| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 69540 | 69150 | 69240 | 68620 | 68820 | 68850 | -720 | -690 | 26885 | 28740 | -5865 |
| 2304 | 69560 | 69250 | 69320 | 68680 | 68880 | 68950 | -680 | -610 | 82682 | 145772 | -1710 | |
| 2305 | 69590 | 69300 | 69350 | 68710 | 68910 | 68980 | -680 | -610 | 46663 | 120407 | -758 | |
| 2306 | 69550 | 69200 | 69310 | 68660 | 68870 | 68910 | -680 | -640 | 13506 | 60128 | 1611 | |
| 2307 | 69510 | 69220 | 69250 | 68620 | 68840 | 68830 | -670 | -680 | 4333 | 28195 | 1912 | |
| 2308 | 69460 | 69180 | 69180 | 68550 | 68750 | 68780 | -710 | -680 | 1451 | 17010 | 512 | |
| 2309 | 69360 | 69100 | 69110 | 68470 | 68670 | 68720 | -690 | -640 | 892 | 7120 | 311 | |
| 2310 | 69180 | 69020 | 69020 | 68340 | 68570 | 68660 | -610 | -520 | 476 | 2986 | 168 | |
| 2311 | 68900 | 68940 | 68940 | 68240 | 68480 | 68460 | -420 | -440 | 499 | 6046 | 141 | |
| 2312 | 69180 | 68550 | 68630 | 68200 | 68310 | 68330 | -870 | -850 | 294 | 1871 | 190 | |
| 2401 | 68990 | 68500 | 68500 | 68100 | 68280 | 68230 | -710 | -760 | 77 | 1068 | -3 | |
| 2402 | 68870 | 68430 | 68440 | 67950 | 68110 | 68140 | -760 | -730 | 124 | 1153 | 68 | |
| Total | 177882 | 420496 / -3423 | ||||||||||
| Aluminum | 2303 | 18615 | 18525 | 18545 | 18395 | 18515 | 18485 | -100 | -130 | 10780 | 23015 | -4035 |
| 2304 | 18640 | 18530 | 18585 | 18415 | 18540 | 18510 | -100 | -130 | 145555 | 187861 | -2267 | |
| 2305 | 18640 | 18560 | 18585 | 18430 | 18530 | 18515 | -110 | -125 | 69166 | 145121 | 5998 | |
| 2306 | 18615 | 18560 | 18575 | 18420 | 18520 | 18510 | -95 | -105 | 20306 | 69295 | 373 | |
| 2307 | 18595 | 18515 | 18555 | 18405 | 18510 | 18475 | -85 | -120 | 3982 | 24814 | 946 | |
| 2308 | 18595 | 18500 | 18540 | 18400 | 18510 | 18460 | -85 | -135 | 938 | 8856 | 576 | |
| 2309 | 18555 | 18500 | 18540 | 18410 | 18505 | 18465 | -50 | -90 | 647 | 5335 | 399 | |
| 2310 | 18540 | 18450 | 18505 | 18415 | 18470 | 18450 | -70 | -90 | 179 | 1867 | 110 | |
| 2311 | 18535 | 18415 | 18465 | 18390 | 18445 | 18410 | -90 | -125 | 104 | 733 | 45 | |
| 2312 | 18515 | 18410 | 18450 | 18360 | 18450 | 18410 | -65 | -105 | 12 | 1022 | -1 | |
| 2401 | 18450 | 18405 | 18420 | 18340 | 18420 | 18385 | -30 | -65 | 6 | 565 | 0 | |
| 2402 | 18495 | 18350 | 18350 | 18330 | 18330 | 18340 | -165 | -155 | 2 | 29 | 0 | |
| Total | 251677 | 468513 / 2144 | ||||||||||
| Zinc | 2303 | 23455 | 23205 | 23330 | 23180 | 23230 | 23255 | -225 | -200 | 1835 | 7150 | -980 |
| 2304 | 23425 | 23315 | 23380 | 23180 | 23260 | 23270 | -165 | -155 | 95267 | 82392 | -1463 | |
| 2305 | 23355 | 23200 | 23310 | 23110 | 23185 | 23200 | -170 | -155 | 41537 | 51350 | 1582 | |
| 2306 | 23245 | 23110 | 23180 | 22995 | 23065 | 23080 | -180 | -165 | 7650 | 16166 | 350 | |
| 2307 | 23140 | 22955 | 23055 | 22870 | 22940 | 22965 | -200 | -175 | 834 | 2576 | 119 | |
| 2308 | 22980 | 22790 | 22920 | 22790 | 22885 | 22870 | -95 | -110 | 24 | 266 | 18 | |
| 2309 | 22925 | 22730 | 22885 | 22730 | 22785 | 22815 | -140 | -110 | 7 | 471 | -3 | |
| 2310 | 22875 | 22750 | 22750 | 22750 | 22750 | 22750 | -125 | -125 | 1 | 190 | -1 | |
| 2311 | 22910 | 22695 | 22695 | 22685 | 22685 | 22690 | -225 | -220 | 3 | 74 | -3 | |
| 2312 | 22700 | 22615 | 22695 | 22525 | 22525 | 22610 | -175 | -90 | 8 | 78 | -1 | |
| 2401 | 22640 | 22495 | 22495 | 22495 | 22495 | 22495 | -145 | -145 | 1 | 183 | -1 | |
| 2402 | 22655 | 22420 | 22435 | 22375 | 22375 | 22405 | -280 | -250 | 5 | 42 | -1 | |
| Total | 147172 | 160938 / -384 | ||||||||||
豫公网安备41010502003434号