| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2302 | 69090 | 68850 | 69290 | 68280 | 68800 | 68620 | -290 | -470 | 19815 | 36960 | -5175 |
| 2303 | 69180 | 68930 | 69440 | 68350 | 68890 | 68860 | -290 | -320 | 83200 | 166505 | -7013 | |
| 2304 | 69200 | 68980 | 69430 | 68400 | 68890 | 68860 | -310 | -340 | 34662 | 98912 | -1318 | |
| 2305 | 69140 | 68800 | 69340 | 68300 | 68810 | 68730 | -330 | -410 | 13126 | 55789 | 269 | |
| 2306 | 68970 | 68710 | 69200 | 68150 | 68690 | 68570 | -280 | -400 | 5174 | 30573 | 786 | |
| 2307 | 68910 | 68570 | 69090 | 68060 | 68550 | 68420 | -360 | -490 | 1690 | 13093 | 587 | |
| 2308 | 68740 | 68600 | 68960 | 67970 | 68480 | 68460 | -260 | -280 | 2057 | 7796 | -433 | |
| 2309 | 68770 | 68460 | 68920 | 68000 | 68480 | 68380 | -290 | -390 | 462 | 3626 | 234 | |
| 2310 | 68680 | 68460 | 68800 | 67990 | 68320 | 68320 | -360 | -360 | 166 | 2018 | 95 | |
| 2311 | 68690 | 68320 | 68720 | 67820 | 68270 | 68180 | -420 | -510 | 304 | 3142 | 129 | |
| 2312 | 68550 | 68300 | 68320 | 67780 | 68240 | 68140 | -310 | -410 | 132 | 1089 | 86 | |
| 2401 | 68440 | 68210 | 68280 | 67780 | 68280 | 67990 | -160 | -450 | 67 | 196 | 43 | |
| Total | 160855 | 419699 / -11710 | ||||||||||
| Aluminum | 2302 | 19095 | 19005 | 19145 | 18880 | 19080 | 18995 | -15 | -100 | 12285 | 34815 | -3670 |
| 2303 | 19120 | 19065 | 19190 | 18900 | 19095 | 19065 | -25 | -55 | 158680 | 190614 | -6020 | |
| 2304 | 19150 | 19070 | 19205 | 18925 | 19115 | 19080 | -35 | -70 | 56331 | 132129 | 5238 | |
| 2305 | 19140 | 19080 | 19190 | 18915 | 19100 | 19070 | -40 | -70 | 18553 | 56131 | 452 | |
| 2306 | 19110 | 19025 | 19160 | 18895 | 19070 | 19050 | -40 | -60 | 4741 | 34062 | 620 | |
| 2307 | 19110 | 19040 | 19140 | 18880 | 19035 | 19035 | -75 | -75 | 2781 | 8244 | 2363 | |
| 2308 | 19115 | 19025 | 19115 | 18875 | 19060 | 19045 | -55 | -70 | 105 | 1596 | 18 | |
| 2309 | 19085 | 19000 | 19125 | 18900 | 19045 | 19035 | -40 | -50 | 26 | 890 | 13 | |
| 2310 | 19085 | 19045 | 19100 | 18950 | 19075 | 19030 | -10 | -55 | 18 | 342 | 4 | |
| 2311 | 19045 | 19080 | 19080 | 18915 | 19025 | 19005 | -20 | -40 | 9 | 419 | 2 | |
| 2312 | 19065 | 19045 | 19080 | 18855 | 18965 | 18960 | -100 | -105 | 89 | 564 | 59 | |
| 2401 | 19035 | 19005 | 19005 | 18840 | 18975 | 18905 | -60 | -130 | 15 | 138 | 3 | |
| Total | 253633 | 459944 / -918 | ||||||||||
| Zinc | 2302 | 24120 | 23825 | 24225 | 23820 | 24070 | 24125 | -50 | 5 | 3265 | 10425 | -1060 |
| 2303 | 24165 | 24060 | 24310 | 24010 | 24105 | 24170 | -60 | 5 | 108731 | 90998 | -385 | |
| 2304 | 24175 | 24060 | 24315 | 24060 | 24130 | 24185 | -45 | 10 | 37947 | 50193 | 3211 | |
| 2305 | 24130 | 24035 | 24255 | 24005 | 24080 | 24110 | -50 | -20 | 10861 | 20447 | 3729 | |
| 2306 | 24045 | 23950 | 24160 | 23950 | 24010 | 24055 | -35 | 10 | 256 | 3920 | 40 | |
| 2307 | 23915 | 23865 | 24050 | 23860 | 23930 | 23890 | 15 | -25 | 320 | 1099 | 283 | |
| 2308 | 23965 | 23950 | 23950 | 23900 | 23905 | 23935 | -60 | -30 | 8 | 194 | 5 | |
| 2309 | 23865 | 23825 | 23930 | 23810 | 23860 | 23850 | -5 | -15 | 16 | 512 | -9 | |
| 2310 | 23780 | 23825 | 23825 | 23650 | 23775 | 23750 | -5 | -30 | 14 | 122 | 9 | |
| 2311 | 23720 | 23685 | 23685 | 23685 | 23685 | 23685 | -35 | -35 | 1 | 51 | 1 | |
| 2312 | 23670 | 23545 | 23700 | 23485 | 23550 | 23560 | -120 | -110 | 12 | 44 | -1 | |
| 2401 | 23515 | 23580 | 23630 | 23500 | 23615 | 23580 | 100 | 65 | 10 | 37 | 5 | |
| Total | 161441 | 178042 / 5828 | ||||||||||
豫公网安备41010502003434号