| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 69210 | 69310 | 69600 | 68820 | 68850 | 68970 | -360 | -240 | 18130 | 18500 | -4440 |
| 2304 | 69300 | 69380 | 69700 | 68800 | 68810 | 69140 | -490 | -160 | 70261 | 143690 | -320 | |
| 2305 | 69320 | 69320 | 69690 | 68760 | 68790 | 69100 | -530 | -220 | 44711 | 120835 | 953 | |
| 2306 | 69260 | 69260 | 69640 | 68710 | 68720 | 69030 | -540 | -230 | 14190 | 61785 | 142 | |
| 2307 | 69170 | 69110 | 69560 | 68630 | 68660 | 68900 | -510 | -270 | 5072 | 30804 | 1882 | |
| 2308 | 69140 | 69130 | 69460 | 68560 | 68580 | 68850 | -560 | -290 | 1111 | 17553 | 298 | |
| 2309 | 69020 | 69110 | 69420 | 68490 | 68490 | 68830 | -530 | -190 | 359 | 7280 | 64 | |
| 2310 | 68920 | 69060 | 69200 | 68410 | 68410 | 68800 | -510 | -120 | 188 | 3042 | -3 | |
| 2311 | 68800 | 68910 | 69150 | 68330 | 68340 | 68640 | -460 | -160 | 175 | 6049 | 38 | |
| 2312 | 68650 | 68770 | 69040 | 68250 | 68260 | 68600 | -390 | -50 | 52 | 1981 | -2 | |
| 2401 | 68530 | 68640 | 68720 | 68100 | 68150 | 68270 | -380 | -260 | 30 | 1110 | 8 | |
| 2402 | 68470 | 68610 | 68790 | 68000 | 68000 | 68190 | -470 | -280 | 32 | 1153 | -7 | |
| Total | 154311 | 413782 / -1387 | ||||||||||
| Aluminum | 2303 | 18485 | 18465 | 18530 | 18200 | 18240 | 18305 | -245 | -180 | 10960 | 15970 | -3255 |
| 2304 | 18515 | 18475 | 18570 | 18215 | 18265 | 18365 | -250 | -150 | 187533 | 196068 | 10043 | |
| 2305 | 18510 | 18495 | 18575 | 18225 | 18275 | 18370 | -235 | -140 | 107432 | 159116 | 11419 | |
| 2306 | 18500 | 18485 | 18570 | 18230 | 18270 | 18375 | -230 | -125 | 31409 | 73564 | 4458 | |
| 2307 | 18485 | 18465 | 18545 | 18215 | 18265 | 18355 | -220 | -130 | 9269 | 28489 | 3221 | |
| 2308 | 18470 | 18450 | 18535 | 18210 | 18260 | 18300 | -210 | -170 | 1730 | 9907 | 756 | |
| 2309 | 18465 | 18440 | 18530 | 18210 | 18260 | 18315 | -205 | -150 | 1117 | 6050 | 566 | |
| 2310 | 18445 | 18445 | 18535 | 18205 | 18250 | 18305 | -195 | -140 | 433 | 3128 | 231 | |
| 2311 | 18465 | 18470 | 18500 | 18175 | 18210 | 18270 | -255 | -195 | 646 | 1240 | 506 | |
| 2312 | 18435 | 18470 | 18470 | 18175 | 18220 | 18275 | -215 | -160 | 444 | 1330 | 288 | |
| 2401 | 18410 | 18385 | 18385 | 18160 | 18175 | 18320 | -235 | -90 | 61 | 605 | 29 | |
| 2402 | 18350 | 18360 | 18365 | 18145 | 18145 | 18320 | -205 | -30 | 54 | 75 | 47 | |
| Total | 351088 | 495542 / 28309 | ||||||||||
| Zinc | 2303 | 23200 | 23245 | 23400 | 22780 | 22825 | 23055 | -375 | -145 | 5350 | 5380 | -1245 |
| 2304 | 23250 | 23250 | 23460 | 22800 | 22870 | 23090 | -380 | -160 | 158155 | 84762 | 2596 | |
| 2305 | 23185 | 23125 | 23395 | 22755 | 22820 | 23025 | -365 | -160 | 68244 | 55424 | 3632 | |
| 2306 | 23050 | 23025 | 23265 | 22655 | 22720 | 22905 | -330 | -145 | 16008 | 18230 | 1551 | |
| 2307 | 22930 | 22890 | 23150 | 22535 | 22615 | 22725 | -315 | -205 | 1275 | 2701 | 79 | |
| 2308 | 22900 | 22880 | 23050 | 22480 | 22505 | 22890 | -395 | -10 | 31 | 263 | -3 | |
| 2309 | 22770 | 22785 | 22960 | 22375 | 22470 | 22585 | -300 | -185 | 27 | 473 | 3 | |
| 2310 | 22750 | 22400 | 22400 | 22400 | 22400 | 22400 | -350 | -350 | 2 | 191 | 1 | |
| 2311 | 22650 | 22280 | 22280 | 22280 | 22280 | 22280 | -370 | -370 | 1 | 74 | 1 | |
| 2312 | 22510 | 22195 | 22235 | 22195 | 22235 | 22225 | -275 | -285 | 4 | 77 | -2 | |
| 2401 | 22490 | 22660 | 22680 | 22090 | 22155 | 22245 | -335 | -245 | 21 | 183 | 1 | |
| 2402 | 22400 | 22500 | 22500 | 21940 | 22055 | 22075 | -345 | -325 | 12 | 48 | 7 | |
| Total | 249130 | 167806 / 6621 | ||||||||||
豫公网安备41010502003434号