| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 65680 | 65660 | 65780 | 64620 | 64650 | 65020 | -1030 | -660 | 24445 | 34575 | -4945 |
| 2302 | 65670 | 65580 | 65780 | 64520 | 64560 | 65040 | -1110 | -630 | 64281 | 99483 | 2637 | |
| 2303 | 65610 | 65480 | 65740 | 64500 | 64520 | 64990 | -1090 | -620 | 56027 | 142602 | 7264 | |
| 2304 | 65510 | 65300 | 65690 | 64490 | 64510 | 64940 | -1000 | -570 | 11410 | 51278 | 3258 | |
| 2305 | 65480 | 65300 | 65600 | 64430 | 64470 | 64950 | -1010 | -530 | 6582 | 32198 | 3219 | |
| 2306 | 65290 | 65230 | 65480 | 64350 | 64400 | 64840 | -890 | -450 | 2348 | 19787 | 241 | |
| 2307 | 65230 | 65280 | 65350 | 64230 | 64420 | 64680 | -810 | -550 | 496 | 7636 | 251 | |
| 2308 | 65200 | 65180 | 65240 | 64150 | 64190 | 65070 | -1010 | -130 | 3552 | 6094 | 60 | |
| 2309 | 65210 | 65020 | 65090 | 64080 | 64110 | 64450 | -1100 | -760 | 321 | 2888 | 65 | |
| 2310 | 65140 | 65050 | 65060 | 64020 | 64060 | 64230 | -1080 | -910 | 127 | 1846 | 78 | |
| 2311 | 64990 | 64910 | 64920 | 63900 | 63940 | 64260 | -1050 | -730 | 424 | 1197 | -260 | |
| 2312 | 64970 | 64780 | 64850 | 63880 | 63930 | 64160 | -1040 | -810 | 187 | 645 | 114 | |
| Total | 170200 | 400229 / 11982 | ||||||||||
| Aluminum | 2301 | 18390 | 18205 | 18260 | 17885 | 17925 | 18060 | -465 | -330 | 11890 | 20835 | -3495 |
| 2302 | 18330 | 18170 | 18195 | 17820 | 17865 | 18005 | -465 | -325 | 217022 | 166369 | 12967 | |
| 2303 | 18315 | 18200 | 18205 | 17830 | 17875 | 17995 | -440 | -320 | 83918 | 128202 | 14496 | |
| 2304 | 18315 | 18220 | 18220 | 17845 | 17885 | 18010 | -430 | -305 | 28244 | 53235 | 7669 | |
| 2305 | 18280 | 18205 | 18205 | 17850 | 17885 | 18010 | -395 | -270 | 16801 | 34660 | 6178 | |
| 2306 | 18280 | 18045 | 18170 | 17860 | 17880 | 17990 | -400 | -290 | 6790 | 17400 | 4612 | |
| 2307 | 18300 | 18165 | 18165 | 17875 | 17890 | 18010 | -410 | -290 | 1561 | 3188 | 1117 | |
| 2308 | 18300 | 18200 | 18200 | 17890 | 17890 | 17980 | -410 | -320 | 177 | 1180 | 98 | |
| 2309 | 18290 | 18165 | 18165 | 17900 | 17910 | 18005 | -380 | -285 | 138 | 1652 | 77 | |
| 2310 | 18345 | 18145 | 18160 | 17915 | 17930 | 17990 | -415 | -355 | 90 | 273 | 35 | |
| 2311 | 18365 | 18165 | 18180 | 17860 | 17945 | 18010 | -420 | -355 | 94 | 337 | 55 | |
| 2312 | 18305 | 18200 | 18210 | 17905 | 17905 | 18045 | -400 | -260 | 133 | 396 | 54 | |
| Total | 366858 | 427727 / 43863 | ||||||||||
| Zinc | 2301 | 23515 | 23530 | 23660 | 23250 | 23260 | 23435 | -255 | -80 | 5260 | 8030 | -1205 |
| 2302 | 23420 | 23350 | 23545 | 23100 | 23105 | 23340 | -315 | -80 | 104945 | 89803 | 3746 | |
| 2303 | 23395 | 23280 | 23505 | 23040 | 23040 | 23290 | -355 | -105 | 31237 | 51005 | 1233 | |
| 2304 | 23360 | 23255 | 23470 | 23010 | 23010 | 23235 | -350 | -125 | 4569 | 11230 | 410 | |
| 2305 | 23285 | 23310 | 23420 | 22955 | 22955 | 23245 | -330 | -40 | 1422 | 8933 | 976 | |
| 2306 | 23200 | 23240 | 23350 | 22850 | 22850 | 23085 | -350 | -115 | 98 | 2115 | -5 | |
| 2307 | 23250 | 23245 | 23245 | 23000 | 23000 | 23120 | -250 | -130 | 2 | 144 | 0 | |
| 2308 | 23220 | 23205 | 23205 | 23000 | 23000 | 23100 | -220 | -120 | 2 | 117 | 0 | |
| 2309 | 23035 | 22985 | 23200 | 22785 | 22835 | 22990 | -200 | -45 | 30 | 309 | 13 | |
| 2310 | 22885 | 22835 | 22835 | 22750 | 22750 | 22790 | -135 | -95 | 11 | 59 | 8 | |
| 2311 | 22970 | 22810 | 22840 | 22735 | 22735 | 22800 | -235 | -170 | 6 | 42 | 5 | |
| 2312 | 22955 | 22870 | 22870 | 22660 | 22660 | 22730 | -295 | -225 | 3 | 44 | 3 | |
| Total | 147585 | 171831 / 5184 | ||||||||||
豫公网安备41010502003434号