| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 66330 | 66270 | 66360 | 66010 | 66350 | 66180 | 20 | -150 | 18074 | 45261 | -7237 |
| 2302 | 66320 | 66180 | 66320 | 65970 | 66260 | 66120 | -60 | -200 | 44425 | 99641 | -4680 | |
| 2303 | 66330 | 66250 | 66310 | 65960 | 66260 | 66110 | -70 | -220 | 31413 | 134341 | 95 | |
| 2304 | 66290 | 66250 | 66250 | 65930 | 66240 | 66050 | -50 | -240 | 9037 | 48888 | 1915 | |
| 2305 | 66210 | 66190 | 66190 | 65880 | 66150 | 66000 | -60 | -210 | 4712 | 29173 | 1672 | |
| 2306 | 66130 | 66010 | 66010 | 65780 | 65920 | 65890 | -210 | -240 | 2608 | 19147 | 1169 | |
| 2307 | 66010 | 65830 | 65950 | 65710 | 65840 | 65790 | -170 | -220 | 806 | 7478 | 213 | |
| 2308 | 65950 | 65840 | 65840 | 65540 | 65780 | 65740 | -170 | -210 | 338 | 6302 | 176 | |
| 2309 | 65820 | 65750 | 65750 | 65500 | 65630 | 65560 | -190 | -260 | 474 | 3123 | 91 | |
| 2310 | 65700 | 65650 | 65650 | 65500 | 65500 | 65600 | -200 | -100 | 13 | 1917 | -3 | |
| 2311 | 65600 | 65380 | 65580 | 65310 | 65460 | 65440 | -140 | -160 | 66 | 1455 | 1 | |
| 2312 | 65520 | 65350 | 65500 | 65190 | 65380 | 65340 | -140 | -180 | 148 | 401 | 51 | |
| Total | 112114 | 397127 / -6537 | ||||||||||
| Aluminum | 2301 | 18730 | 18765 | 18770 | 18660 | 18725 | 18720 | -5 | -10 | 11266 | 28309 | -5444 |
| 2302 | 18705 | 18685 | 18750 | 18615 | 18700 | 18685 | -5 | -20 | 121632 | 136749 | -12913 | |
| 2303 | 18685 | 18690 | 18735 | 18605 | 18660 | 18670 | -25 | -15 | 42137 | 101485 | 7036 | |
| 2304 | 18665 | 18730 | 18730 | 18600 | 18655 | 18660 | -10 | -5 | 9775 | 37111 | 1038 | |
| 2305 | 18640 | 18600 | 18700 | 18585 | 18635 | 18645 | -5 | 5 | 1812 | 23886 | 327 | |
| 2306 | 18695 | 18635 | 18695 | 18575 | 18635 | 18650 | -60 | -45 | 468 | 11891 | 212 | |
| 2307 | 18630 | 18640 | 18690 | 18620 | 18625 | 18660 | -5 | 30 | 116 | 1726 | 108 | |
| 2308 | 18630 | 18610 | 18655 | 18590 | 18635 | 18620 | 5 | -10 | 16 | 939 | -6 | |
| 2309 | 18645 | 18570 | 18715 | 18570 | 18655 | 18665 | 10 | 20 | 13 | 1544 | -1 | |
| 2310 | 18670 | 18605 | 18705 | 18605 | 18680 | 18645 | 10 | -25 | 4 | 231 | 1 | |
| 2311 | 18670 | 18620 | 18690 | 18620 | 18690 | 18640 | 20 | -30 | 3 | 278 | 2 | |
| 2312 | 18685 | 18615 | 18720 | 18560 | 18715 | 18660 | 30 | -25 | 9 | 322 | 0 | |
| Total | 187251 | 344471 / -9640 | ||||||||||
| Zinc | 2301 | 23920 | 23780 | 23950 | 23705 | 23950 | 23805 | 30 | -115 | 8781 | 10525 | -3944 |
| 2302 | 23840 | 23745 | 23805 | 23590 | 23765 | 23705 | -75 | -135 | 94014 | 88026 | -947 | |
| 2303 | 23810 | 23715 | 23780 | 23560 | 23730 | 23675 | -80 | -135 | 26100 | 46054 | 2281 | |
| 2304 | 23780 | 23680 | 23740 | 23535 | 23695 | 23650 | -85 | -130 | 3276 | 10571 | 93 | |
| 2305 | 23730 | 23660 | 23700 | 23510 | 23665 | 23595 | -65 | -135 | 301 | 7778 | -80 | |
| 2306 | 23740 | 23605 | 23625 | 23515 | 23625 | 23585 | -115 | -155 | 22 | 2105 | -2 | |
| 2307 | 23585 | 23550 | 23550 | 23420 | 23420 | 23535 | -165 | -50 | 22 | 142 | -14 | |
| 2308 | 23530 | 23510 | 23510 | -20 | -20 | 0 | 117 | 0 | ||||
| 2309 | 23485 | 23405 | 23405 | 23310 | 23385 | 23345 | -100 | -140 | 14 | 295 | 9 | |
| 2310 | 23495 | 23310 | 23355 | 23310 | 23310 | 23315 | -185 | -180 | 7 | 50 | 3 | |
| 2311 | 23375 | 23345 | 23345 | -30 | -30 | 0 | 38 | 0 | ||||
| 2312 | 23375 | 23375 | 23375 | 0 | 0 | 0 | 30 | 0 | ||||
| Total | 132537 | 165731 / -2601 | ||||||||||
豫公网安备41010502003434号