| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 65460 | 65050 | 65950 | 64910 | 65110 | 65310 | -350 | -150 | 76102 | 123414 | -6985 |
| 2302 | 65490 | 65050 | 65940 | 64900 | 65100 | 65330 | -390 | -160 | 41978 | 94125 | 2529 | |
| 2303 | 65570 | 65100 | 65950 | 64950 | 65080 | 65330 | -490 | -240 | 24380 | 96743 | 752 | |
| 2304 | 65500 | 65240 | 65980 | 64980 | 65150 | 65380 | -350 | -120 | 6043 | 35491 | 967 | |
| 2305 | 65560 | 65240 | 65920 | 64910 | 65150 | 65330 | -410 | -230 | 4098 | 22904 | 144 | |
| 2306 | 65550 | 65190 | 65860 | 64920 | 65100 | 65300 | -450 | -250 | 2649 | 15186 | 1274 | |
| 2307 | 65360 | 65100 | 65710 | 64780 | 64940 | 65010 | -420 | -350 | 1103 | 5200 | 585 | |
| 2308 | 65230 | 65010 | 65470 | 64710 | 64920 | 64930 | -310 | -300 | 138 | 7916 | 61 | |
| 2309 | 65080 | 64910 | 65500 | 64600 | 64770 | 64800 | -310 | -280 | 182 | 2946 | -56 | |
| 2310 | 65020 | 64730 | 65400 | 64450 | 64650 | 64720 | -370 | -300 | 222 | 1864 | 109 | |
| 2311 | 64930 | 64750 | 65270 | 64390 | 64530 | 64810 | -400 | -120 | 280 | 1455 | 54 | |
| 2312 | 64880 | 64660 | 65050 | 64300 | 64500 | 64450 | -380 | -430 | 105 | 174 | 79 | |
| Total | 157280 | 407418 / -487 | ||||||||||
| Aluminum | 2301 | 18745 | 18755 | 18820 | 18510 | 18540 | 18660 | -205 | -85 | 161793 | 133622 | -6516 |
| 2302 | 18705 | 18660 | 18775 | 18460 | 18500 | 18605 | -205 | -100 | 76904 | 116611 | 999 | |
| 2303 | 18690 | 18665 | 18745 | 18460 | 18500 | 18580 | -190 | -110 | 26567 | 62316 | 2594 | |
| 2304 | 18670 | 18670 | 18720 | 18450 | 18495 | 18570 | -175 | -100 | 4412 | 24502 | 978 | |
| 2305 | 18665 | 18640 | 18695 | 18435 | 18485 | 18545 | -180 | -120 | 2940 | 18914 | 364 | |
| 2306 | 18680 | 18640 | 18695 | 18425 | 18440 | 18560 | -240 | -120 | 1246 | 11293 | 82 | |
| 2307 | 18660 | 18625 | 18640 | 18440 | 18440 | 18510 | -220 | -150 | 60 | 1268 | 30 | |
| 2308 | 18735 | 18645 | 18670 | 18465 | 18505 | 18525 | -230 | -210 | 119 | 842 | 63 | |
| 2309 | 18690 | 18660 | 18660 | 18450 | 18450 | 18540 | -240 | -150 | 696 | 1229 | 648 | |
| 2310 | 18670 | 18620 | 18630 | 18525 | 18575 | 18590 | -95 | -80 | 28 | 224 | 6 | |
| 2311 | 18750 | 18580 | 18620 | 18500 | 18500 | 18585 | -250 | -165 | 22 | 277 | 0 | |
| 2312 | 18695 | 18665 | 18665 | 18540 | 18540 | 18630 | -155 | -65 | 270 | 300 | 250 | |
| Total | 275057 | 371398 / -502 | ||||||||||
| Zinc | 2301 | 24260 | 23910 | 24105 | 23775 | 23790 | 23935 | -470 | -325 | 149993 | 75599 | -5249 |
| 2302 | 24160 | 23830 | 24020 | 23685 | 23690 | 23855 | -470 | -305 | 82910 | 72903 | -4633 | |
| 2303 | 24095 | 23800 | 23950 | 23605 | 23640 | 23785 | -455 | -310 | 18105 | 21392 | -468 | |
| 2304 | 24045 | 23835 | 23900 | 23585 | 23585 | 23700 | -460 | -345 | 2043 | 9397 | 68 | |
| 2305 | 23975 | 23690 | 23895 | 23510 | 23545 | 23680 | -430 | -295 | 732 | 7438 | 94 | |
| 2306 | 23965 | 23640 | 23745 | 23485 | 23490 | 23570 | -475 | -395 | 38 | 2570 | 1 | |
| 2307 | 23950 | 23535 | 23685 | 23495 | 23500 | 23570 | -450 | -380 | 20 | 129 | 4 | |
| 2308 | 23705 | 23485 | 23485 | 23370 | 23370 | 23405 | -335 | -300 | 3 | 116 | 1 | |
| 2309 | 23690 | 23500 | 23500 | 23220 | 23360 | 23365 | -330 | -325 | 57 | 242 | 43 | |
| 2310 | 23585 | 23335 | 23360 | 23220 | 23220 | 23270 | -365 | -315 | 5 | 34 | 0 | |
| 2311 | 23555 | 23320 | 23340 | 23160 | 23205 | 23285 | -350 | -270 | 16 | 36 | 7 | |
| 2312 | 23600 | 23295 | 23380 | 23140 | 23170 | 23210 | -430 | -390 | 9 | 6 | 5 | |
| Total | 253931 | 189862 / -10127 | ||||||||||
豫公网安备41010502003434号