| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 69000 | 68710 | 68970 | 67600 | 68550 | 68440 | -450 | -560 | 7330 | 10010 | -3310 |
| 2304 | 68970 | 67780 | 68960 | 67500 | 68550 | 68270 | -420 | -700 | 119029 | 141833 | -3438 | |
| 2305 | 68930 | 67860 | 68920 | 67100 | 68460 | 68200 | -470 | -730 | 83532 | 128520 | 1854 | |
| 2306 | 68830 | 67330 | 68790 | 67330 | 68350 | 68000 | -480 | -830 | 25587 | 65174 | 1231 | |
| 2307 | 68710 | 67800 | 68680 | 67230 | 68280 | 68050 | -430 | -660 | 8185 | 33484 | 1500 | |
| 2308 | 68690 | 67780 | 68600 | 67180 | 68230 | 68120 | -460 | -570 | 3992 | 19641 | 1390 | |
| 2309 | 68620 | 67090 | 68520 | 67070 | 68160 | 68040 | -460 | -580 | 1733 | 8194 | 761 | |
| 2310 | 68580 | 67790 | 68450 | 67000 | 68070 | 67890 | -510 | -690 | 588 | 3024 | 25 | |
| 2311 | 68390 | 67400 | 68390 | 66970 | 68080 | 67750 | -310 | -640 | 863 | 6344 | 244 | |
| 2312 | 68280 | 66910 | 68300 | 66880 | 67920 | 67720 | -360 | -560 | 178 | 2005 | 21 | |
| 2401 | 67930 | 67590 | 68160 | 66620 | 67830 | 67590 | -100 | -340 | 169 | 1190 | 26 | |
| 2402 | 67960 | 66880 | 68050 | 66660 | 67660 | 67550 | -300 | -410 | 124 | 1163 | 6 | |
| Total | 251310 | 420582 / 310 | ||||||||||
| Aluminum | 2303 | 18260 | 18200 | 18340 | 18185 | 18240 | 18265 | -20 | 5 | 5225 | 10395 | -2375 |
| 2304 | 18260 | 18270 | 18385 | 18205 | 18270 | 18290 | 10 | 30 | 167329 | 188156 | -5403 | |
| 2305 | 18275 | 18200 | 18380 | 18200 | 18265 | 18285 | -10 | 10 | 102114 | 165886 | 1024 | |
| 2306 | 18270 | 18350 | 18355 | 18200 | 18255 | 18265 | -15 | -5 | 34077 | 75961 | -2094 | |
| 2307 | 18260 | 18395 | 18395 | 18195 | 18225 | 18250 | -35 | -10 | 6759 | 32145 | 1267 | |
| 2308 | 18235 | 18280 | 18325 | 18190 | 18215 | 18240 | -20 | 5 | 1576 | 11887 | 533 | |
| 2309 | 18245 | 18295 | 18340 | 18195 | 18220 | 18250 | -25 | 5 | 687 | 8317 | 192 | |
| 2310 | 18260 | 18185 | 18325 | 18175 | 18225 | 18245 | -35 | -15 | 94 | 3589 | 24 | |
| 2311 | 18245 | 18185 | 18255 | 18150 | 18150 | 18200 | -95 | -45 | 49 | 1320 | 8 | |
| 2312 | 18225 | 18180 | 18250 | 18135 | 18155 | 18185 | -70 | -40 | 28 | 1507 | 12 | |
| 2401 | 18190 | 18145 | 18235 | 18120 | 18120 | 18165 | -70 | -25 | 40 | 640 | 7 | |
| 2402 | 18185 | 18120 | 18125 | 18120 | 18125 | 18120 | -60 | -65 | 2 | 81 | 2 | |
| Total | 317980 | 499884 / -6803 | ||||||||||
| Zinc | 2303 | 22775 | 22720 | 22950 | 22720 | 22840 | 22865 | 65 | 90 | 1150 | 2930 | -465 |
| 2304 | 22830 | 22700 | 23035 | 22620 | 22855 | 22885 | 25 | 55 | 118677 | 82697 | -2613 | |
| 2305 | 22765 | 22500 | 22940 | 22500 | 22765 | 22790 | 0 | 25 | 64471 | 59280 | 899 | |
| 2306 | 22645 | 22560 | 22815 | 22400 | 22650 | 22675 | 5 | 30 | 12454 | 19701 | 1376 | |
| 2307 | 22535 | 22370 | 22705 | 22320 | 22555 | 22585 | 20 | 50 | 689 | 3308 | 155 | |
| 2308 | 22425 | 22335 | 22640 | 22335 | 22430 | 22500 | 5 | 75 | 35 | 308 | 9 | |
| 2309 | 22340 | 22435 | 22565 | 22320 | 22405 | 22435 | 65 | 95 | 38 | 501 | 19 | |
| 2310 | 22295 | 22360 | 22395 | 22225 | 22300 | 22350 | 5 | 55 | 7 | 212 | 3 | |
| 2311 | 22280 | 22080 | 22260 | 22050 | 22260 | 22085 | -20 | -195 | 9 | 74 | 0 | |
| 2312 | 22065 | 22005 | 22275 | 22005 | 22200 | 22215 | 135 | 150 | 15 | 79 | 3 | |
| 2401 | 22075 | 22180 | 22180 | 22030 | 22030 | 22120 | -45 | 45 | 3 | 186 | 2 | |
| 2402 | 21985 | 22075 | 22150 | 22005 | 22035 | 22065 | 50 | 80 | 6 | 50 | 3 | |
| Total | 197554 | 169326 / -609 | ||||||||||
豫公网安备41010502003434号