| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 66180 | 66340 | 66340 | 65430 | 65900 | 65680 | -280 | -500 | 18361 | 39520 | -5741 |
| 2302 | 66120 | 66160 | 66250 | 65310 | 65790 | 65670 | -330 | -450 | 49307 | 96846 | -2795 | |
| 2303 | 66110 | 66200 | 66250 | 65270 | 65780 | 65610 | -330 | -500 | 36213 | 135338 | 997 | |
| 2304 | 66050 | 66240 | 66240 | 65220 | 65700 | 65510 | -350 | -540 | 9532 | 48020 | -868 | |
| 2305 | 66000 | 66090 | 66090 | 65140 | 65650 | 65480 | -350 | -520 | 4435 | 28979 | -194 | |
| 2306 | 65890 | 65810 | 65870 | 65030 | 65540 | 65290 | -350 | -600 | 2789 | 19546 | 399 | |
| 2307 | 65790 | 65590 | 65620 | 64950 | 65440 | 65230 | -350 | -560 | 433 | 7385 | -93 | |
| 2308 | 65740 | 65410 | 65480 | 64860 | 65370 | 65200 | -370 | -540 | 704 | 6034 | -268 | |
| 2309 | 65560 | 65180 | 65480 | 64790 | 65260 | 65210 | -300 | -350 | 417 | 2823 | -300 | |
| 2310 | 65600 | 64810 | 65300 | 64780 | 65160 | 65140 | -440 | -460 | 180 | 1768 | -149 | |
| 2311 | 65440 | 65310 | 65410 | 64620 | 65080 | 64990 | -360 | -450 | 31 | 1457 | 2 | |
| 2312 | 65340 | 65250 | 65250 | 64560 | 65000 | 64970 | -340 | -370 | 175 | 531 | 130 | |
| Total | 122577 | 388247 / -8880 | ||||||||||
| Aluminum | 2301 | 18720 | 18710 | 18710 | 18230 | 18330 | 18390 | -390 | -330 | 17804 | 24330 | -3979 |
| 2302 | 18685 | 18660 | 18680 | 18160 | 18270 | 18330 | -415 | -355 | 201504 | 153402 | 16653 | |
| 2303 | 18670 | 18600 | 18640 | 18000 | 18260 | 18315 | -410 | -355 | 86356 | 113706 | 12221 | |
| 2304 | 18660 | 18640 | 18640 | 18160 | 18255 | 18315 | -405 | -345 | 25037 | 45566 | 8455 | |
| 2305 | 18645 | 18615 | 18625 | 18150 | 18245 | 18280 | -400 | -365 | 12162 | 28482 | 4596 | |
| 2306 | 18650 | 18635 | 18635 | 18150 | 18225 | 18280 | -425 | -370 | 2375 | 12788 | 897 | |
| 2307 | 18660 | 18480 | 18505 | 18145 | 18230 | 18300 | -430 | -360 | 545 | 2071 | 345 | |
| 2308 | 18620 | 18495 | 18500 | 18190 | 18240 | 18300 | -380 | -320 | 349 | 1082 | 143 | |
| 2309 | 18665 | 18500 | 18500 | 18190 | 18220 | 18290 | -445 | -375 | 109 | 1575 | 31 | |
| 2310 | 18645 | 18500 | 18500 | 18195 | 18260 | 18345 | -385 | -300 | 16 | 238 | 7 | |
| 2311 | 18640 | 18525 | 18525 | 18195 | 18195 | 18365 | -445 | -275 | 8 | 282 | 4 | |
| 2312 | 18660 | 18550 | 18560 | 18220 | 18250 | 18305 | -410 | -355 | 38 | 342 | 20 | |
| Total | 346303 | 383864 / 39393 | ||||||||||
| Zinc | 2301 | 23805 | 23820 | 23825 | 23370 | 23605 | 23515 | -200 | -290 | 6030 | 9235 | -1290 |
| 2302 | 23705 | 23800 | 23800 | 23225 | 23455 | 23420 | -250 | -285 | 98612 | 86057 | -1969 | |
| 2303 | 23675 | 23725 | 23755 | 23205 | 23420 | 23395 | -255 | -280 | 32426 | 49772 | 3718 | |
| 2304 | 23650 | 23675 | 23730 | 23180 | 23400 | 23360 | -250 | -290 | 3058 | 10820 | 249 | |
| 2305 | 23595 | 23505 | 23505 | 23140 | 23330 | 23285 | -265 | -310 | 479 | 7957 | 179 | |
| 2306 | 23585 | 23455 | 23455 | 23085 | 23300 | 23200 | -285 | -385 | 116 | 2120 | 15 | |
| 2307 | 23535 | 23345 | 23345 | 23025 | 23310 | 23250 | -225 | -285 | 4 | 144 | 2 | |
| 2308 | 23510 | 23220 | 23220 | -290 | -290 | 0 | 117 | 0 | ||||
| 2309 | 23345 | 22935 | 23175 | 22935 | 23125 | 23035 | -220 | -310 | 8 | 296 | 1 | |
| 2310 | 23315 | 22870 | 22930 | 22865 | 22865 | 22885 | -450 | -430 | 3 | 51 | 1 | |
| 2311 | 23345 | 22875 | 23105 | 22875 | 23105 | 22970 | -240 | -375 | 4 | 37 | -1 | |
| 2312 | 23375 | 23000 | 23100 | 22880 | 23100 | 22955 | -275 | -420 | 14 | 41 | 11 | |
| Total | 140754 | 166647 / 916 | ||||||||||
豫公网安备41010502003434号