| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 68850 | 68290 | 68660 | 67820 | 68510 | 68260 | -340 | -590 | 73566 | 136161 | -8957 |
| 2304 | 68920 | 68290 | 68730 | 67880 | 68580 | 68330 | -340 | -590 | 47920 | 121058 | 1871 | |
| 2305 | 68930 | 68340 | 68710 | 67880 | 68530 | 68310 | -400 | -620 | 21372 | 69846 | 1911 | |
| 2306 | 68840 | 68280 | 68640 | 67810 | 68520 | 68310 | -320 | -530 | 8518 | 39947 | -351 | |
| 2307 | 68670 | 68160 | 68530 | 67750 | 68490 | 68180 | -180 | -490 | 2620 | 18014 | 971 | |
| 2308 | 68710 | 67960 | 68430 | 67670 | 68390 | 68080 | -320 | -630 | 675 | 13046 | 149 | |
| 2309 | 68570 | 67930 | 68350 | 67580 | 68350 | 67960 | -220 | -610 | 308 | 4868 | 98 | |
| 2310 | 68550 | 67880 | 68310 | 67590 | 68310 | 67930 | -240 | -620 | 192 | 2392 | 96 | |
| 2311 | 68400 | 67850 | 68120 | 67500 | 68090 | 67680 | -310 | -720 | 75 | 3698 | 46 | |
| 2312 | 68430 | 67670 | 68140 | 67410 | 68140 | 67750 | -290 | -680 | 59 | 1503 | 4 | |
| 2401 | 68240 | 67950 | 68060 | 67240 | 67940 | 67600 | -300 | -640 | 138 | 806 | 5 | |
| 2402 | 68240 | 67490 | 67910 | 67220 | 67910 | 67470 | -330 | -770 | 104 | 95 | 95 | |
| Total | 155547 | 411434 / -4062 | ||||||||||
| Aluminum | 2303 | 18490 | 18370 | 18555 | 18250 | 18485 | 18390 | -5 | -100 | 122451 | 170536 | -5462 |
| 2304 | 18520 | 18360 | 18590 | 18285 | 18515 | 18440 | -5 | -80 | 84076 | 162166 | 3246 | |
| 2305 | 18515 | 18375 | 18600 | 18310 | 18530 | 18445 | 15 | -70 | 34229 | 76233 | 1336 | |
| 2306 | 18485 | 18390 | 18585 | 18305 | 18525 | 18430 | 40 | -55 | 8345 | 50926 | 855 | |
| 2307 | 18465 | 18375 | 18565 | 18295 | 18485 | 18415 | 20 | -50 | 2464 | 17853 | 711 | |
| 2308 | 18475 | 18355 | 18560 | 18300 | 18515 | 18355 | 40 | -120 | 638 | 4404 | 250 | |
| 2309 | 18440 | 18330 | 18555 | 18300 | 18480 | 18410 | 40 | -30 | 315 | 1746 | 138 | |
| 2310 | 18420 | 18270 | 18515 | 18270 | 18515 | 18415 | 95 | -5 | 11 | 821 | -3 | |
| 2311 | 18455 | 18300 | 18480 | 18300 | 18465 | 18430 | 10 | -25 | 49 | 516 | -9 | |
| 2312 | 18365 | 18290 | 18470 | 18260 | 18460 | 18365 | 95 | 0 | 101 | 854 | 54 | |
| 2401 | 18335 | 18255 | 18460 | 18235 | 18410 | 18325 | 75 | -10 | 65 | 314 | 18 | |
| 2402 | 18335 | 18335 | 18335 | 0 | 0 | 0 | 0 | 0 | ||||
| Total | 252744 | 486369 / 1134 | ||||||||||
| Zinc | 2303 | 23115 | 22860 | 22920 | 22660 | 22880 | 22775 | -235 | -340 | 100948 | 79093 | -2408 |
| 2304 | 23130 | 22800 | 22910 | 22670 | 22870 | 22775 | -260 | -355 | 62231 | 64858 | 3834 | |
| 2305 | 23080 | 22840 | 22865 | 22635 | 22810 | 22750 | -270 | -330 | 14303 | 31387 | 1252 | |
| 2306 | 22970 | 22725 | 22795 | 22545 | 22715 | 22665 | -255 | -305 | 1803 | 8165 | 89 | |
| 2307 | 22975 | 22600 | 22745 | 22470 | 22665 | 22595 | -310 | -380 | 136 | 1349 | 18 | |
| 2308 | 22705 | 22395 | 22535 | 22395 | 22535 | 22460 | -170 | -245 | 9 | 199 | 0 | |
| 2309 | 22895 | 22580 | 22615 | 22380 | 22530 | 22495 | -365 | -400 | 57 | 473 | -4 | |
| 2310 | 22835 | 22320 | 22515 | 22320 | 22475 | 22430 | -360 | -405 | 6 | 159 | 0 | |
| 2311 | 22510 | 22285 | 22415 | 22285 | 22415 | 22330 | -95 | -180 | 3 | 68 | 0 | |
| 2312 | 22600 | 22235 | 22380 | 22235 | 22380 | 22330 | -220 | -270 | 3 | 56 | 0 | |
| 2401 | 22470 | 22275 | 22275 | 22160 | 22265 | 22195 | -205 | -275 | 33 | 155 | 26 | |
| 2402 | 22470 | 22480 | 22480 | 22185 | 22300 | 22320 | -170 | -150 | 7 | 5 | 5 | |
| Total | 179539 | 185967 / 2812 | ||||||||||
豫公网安备41010502003434号