| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 68970 | 68850 | 69450 | 68640 | 69290 | 69000 | 320 | 30 | 13980 | 13320 | -5180 |
| 2304 | 69140 | 68860 | 69410 | 68540 | 69270 | 68970 | 130 | -170 | 110572 | 145271 | 1581 | |
| 2305 | 69100 | 68880 | 69360 | 68490 | 69230 | 68930 | 130 | -170 | 69144 | 126666 | 5831 | |
| 2306 | 69030 | 68720 | 69250 | 68400 | 69090 | 68830 | 60 | -200 | 18115 | 63943 | 2158 | |
| 2307 | 68900 | 68660 | 69140 | 68300 | 69020 | 68710 | 120 | -190 | 5674 | 31984 | 1180 | |
| 2308 | 68850 | 68650 | 69030 | 68220 | 68870 | 68690 | 20 | -160 | 2180 | 18251 | 698 | |
| 2309 | 68830 | 68490 | 68960 | 68160 | 68870 | 68620 | 40 | -210 | 1157 | 7433 | 153 | |
| 2310 | 68800 | 68420 | 68830 | 68070 | 68690 | 68580 | -110 | -220 | 266 | 2999 | -43 | |
| 2311 | 68640 | 68140 | 68750 | 68010 | 68700 | 68390 | 60 | -250 | 176 | 6100 | 51 | |
| 2312 | 68600 | 68190 | 68590 | 67890 | 68550 | 68280 | -50 | -320 | 267 | 1984 | 3 | |
| 2401 | 68270 | 68080 | 68520 | 67750 | 68440 | 67930 | 170 | -340 | 106 | 1164 | 54 | |
| 2402 | 68190 | 67800 | 68370 | 67700 | 68370 | 67960 | 180 | -230 | 32 | 1157 | 4 | |
| Total | 221669 | 420272 / 6490 | ||||||||||
| Aluminum | 2303 | 18305 | 18175 | 18410 | 18000 | 18370 | 18260 | 65 | -45 | 7960 | 12770 | -3200 |
| 2304 | 18365 | 18245 | 18465 | 18130 | 18435 | 18260 | 70 | -105 | 210175 | 193559 | -2509 | |
| 2305 | 18370 | 18200 | 18480 | 18150 | 18435 | 18275 | 65 | -95 | 126616 | 164862 | 5746 | |
| 2306 | 18375 | 18250 | 18470 | 18155 | 18440 | 18270 | 65 | -105 | 32904 | 78055 | 4491 | |
| 2307 | 18355 | 18225 | 18445 | 18145 | 18420 | 18260 | 65 | -95 | 10677 | 30878 | 2389 | |
| 2308 | 18300 | 18210 | 18435 | 18145 | 18425 | 18235 | 125 | -65 | 3359 | 11354 | 1447 | |
| 2309 | 18315 | 18260 | 18445 | 18150 | 18430 | 18245 | 115 | -70 | 3534 | 8125 | 2075 | |
| 2310 | 18305 | 18180 | 18415 | 18140 | 18415 | 18260 | 110 | -45 | 826 | 3565 | 437 | |
| 2311 | 18270 | 18145 | 18370 | 18120 | 18370 | 18245 | 100 | -25 | 168 | 1312 | 72 | |
| 2312 | 18275 | 18125 | 18350 | 18090 | 18325 | 18225 | 50 | -50 | 264 | 1495 | 165 | |
| 2401 | 18320 | 18110 | 18335 | 18075 | 18325 | 18190 | 5 | -130 | 124 | 633 | 28 | |
| 2402 | 18320 | 18190 | 18230 | 18150 | 18230 | 18185 | -90 | -135 | 5 | 79 | 4 | |
| Total | 396612 | 506687 / 11145 | ||||||||||
| Zinc | 2303 | 23055 | 22825 | 22960 | 22560 | 22950 | 22775 | -105 | -280 | 3530 | 3395 | -1985 |
| 2304 | 23090 | 22890 | 23050 | 22575 | 22985 | 22830 | -105 | -260 | 169580 | 85310 | 548 | |
| 2305 | 23025 | 22750 | 22990 | 22510 | 22900 | 22765 | -125 | -260 | 89602 | 58381 | 2957 | |
| 2306 | 22905 | 22700 | 22880 | 22410 | 22785 | 22645 | -120 | -260 | 15183 | 18325 | 95 | |
| 2307 | 22725 | 22580 | 22750 | 22285 | 22690 | 22535 | -35 | -190 | 1466 | 3153 | 452 | |
| 2308 | 22890 | 22550 | 22660 | 22190 | 22560 | 22425 | -330 | -465 | 78 | 299 | 36 | |
| 2309 | 22585 | 22335 | 22510 | 22195 | 22510 | 22340 | -75 | -245 | 46 | 482 | 9 | |
| 2310 | 22400 | 22385 | 22385 | 22140 | 22255 | 22295 | -145 | -105 | 32 | 209 | 18 | |
| 2311 | 22280 | 22280 | 22280 | 0 | 0 | 0 | 74 | 0 | ||||
| 2312 | 22225 | 22065 | 22065 | 22065 | 22065 | 22065 | -160 | -160 | 1 | 76 | -1 | |
| 2401 | 22245 | 22140 | 22140 | 21925 | 22095 | 22075 | -150 | -170 | 10 | 184 | 1 | |
| 2402 | 22075 | 22020 | 22070 | 21840 | 22070 | 21985 | -5 | -90 | 5 | 47 | -1 | |
| Total | 279533 | 169935 / 2129 | ||||||||||
豫公网安备41010502003434号