| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 65310 | 65410 | 65650 | 64600 | 65060 | 65160 | -250 | -150 | 71870 | 114226 | -9188 |
| 2302 | 65330 | 65490 | 65630 | 64540 | 64970 | 65120 | -360 | -210 | 54333 | 96043 | 1918 | |
| 2303 | 65330 | 65370 | 65660 | 64560 | 65030 | 65140 | -300 | -190 | 25559 | 99968 | 3225 | |
| 2304 | 65380 | 65440 | 65660 | 64590 | 65020 | 65180 | -360 | -200 | 9920 | 37650 | 2159 | |
| 2305 | 65330 | 65440 | 65590 | 64580 | 65050 | 65060 | -280 | -270 | 3788 | 24260 | 1356 | |
| 2306 | 65300 | 65270 | 65510 | 64500 | 64920 | 64990 | -380 | -310 | 1158 | 15653 | 467 | |
| 2307 | 65010 | 65300 | 65350 | 64350 | 64800 | 64760 | -210 | -250 | 1078 | 6139 | 939 | |
| 2308 | 64930 | 64960 | 65300 | 64270 | 64750 | 64930 | -180 | 0 | 1486 | 6740 | -1176 | |
| 2309 | 64800 | 65120 | 65120 | 64200 | 64410 | 64560 | -390 | -240 | 101 | 2936 | -10 | |
| 2310 | 64720 | 65050 | 65050 | 64100 | 64870 | 64590 | 150 | -130 | 37 | 1883 | 19 | |
| 2311 | 64810 | 64740 | 64830 | 63960 | 64660 | 64540 | -150 | -270 | 312 | 1364 | -91 | |
| 2312 | 64450 | 64780 | 64780 | 63950 | 64630 | 64110 | 180 | -340 | 59 | 210 | 36 | |
| Total | 169701 | 407072 / -346 | ||||||||||
| Aluminum | 2301 | 18660 | 18530 | 18650 | 18465 | 18590 | 18560 | -70 | -100 | 135268 | 129330 | -4292 |
| 2302 | 18605 | 18460 | 18585 | 18375 | 18490 | 18480 | -115 | -125 | 79533 | 116779 | 168 | |
| 2303 | 18580 | 18460 | 18565 | 18340 | 18460 | 18455 | -120 | -125 | 28006 | 63508 | 1192 | |
| 2304 | 18570 | 18435 | 18555 | 18330 | 18445 | 18445 | -125 | -125 | 4108 | 24958 | 456 | |
| 2305 | 18545 | 18420 | 18530 | 18320 | 18435 | 18430 | -110 | -115 | 1790 | 19165 | 251 | |
| 2306 | 18560 | 18440 | 18525 | 18310 | 18430 | 18430 | -130 | -130 | 1090 | 12016 | 723 | |
| 2307 | 18510 | 18500 | 18505 | 18325 | 18415 | 18385 | -95 | -125 | 109 | 1315 | 47 | |
| 2308 | 18525 | 18445 | 18505 | 18335 | 18420 | 18440 | -105 | -85 | 143 | 904 | 62 | |
| 2309 | 18540 | 18465 | 18570 | 18380 | 18445 | 18415 | -95 | -125 | 353 | 1533 | 304 | |
| 2310 | 18590 | 18485 | 18560 | 18390 | 18405 | 18495 | -185 | -95 | 19 | 227 | 3 | |
| 2311 | 18585 | 18570 | 18570 | 18370 | 18380 | 18465 | -205 | -120 | 15 | 285 | 8 | |
| 2312 | 18630 | 18480 | 18575 | 18385 | 18495 | 18485 | -135 | -145 | 86 | 303 | 3 | |
| Total | 250520 | 370323 / -1075 | ||||||||||
| Zinc | 2301 | 23935 | 23790 | 23830 | 23255 | 23445 | 23495 | -490 | -440 | 152556 | 65748 | -9911 |
| 2302 | 23855 | 23685 | 23735 | 23115 | 23325 | 23380 | -530 | -475 | 87046 | 71536 | -1367 | |
| 2303 | 23785 | 23640 | 23670 | 23045 | 23255 | 23310 | -530 | -475 | 18829 | 22589 | 1197 | |
| 2304 | 23700 | 23580 | 23625 | 23010 | 23190 | 23265 | -510 | -435 | 2175 | 9681 | 284 | |
| 2305 | 23680 | 23505 | 23505 | 22975 | 23125 | 23225 | -555 | -455 | 770 | 7450 | 12 | |
| 2306 | 23570 | 23380 | 23380 | 22820 | 23055 | 23100 | -515 | -470 | 72 | 2571 | 1 | |
| 2307 | 23570 | 23310 | 23310 | 22715 | 23055 | 23080 | -515 | -490 | 52 | 144 | 15 | |
| 2308 | 23405 | 23145 | 23145 | 23030 | 23030 | 23090 | -375 | -315 | 7 | 116 | 0 | |
| 2309 | 23365 | 23090 | 23090 | 22780 | 22930 | 22920 | -435 | -445 | 41 | 257 | 15 | |
| 2310 | 23270 | 23120 | 23120 | 22790 | 22870 | 22970 | -400 | -300 | 4 | 32 | -2 | |
| 2311 | 23285 | 23095 | 23115 | 22660 | 22760 | 22925 | -525 | -360 | 15 | 43 | 7 | |
| 2312 | 23210 | 23050 | 23075 | 22655 | 22790 | 22875 | -420 | -335 | 9 | 11 | 5 | |
| Total | 261576 | 180178 / -9744 | ||||||||||
豫公网安备41010502003434号