| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2302 | 68320 | 68410 | 68750 | 68050 | 68260 | 68260 | -60 | -60 | 14900 | 20945 | -5590 |
| 2303 | 68480 | 68640 | 68940 | 68160 | 68420 | 68480 | -60 | 0 | 65780 | 152323 | -2604 | |
| 2304 | 68520 | 68630 | 68990 | 68220 | 68510 | 68520 | -10 | 0 | 33686 | 107430 | 578 | |
| 2305 | 68480 | 68590 | 68950 | 68180 | 68500 | 68510 | 20 | 30 | 11318 | 63150 | 1464 | |
| 2306 | 68390 | 68620 | 68860 | 68100 | 68460 | 68400 | 70 | 10 | 3943 | 36495 | 914 | |
| 2307 | 68180 | 68430 | 68750 | 68010 | 68370 | 68290 | 190 | 110 | 1267 | 15194 | 214 | |
| 2308 | 68190 | 68420 | 68620 | 67930 | 68280 | 68180 | 90 | -10 | 1674 | 10110 | 571 | |
| 2309 | 68180 | 68280 | 68510 | 67860 | 68140 | 68130 | -40 | -50 | 414 | 4118 | 70 | |
| 2310 | 68150 | 68130 | 68480 | 67680 | 68050 | 68060 | -100 | -90 | 110 | 2190 | 28 | |
| 2311 | 67930 | 68660 | 68660 | 67750 | 67950 | 68080 | 20 | 150 | 62 | 3416 | 27 | |
| 2312 | 68010 | 67930 | 68250 | 67700 | 67950 | 67960 | -60 | -50 | 132 | 1489 | 90 | |
| 2401 | 67890 | 67970 | 68020 | 67510 | 67870 | 67820 | -20 | -70 | 74 | 638 | 25 | |
| Total | 133360 | 417498 / -4213 | ||||||||||
| Aluminum | 2302 | 18900 | 18880 | 18945 | 18520 | 18610 | 18690 | -290 | -210 | 9945 | 16780 | -1340 |
| 2303 | 18945 | 18930 | 18995 | 18530 | 18630 | 18740 | -315 | -205 | 213684 | 174921 | -10132 | |
| 2304 | 18965 | 18930 | 19020 | 18565 | 18670 | 18765 | -295 | -200 | 108742 | 149693 | 709 | |
| 2305 | 18955 | 18900 | 19005 | 18565 | 18675 | 18770 | -280 | -185 | 37551 | 63063 | 1271 | |
| 2306 | 18905 | 18870 | 18955 | 18545 | 18630 | 18725 | -275 | -180 | 12378 | 44258 | 1781 | |
| 2307 | 18870 | 18885 | 18925 | 18530 | 18615 | 18695 | -255 | -175 | 3380 | 13093 | 1714 | |
| 2308 | 18850 | 18820 | 18905 | 18540 | 18635 | 18645 | -215 | -205 | 691 | 2633 | 491 | |
| 2309 | 18860 | 18815 | 18875 | 18540 | 18660 | 18675 | -200 | -185 | 302 | 1189 | 186 | |
| 2310 | 18845 | 18800 | 18860 | 18540 | 18635 | 18635 | -210 | -210 | 187 | 475 | 113 | |
| 2311 | 18855 | 18840 | 18860 | 18500 | 18595 | 18620 | -260 | -235 | 96 | 503 | 67 | |
| 2312 | 18790 | 18815 | 18815 | 18485 | 18520 | 18560 | -270 | -230 | 114 | 689 | 80 | |
| 2401 | 18760 | 18720 | 18810 | 18545 | 18575 | 18635 | -185 | -125 | 28 | 213 | 13 | |
| Total | 387098 | 467510 / -5047 | ||||||||||
| Zinc | 2302 | 23265 | 23270 | 23380 | 22970 | 23195 | 23175 | -70 | -90 | 3075 | 6495 | -275 |
| 2303 | 23325 | 23330 | 23480 | 23000 | 23240 | 23265 | -85 | -60 | 112847 | 82346 | -2007 | |
| 2304 | 23320 | 23250 | 23490 | 23015 | 23245 | 23265 | -75 | -55 | 50110 | 50571 | 3026 | |
| 2305 | 23275 | 23255 | 23440 | 22985 | 23190 | 23215 | -85 | -60 | 12202 | 26355 | 1889 | |
| 2306 | 23235 | 23200 | 23350 | 22910 | 23165 | 23045 | -70 | -190 | 2031 | 6622 | 1170 | |
| 2307 | 23130 | 23165 | 23230 | 22880 | 23055 | 22945 | -75 | -185 | 76 | 1148 | 18 | |
| 2308 | 23070 | 23110 | 23110 | 22815 | 22995 | 22955 | -75 | -115 | 10 | 200 | 3 | |
| 2309 | 22990 | 23040 | 23040 | 22820 | 22955 | 22910 | -35 | -80 | 21 | 494 | 1 | |
| 2310 | 22900 | 22970 | 22970 | 22925 | 22925 | 22950 | 25 | 50 | 6 | 146 | 3 | |
| 2311 | 22855 | 22910 | 22910 | 22910 | 22910 | 22910 | 55 | 55 | 1 | 62 | 0 | |
| 2312 | 22850 | 22860 | 22860 | 22585 | 22585 | 22690 | -265 | -160 | 7 | 52 | 2 | |
| 2401 | 22765 | 22705 | 22705 | 22515 | 22515 | 22615 | -250 | -150 | 17 | 95 | 13 | |
| Total | 180403 | 174586 / 3843 | ||||||||||
豫公网安备41010502003434号