| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 69440 | 69090 | 69240 | 68210 | 68220 | 68600 | -1220 | -840 | 55898 | 66868 | -14787 |
| 2304 | 69550 | 69120 | 69350 | 68290 | 68300 | 68710 | -1250 | -840 | 121453 | 159665 | -3695 | |
| 2305 | 69570 | 69180 | 69370 | 68300 | 68350 | 68730 | -1220 | -840 | 49411 | 99494 | 8286 | |
| 2306 | 69530 | 69120 | 69310 | 68300 | 68330 | 68650 | -1200 | -880 | 16284 | 49170 | 3872 | |
| 2307 | 69480 | 69150 | 69270 | 68260 | 68300 | 68590 | -1180 | -890 | 4163 | 20929 | 880 | |
| 2308 | 69420 | 69140 | 69190 | 68000 | 68170 | 68560 | -1250 | -860 | 2138 | 15417 | 822 | |
| 2309 | 69360 | 68980 | 69140 | 68070 | 68120 | 68390 | -1240 | -970 | 1447 | 5975 | 578 | |
| 2310 | 69250 | 68800 | 68980 | 68010 | 68010 | 68290 | -1240 | -960 | 223 | 2401 | 59 | |
| 2311 | 69150 | 69240 | 69240 | 67920 | 67950 | 68460 | -1200 | -690 | 819 | 4136 | 278 | |
| 2312 | 69470 | 68650 | 68770 | 67830 | 67830 | 68290 | -1640 | -1180 | 209 | 1558 | 42 | |
| 2401 | 69140 | 68690 | 68690 | 67780 | 67780 | 68120 | -1360 | -1020 | 154 | 952 | 5 | |
| 2402 | 69110 | 68720 | 68720 | 67790 | 67790 | 68030 | -1320 | -1080 | 75 | 609 | 23 | |
| Total | 252274 | 427174 / -3637 | ||||||||||
| Aluminum | 2303 | 18600 | 18580 | 18580 | 18315 | 18365 | 18400 | -235 | -200 | 45123 | 63641 | -15661 |
| 2304 | 18615 | 18570 | 18585 | 18320 | 18375 | 18415 | -240 | -200 | 208234 | 223244 | 18077 | |
| 2305 | 18630 | 18570 | 18600 | 18325 | 18380 | 18425 | -250 | -205 | 71749 | 118665 | 11753 | |
| 2306 | 18615 | 18580 | 18590 | 18320 | 18375 | 18420 | -240 | -195 | 21035 | 57978 | 1954 | |
| 2307 | 18595 | 18535 | 18570 | 18305 | 18355 | 18420 | -240 | -175 | 7376 | 23102 | 1957 | |
| 2308 | 18580 | 18555 | 18565 | 18305 | 18365 | 18435 | -215 | -145 | 2359 | 6759 | 1120 | |
| 2309 | 18570 | 18520 | 18560 | 18295 | 18350 | 18425 | -220 | -145 | 2033 | 3886 | 963 | |
| 2310 | 18560 | 18570 | 18570 | 18280 | 18290 | 18375 | -270 | -185 | 319 | 1328 | 141 | |
| 2311 | 18550 | 18500 | 18500 | 18265 | 18265 | 18355 | -285 | -195 | 62 | 609 | 31 | |
| 2312 | 18510 | 18445 | 18450 | 18240 | 18270 | 18350 | -240 | -160 | 112 | 1002 | 38 | |
| 2401 | 18500 | 18520 | 18520 | 18240 | 18240 | 18460 | -260 | -40 | 156 | 452 | 111 | |
| 2402 | 18530 | 18360 | 18370 | 18290 | 18290 | 18325 | -240 | -205 | 18 | 24 | 10 | |
| Total | 358576 | 500690 / 20494 | ||||||||||
| Zinc | 2303 | 23480 | 23400 | 23405 | 22900 | 22905 | 23105 | -575 | -375 | 32795 | 20128 | -8947 |
| 2304 | 23490 | 23400 | 23405 | 22880 | 22880 | 23105 | -610 | -385 | 155850 | 96406 | 3297 | |
| 2305 | 23400 | 23305 | 23320 | 22805 | 22810 | 23015 | -590 | -385 | 31997 | 42560 | 1612 | |
| 2306 | 23255 | 23140 | 23190 | 22685 | 22695 | 22855 | -560 | -400 | 6303 | 15361 | 1254 | |
| 2307 | 23130 | 22920 | 22920 | 22580 | 22580 | 22695 | -550 | -435 | 191 | 1567 | 39 | |
| 2308 | 23050 | 22840 | 22840 | 22505 | 22530 | 22635 | -520 | -415 | 23 | 238 | 14 | |
| 2309 | 22995 | 22650 | 22695 | 22510 | 22525 | 22610 | -470 | -385 | 20 | 481 | 11 | |
| 2310 | 22870 | 22700 | 22725 | 22450 | 22455 | 22565 | -415 | -305 | 18 | 169 | -6 | |
| 2311 | 22815 | 22540 | 22540 | 22460 | 22460 | 22485 | -355 | -330 | 14 | 65 | -2 | |
| 2312 | 22775 | 22435 | 22450 | 22275 | 22275 | 22395 | -500 | -380 | 12 | 73 | 2 | |
| 2401 | 22675 | 22370 | 22400 | 22205 | 22205 | 22265 | -470 | -410 | 18 | 190 | 9 | |
| 2402 | 22645 | 22365 | 22365 | 22175 | 22175 | 22285 | -470 | -360 | 20 | 40 | 13 | |
| Total | 227261 | 177278 / -2704 | ||||||||||
豫公网安备41010502003434号