||||||||||
| Zinc | 2301 | 23450 | 23360 | 23380 | 23125 | 23260 | 23215 | -190 | -235 | 87241 | 39943 | -8247 |
| 2302 | 23400 | 23255 | 23325 | 23020 | 23155 | 23145 | -245 | -255 | 98153 | 86458 | 5385 | |
| 2303 | 23375 | 23200 | 23295 | 22980 | 23115 | 23115 | -260 | -260 | 19755 | 30193 | 3001 | |
| 2304 | 23335 | 23140 | 23260 | 22955 | 23095 | 23085 | -240 | -250 | 1971 | 9867 | 185 | |
| 2305 | 23330 | 23165 | 23215 | 22920 | 23050 | 23045 | -280 | -285 | 456 | 7716 | 43 | |
| 2306 | 23260 | 23085 | 23120 | 22880 | 22915 | 23005 | -345 | -255 | 55 | 2588 | -2 | |
| 2307 | 23210 | 23000 | 23040 | 22885 | 22885 | 23010 | -325 | -200 | 9 | 133 | -6 | |
| 2308 | 23130 | 23010 | 23010 | 22745 | 22770 | 22835 | -360 | -295 | 14 | 111 | -1 | |
| 2309 | 23050 | 22900 | 22950 | 22695 | 22710 | 22795 | -340 | -255 | 20 | 284 | 9 | |
| 2310 | 22975 | 22855 | 22855 | 22675 | 22760 | 22800 | -215 | -175 | 7 | 38 | 3 | |
| 2311 | 22905 | 22810 | 22810 | 22810 | 22810 | 22810 | -95 | -95 | 1 | 43 | 0 | |
| 2312 | 22870 | 22860 | 22860 | 22650 | 22650 | 22725 | -220 | -145 | 4 | 14 | 2 | |
| Total | 207686 | 177388 / 372 | ||||||||||
豫公网安备41010502003434号