| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 66470 | 66580 | 66580 | 66210 | 66430 | 66330 | -40 | -140 | 23687 | 52498 | -6180 |
| 2302 | 66520 | 66440 | 66500 | 66170 | 66430 | 66320 | -90 | -200 | 37986 | 104321 | 1079 | |
| 2303 | 66520 | 66450 | 66490 | 66180 | 66450 | 66330 | -70 | -190 | 27962 | 134246 | 4504 | |
| 2304 | 66470 | 66420 | 66460 | 66170 | 66400 | 66290 | -70 | -180 | 4561 | 46973 | 1086 | |
| 2305 | 66390 | 66330 | 66380 | 66100 | 66320 | 66210 | -70 | -180 | 2990 | 27501 | 265 | |
| 2306 | 66270 | 66220 | 66280 | 66020 | 66190 | 66130 | -80 | -140 | 2395 | 17978 | 803 | |
| 2307 | 66160 | 66020 | 66150 | 65950 | 66140 | 66010 | -20 | -150 | 1020 | 7265 | 384 | |
| 2308 | 66150 | 66040 | 66040 | 65850 | 65970 | 65950 | -180 | -200 | 72 | 6126 | 52 | |
| 2309 | 66030 | 65860 | 65910 | 65740 | 65910 | 65820 | -120 | -210 | 42 | 3032 | -11 | |
| 2310 | 65930 | 65690 | 65830 | 65640 | 65640 | 65700 | -290 | -230 | 4 | 1920 | -1 | |
| 2311 | 65930 | 65590 | 65790 | 65580 | 65630 | 65600 | -300 | -330 | 25 | 1454 | -2 | |
| 2312 | 65690 | 65590 | 65590 | 65480 | 65550 | 65520 | -140 | -170 | 17 | 350 | 7 | |
| Total | 100761 | 403664 / 1986 | ||||||||||
| Aluminum | 2301 | 18960 | 18750 | 18810 | 18700 | 18725 | 18730 | -235 | -230 | 17222 | 33753 | -6650 |
| 2302 | 18940 | 18730 | 18785 | 18655 | 18685 | 18705 | -255 | -235 | 143960 | 149662 | -5064 | |
| 2303 | 18910 | 18685 | 18775 | 18640 | 18670 | 18685 | -240 | -225 | 45385 | 94449 | 2246 | |
| 2304 | 18905 | 18700 | 18755 | 18630 | 18670 | 18665 | -235 | -240 | 11084 | 36073 | 3575 | |
| 2305 | 18890 | 18680 | 18735 | 18600 | 18640 | 18640 | -250 | -250 | 4443 | 23559 | 1329 | |
| 2306 | 18935 | 18720 | 18720 | 18595 | 18635 | 18695 | -300 | -240 | 2766 | 11679 | -1071 | |
| 2307 | 18810 | 18710 | 18710 | 18600 | 18645 | 18630 | -165 | -180 | 416 | 1618 | 286 | |
| 2308 | 18855 | 18710 | 18710 | 18600 | 18630 | 18630 | -225 | -225 | 12 | 945 | -1 | |
| 2309 | 18885 | 18665 | 18680 | 18615 | 18655 | 18645 | -230 | -240 | 22 | 1545 | 1 | |
| 2310 | 18910 | 18705 | 18705 | 18625 | 18625 | 18670 | -285 | -240 | 7 | 230 | -1 | |
| 2311 | 18890 | 18720 | 18720 | 18630 | 18665 | 18670 | -225 | -220 | 11 | 276 | -1 | |
| 2312 | 18805 | 18770 | 18770 | 18650 | 18670 | 18685 | -135 | -120 | 24 | 322 | 1 | |
| Total | 225352 | 354111 / -5350 | ||||||||||
| Zinc | 2301 | 23850 | 23925 | 24020 | 23850 | 23880 | 23920 | 30 | 70 | 11789 | 14469 | -3756 |
| 2302 | 23805 | 23860 | 23945 | 23760 | 23800 | 23840 | -5 | 35 | 69835 | 88973 | -2008 | |
| 2303 | 23775 | 23910 | 23915 | 23745 | 23775 | 23810 | 0 | 35 | 21202 | 43773 | 2036 | |
| 2304 | 23775 | 23855 | 23870 | 23710 | 23755 | 23780 | -20 | 5 | 1588 | 10478 | 197 | |
| 2305 | 23725 | 23795 | 23820 | 23675 | 23725 | 23730 | 0 | 5 | 284 | 7858 | -9 | |
| 2306 | 23640 | 23745 | 23765 | 23625 | 23675 | 23740 | 35 | 100 | 536 | 2107 | -484 | |
| 2307 | 23495 | 23610 | 23610 | 23575 | 23575 | 23585 | 80 | 90 | 3 | 156 | 0 | |
| 2308 | 23560 | 23505 | 23620 | 23505 | 23620 | 23530 | 60 | -30 | 4 | 117 | -1 | |
| 2309 | 23450 | 23485 | 23485 | 23485 | 23485 | 23485 | 35 | 35 | 1 | 286 | 1 | |
| 2310 | 23430 | 23495 | 23495 | 23495 | 23495 | 23495 | 65 | 65 | 2 | 47 | 0 | |
| 2311 | 23310 | 23425 | 23425 | 23305 | 23400 | 23375 | 90 | 65 | 4 | 38 | 1 | |
| 2312 | 23265 | 23295 | 23380 | 23295 | 23380 | 23375 | 115 | 110 | 19 | 30 | 19 | |
| Total | 105267 | 168332 / -4004 | ||||||||||
豫公网安备41010502003434号