| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 69850 | 69070 | 69800 | 68930 | 69750 | 69380 | -100 | -470 | 17860 | 45910 | -3605 |
| 2304 | 69970 | 69100 | 69910 | 69000 | 69820 | 69390 | -150 | -580 | 80001 | 152202 | -2474 | |
| 2305 | 70030 | 69240 | 69940 | 69060 | 69840 | 69430 | -190 | -600 | 39517 | 115036 | -1570 | |
| 2306 | 70000 | 69180 | 69900 | 69030 | 69810 | 69440 | -190 | -560 | 9981 | 54972 | 568 | |
| 2307 | 69980 | 69240 | 69830 | 68990 | 69740 | 69390 | -240 | -590 | 2411 | 24858 | 327 | |
| 2308 | 69950 | 69240 | 69760 | 68950 | 69670 | 69410 | -280 | -540 | 1011 | 16210 | 222 | |
| 2309 | 69800 | 69390 | 69700 | 68930 | 69600 | 69310 | -200 | -490 | 548 | 6618 | 140 | |
| 2310 | 69810 | 69120 | 69620 | 68880 | 69610 | 69230 | -200 | -580 | 178 | 2669 | 36 | |
| 2311 | 69690 | 69350 | 69540 | 68740 | 69480 | 69140 | -210 | -550 | 517 | 4872 | 214 | |
| 2312 | 69570 | 68900 | 69480 | 68880 | 69400 | 69120 | -170 | -450 | 149 | 1614 | 43 | |
| 2401 | 69450 | 69050 | 69350 | 68550 | 69350 | 68980 | -100 | -470 | 124 | 1071 | 0 | |
| 2402 | 69380 | 68070 | 69250 | 68060 | 69250 | 68750 | -130 | -630 | 135 | 1051 | 88 | |
| Total | 152432 | 427083 / -6011 | ||||||||||
| Aluminum | 2303 | 18630 | 18550 | 18745 | 18510 | 18735 | 18655 | 105 | 25 | 13705 | 40075 | -3820 |
| 2304 | 18665 | 18600 | 18795 | 18535 | 18775 | 18655 | 110 | -10 | 147597 | 195843 | 139 | |
| 2305 | 18660 | 18600 | 18795 | 18530 | 18775 | 18665 | 115 | 5 | 52682 | 132033 | -128 | |
| 2306 | 18635 | 18585 | 18770 | 18510 | 18760 | 18660 | 125 | 25 | 16731 | 65703 | 3679 | |
| 2307 | 18620 | 18555 | 18740 | 18450 | 18740 | 18625 | 120 | 5 | 4119 | 25451 | -77 | |
| 2308 | 18610 | 18480 | 18730 | 18475 | 18715 | 18650 | 105 | 40 | 777 | 7748 | 370 | |
| 2309 | 18615 | 18520 | 18725 | 18490 | 18695 | 18640 | 80 | 25 | 554 | 4689 | 187 | |
| 2310 | 18600 | 18500 | 18650 | 18475 | 18650 | 18565 | 50 | -35 | 76 | 1616 | 34 | |
| 2311 | 18575 | 18460 | 18650 | 18460 | 18650 | 18575 | 75 | 0 | 41 | 646 | 1 | |
| 2312 | 18570 | 18500 | 18645 | 18425 | 18645 | 18505 | 75 | -65 | 35 | 1014 | 13 | |
| 2401 | 18525 | 18530 | 18550 | 18510 | 18550 | 18515 | 25 | -10 | 7 | 533 | 4 | |
| 2402 | 18505 | 18515 | 18515 | 18515 | 18515 | 18515 | 10 | 10 | 1 | 23 | 1 | |
| Total | 236325 | 475374 / 403 | ||||||||||
| Zinc | 2303 | 23520 | 23330 | 23485 | 23120 | 23455 | 23275 | -65 | -245 | 6510 | 10775 | -2390 |
| 2304 | 23530 | 23350 | 23515 | 23120 | 23475 | 23280 | -55 | -250 | 134831 | 86290 | -981 | |
| 2305 | 23455 | 23305 | 23450 | 23055 | 23400 | 23215 | -55 | -240 | 51007 | 45495 | 1533 | |
| 2306 | 23335 | 23190 | 23330 | 22935 | 23315 | 23090 | -20 | -245 | 8586 | 15318 | 119 | |
| 2307 | 23255 | 23145 | 23215 | 22825 | 23165 | 23015 | -90 | -240 | 573 | 1959 | 176 | |
| 2308 | 23135 | 22820 | 23125 | 22800 | 23125 | 22890 | -10 | -245 | 24 | 246 | 11 | |
| 2309 | 23035 | 22815 | 23020 | 22710 | 23020 | 22835 | -15 | -200 | 29 | 474 | 2 | |
| 2310 | 22975 | 22635 | 22925 | 22635 | 22925 | 22730 | -50 | -245 | 12 | 192 | 6 | |
| 2311 | 22915 | 22575 | 22880 | 22535 | 22875 | 22715 | -40 | -200 | 4 | 77 | 3 | |
| 2312 | 22855 | 22465 | 22480 | 22465 | 22480 | 22470 | -375 | -385 | 2 | 79 | -2 | |
| 2401 | 22700 | 22470 | 22765 | 22400 | 22765 | 22470 | 65 | -230 | 16 | 185 | -2 | |
| 2402 | 22605 | 22420 | 22725 | 22280 | 22725 | 22440 | 120 | -165 | 14 | 43 | -1 | |
| Total | 201608 | 161133 / -1526 | ||||||||||
豫公网安备41010502003434号