| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2302 | 68620 | 68800 | 68850 | 68060 | 68250 | 68250 | -370 | -370 | 19600 | 33965 | -2995 |
| 2303 | 68860 | 68870 | 68980 | 68140 | 68340 | 68490 | -520 | -370 | 89845 | 165143 | -1362 | |
| 2304 | 68860 | 68930 | 68970 | 68150 | 68330 | 68460 | -530 | -400 | 34742 | 100267 | 1355 | |
| 2305 | 68730 | 68890 | 68890 | 68100 | 68260 | 68390 | -470 | -340 | 11695 | 56997 | 1208 | |
| 2306 | 68570 | 68690 | 68750 | 67970 | 68120 | 68230 | -450 | -340 | 4738 | 31462 | 889 | |
| 2307 | 68420 | 68510 | 68590 | 67890 | 68070 | 68160 | -350 | -260 | 1200 | 13261 | 168 | |
| 2308 | 68460 | 68430 | 68460 | 67770 | 68020 | 68010 | -440 | -450 | 798 | 8121 | 325 | |
| 2309 | 68380 | 68380 | 68400 | 67750 | 68020 | 67940 | -360 | -440 | 282 | 3716 | 90 | |
| 2310 | 68320 | 68260 | 68260 | 67500 | 67910 | 67840 | -410 | -480 | 56 | 2048 | 30 | |
| 2311 | 68180 | 68200 | 68300 | 67690 | 67900 | 67840 | -280 | -340 | 186 | 3233 | 91 | |
| 2312 | 68140 | 68040 | 68170 | 67620 | 67830 | 67760 | -310 | -380 | 77 | 1125 | 36 | |
| 2401 | 67990 | 68080 | 68190 | 67550 | 67820 | 67780 | -170 | -210 | 53 | 219 | 23 | |
| Total | 163272 | 419557 / -142 | ||||||||||
| Aluminum | 2302 | 18995 | 19040 | 19050 | 18810 | 19050 | 18880 | 55 | -115 | 15260 | 29695 | -5120 |
| 2303 | 19065 | 19080 | 19115 | 18830 | 19060 | 18955 | -5 | -110 | 184827 | 184183 | -6431 | |
| 2304 | 19080 | 19100 | 19130 | 18855 | 19085 | 18985 | 5 | -95 | 67556 | 133313 | 1184 | |
| 2305 | 19070 | 19100 | 19120 | 18845 | 19070 | 18975 | 0 | -95 | 31116 | 56330 | 199 | |
| 2306 | 19050 | 19105 | 19105 | 18830 | 19040 | 18935 | -10 | -115 | 5647 | 34478 | 416 | |
| 2307 | 19035 | 19050 | 19075 | 18810 | 19010 | 18890 | -25 | -145 | 1620 | 8702 | 458 | |
| 2308 | 19045 | 19000 | 19050 | 18810 | 19035 | 18905 | -10 | -140 | 410 | 1803 | 207 | |
| 2309 | 19035 | 18960 | 19035 | 18790 | 19035 | 18880 | 0 | -155 | 51 | 883 | -7 | |
| 2310 | 19030 | 18820 | 19005 | 18820 | 19005 | 18910 | -25 | -120 | 2 | 342 | 0 | |
| 2311 | 19005 | 18945 | 19020 | 18750 | 19005 | 18805 | 0 | -200 | 35 | 436 | 17 | |
| 2312 | 18960 | 18885 | 18975 | 18735 | 18975 | 18815 | 15 | -145 | 24 | 576 | 12 | |
| 2401 | 18905 | 18985 | 18985 | 18755 | 18945 | 18845 | 40 | -60 | 22 | 149 | 11 | |
| Total | 306570 | 450890 / -9054 | ||||||||||
| Zinc | 2302 | 24125 | 23900 | 23900 | 23295 | 23470 | 23470 | -655 | -655 | 6385 | 7910 | -2515 |
| 2303 | 24170 | 23990 | 24010 | 23320 | 23515 | 23560 | -655 | -610 | 205178 | 83813 | -7185 | |
| 2304 | 24185 | 24055 | 24055 | 23315 | 23505 | 23555 | -680 | -630 | 77061 | 49070 | -1123 | |
| 2305 | 24110 | 24045 | 24045 | 23270 | 23445 | 23515 | -665 | -595 | 20104 | 22963 | 2516 | |
| 2306 | 24055 | 24010 | 24010 | 23200 | 23380 | 23605 | -675 | -450 | 1680 | 4586 | 666 | |
| 2307 | 23890 | 23995 | 23995 | 23130 | 23265 | 23290 | -625 | -600 | 92 | 1096 | -3 | |
| 2308 | 23935 | 23470 | 23470 | 23250 | 23260 | 23330 | -675 | -605 | 6 | 195 | 1 | |
| 2309 | 23850 | 23530 | 23530 | 23060 | 23155 | 23280 | -695 | -570 | 77 | 500 | -12 | |
| 2310 | 23750 | 23335 | 23335 | 22960 | 23145 | 23100 | -605 | -650 | 19 | 126 | 4 | |
| 2311 | 23685 | 23300 | 23300 | 22890 | 22890 | 23130 | -795 | -555 | 10 | 49 | -2 | |
| 2312 | 23560 | 23220 | 23220 | 22820 | 22955 | 23000 | -605 | -560 | 21 | 51 | 7 | |
| 2401 | 23580 | 23450 | 23450 | 22780 | 22865 | 22910 | -715 | -670 | 44 | 67 | 30 | |
| Total | 310677 | 170426 / -7616 | ||||||||||
豫公网安备41010502003434号