| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 65020 | 64160 | 64460 | 63910 | 64360 | 64180 | -660 | -840 | 17740 | 28925 | -5650 |
| 2302 | 65040 | 63940 | 64460 | 63850 | 64290 | 64110 | -750 | -930 | 64355 | 98356 | -1127 | |
| 2303 | 64990 | 64000 | 64400 | 63820 | 64220 | 64030 | -770 | -960 | 62110 | 147312 | 4710 | |
| 2304 | 64940 | 64020 | 64350 | 63810 | 64170 | 63970 | -770 | -970 | 13924 | 55309 | 4031 | |
| 2305 | 64950 | 63900 | 64310 | 63780 | 64120 | 63980 | -830 | -970 | 10036 | 33533 | 1335 | |
| 2306 | 64840 | 63990 | 64200 | 63690 | 63980 | 63870 | -860 | -970 | 1710 | 20598 | 811 | |
| 2307 | 64680 | 64090 | 64110 | 63600 | 63890 | 63870 | -790 | -810 | 754 | 7803 | 167 | |
| 2308 | 65070 | 63800 | 64000 | 63430 | 63730 | 63640 | -1340 | -1430 | 849 | 6508 | 414 | |
| 2309 | 64450 | 63800 | 63890 | 63400 | 63740 | 63600 | -710 | -850 | 441 | 3124 | 236 | |
| 2310 | 64230 | 63700 | 63890 | 63320 | 63520 | 63620 | -710 | -610 | 103 | 1885 | 39 | |
| 2311 | 64260 | 63700 | 63700 | 63200 | 63500 | 63510 | -760 | -750 | 188 | 1292 | 95 | |
| 2312 | 64160 | 63700 | 63730 | 63200 | 63480 | 63440 | -680 | -720 | 285 | 791 | 146 | |
| Total | 172495 | 405436 / 5207 | ||||||||||
| Aluminum | 2301 | 18060 | 17835 | 17930 | 17720 | 17910 | 17820 | -150 | -240 | 7885 | 20775 | -60 |
| 2302 | 18005 | 17800 | 17920 | 17685 | 17905 | 17800 | -100 | -205 | 164379 | 172219 | 5850 | |
| 2303 | 17995 | 17795 | 17930 | 17700 | 17915 | 17810 | -80 | -185 | 83293 | 137647 | 9445 | |
| 2304 | 18010 | 17840 | 17945 | 17715 | 17930 | 17820 | -80 | -190 | 20646 | 54516 | 1281 | |
| 2305 | 18010 | 17840 | 17955 | 17720 | 17950 | 17830 | -60 | -180 | 12610 | 34279 | -381 | |
| 2306 | 17990 | 17850 | 17950 | 17730 | 17950 | 17810 | -40 | -180 | 3132 | 18608 | 1208 | |
| 2307 | 18010 | 17825 | 17970 | 17730 | 17960 | 17850 | -50 | -160 | 782 | 3625 | 437 | |
| 2308 | 17980 | 17850 | 17970 | 17770 | 17970 | 17860 | -10 | -120 | 103 | 1208 | 28 | |
| 2309 | 18005 | 17850 | 17980 | 17710 | 17935 | 17870 | -70 | -135 | 153 | 1740 | 88 | |
| 2310 | 17990 | 17855 | 17965 | 17720 | 17945 | 17845 | -45 | -145 | 52 | 302 | 29 | |
| 2311 | 18010 | 17860 | 17955 | 17775 | 17955 | 17845 | -55 | -165 | 58 | 377 | 40 | |
| 2312 | 18045 | 17935 | 18135 | 17780 | 17990 | 17880 | -55 | -165 | 70 | 421 | 25 | |
| Total | 293163 | 445717 / 17990 | ||||||||||
| Zinc | 2301 | 23435 | 23255 | 23345 | 23145 | 23280 | 23250 | -155 | -185 | 3985 | 6810 | -1220 |
| 2302 | 23340 | 23060 | 23240 | 22975 | 23170 | 23115 | -170 | -225 | 93902 | 89269 | -534 | |
| 2303 | 23290 | 22930 | 23185 | 22915 | 23120 | 23050 | -170 | -240 | 33584 | 50141 | -864 | |
| 2304 | 23235 | 22985 | 23130 | 22865 | 23045 | 22995 | -190 | -240 | 6225 | 10382 | -848 | |
| 2305 | 23245 | 22830 | 23055 | 22820 | 23020 | 22945 | -225 | -300 | 843 | 9141 | 208 | |
| 2306 | 23085 | 22850 | 22965 | 22780 | 22920 | 22850 | -165 | -235 | 45 | 2110 | -5 | |
| 2307 | 23120 | 22540 | 22880 | 22540 | 22880 | 22790 | -240 | -330 | 6 | 144 | 0 | |
| 2308 | 23100 | 22790 | 22790 | 22750 | 22750 | 22770 | -350 | -330 | 2 | 117 | 0 | |
| 2309 | 22990 | 22725 | 22770 | 22550 | 22770 | 22690 | -220 | -300 | 9 | 313 | 4 | |
| 2310 | 22790 | 22790 | 22790 | 0 | 0 | 0 | 59 | 0 | ||||
| 2311 | 22800 | 22590 | 22590 | 22530 | 22580 | 22565 | -220 | -235 | 5 | 41 | -1 | |
| 2312 | 22730 | 22550 | 22615 | 22500 | 22615 | 22550 | -115 | -180 | 6 | 49 | 5 | |
| Total | 138612 | 168576 / -3255 | ||||||||||
豫公网安备41010502003434号