| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2302 | 70080 | 70060 | 70170 | 69140 | 69300 | 69650 | -780 | -430 | 23362 | 57102 | -7729 |
| 2303 | 70150 | 70290 | 70300 | 69180 | 69330 | 69690 | -820 | -460 | 57386 | 177532 | -7794 | |
| 2304 | 70150 | 70180 | 70280 | 69210 | 69340 | 69690 | -810 | -460 | 23391 | 90216 | 4518 | |
| 2305 | 70090 | 70010 | 70200 | 69160 | 69240 | 69640 | -850 | -450 | 12053 | 52977 | 4689 | |
| 2306 | 70080 | 70040 | 70050 | 69070 | 69100 | 69470 | -980 | -610 | 4864 | 26083 | 2492 | |
| 2307 | 70010 | 70030 | 70030 | 69000 | 69000 | 69270 | -1010 | -740 | 949 | 10240 | 514 | |
| 2308 | 69940 | 69770 | 69850 | 68910 | 68940 | 69230 | -1000 | -710 | 271 | 7906 | 14 | |
| 2309 | 69790 | 70010 | 70010 | 68850 | 68860 | 69380 | -930 | -410 | 93 | 3092 | 38 | |
| 2310 | 69430 | 69470 | 69470 | 68760 | 68820 | 69030 | -610 | -400 | 27 | 1875 | 6 | |
| 2311 | 69770 | 69530 | 69530 | 68800 | 68800 | 69000 | -970 | -770 | 185 | 2198 | 75 | |
| 2312 | 69400 | 69380 | 69500 | 68710 | 68840 | 69050 | -560 | -350 | 20 | 877 | 7 | |
| 2401 | 69520 | 69100 | 69340 | 68600 | 68720 | 68980 | -800 | -540 | 19 | 42 | 8 | |
| Total | 122620 | 430140 / -3162 | ||||||||||
| Aluminum | 2302 | 19045 | 19300 | 19420 | 18820 | 18945 | 18995 | -100 | -50 | 37711 | 51742 | -8399 |
| 2303 | 19115 | 19485 | 19485 | 18865 | 19000 | 19070 | -115 | -45 | 164751 | 194267 | 1324 | |
| 2304 | 19155 | 19495 | 19520 | 18880 | 19010 | 19065 | -145 | -90 | 54125 | 102350 | 11011 | |
| 2305 | 19125 | 19700 | 19700 | 18870 | 19020 | 19040 | -105 | -85 | 19173 | 52492 | 4160 | |
| 2306 | 19095 | 19550 | 19575 | 18850 | 18985 | 19040 | -110 | -55 | 7041 | 28096 | 2929 | |
| 2307 | 19060 | 19370 | 19440 | 18875 | 19000 | 19135 | -60 | 75 | 1086 | 4942 | 445 | |
| 2308 | 19050 | 19135 | 19135 | 18895 | 18960 | 18990 | -90 | -60 | 29 | 1448 | -5 | |
| 2309 | 19170 | 19320 | 19335 | 18900 | 18970 | 19040 | -200 | -130 | 93 | 877 | 23 | |
| 2310 | 19075 | 19105 | 19105 | 18925 | 18990 | 18975 | -85 | -100 | 26 | 337 | 6 | |
| 2311 | 19130 | 19080 | 19080 | 18880 | 18955 | 18970 | -175 | -160 | 38 | 402 | 11 | |
| 2312 | 19150 | 19165 | 19165 | 18885 | 18950 | 18970 | -200 | -180 | 24 | 458 | 3 | |
| 2401 | 19190 | 19025 | 19025 | 18860 | 18940 | 18930 | -250 | -260 | 19 | 22 | 8 | |
| Total | 284116 | 437433 / 11516 | ||||||||||
| Zinc | 2302 | 24515 | 24690 | 24720 | 24020 | 24120 | 24220 | -395 | -295 | 22144 | 22065 | -8313 |
| 2303 | 24600 | 24770 | 24800 | 24065 | 24175 | 24285 | -425 | -315 | 98749 | 99202 | -3448 | |
| 2304 | 24595 | 24735 | 24810 | 24080 | 24190 | 24275 | -405 | -320 | 24804 | 41930 | 2614 | |
| 2305 | 24570 | 24565 | 24970 | 24065 | 24150 | 24225 | -420 | -345 | 5564 | 14329 | 1426 | |
| 2306 | 24530 | 24735 | 24735 | 24000 | 24075 | 24160 | -455 | -370 | 1026 | 3564 | 690 | |
| 2307 | 24445 | 24445 | 24445 | 23100 | 23955 | 23975 | -490 | -470 | 396 | 690 | 333 | |
| 2308 | 24310 | 24045 | 24065 | 23810 | 23925 | 23915 | -385 | -395 | 24 | 188 | 8 | |
| 2309 | 24225 | 24225 | 24225 | 23800 | 23810 | 23900 | -415 | -325 | 26 | 545 | 4 | |
| 2310 | 24255 | 23860 | 23860 | -395 | -395 | 0 | 93 | 0 | ||||
| 2311 | 24095 | 23870 | 23870 | 23625 | 23695 | 23705 | -400 | -390 | 6 | 43 | 4 | |
| 2312 | 24120 | 23920 | 23920 | 23560 | 23640 | 23635 | -480 | -485 | 19 | 39 | 13 | |
| 2401 | 24095 | 23900 | 23900 | 23550 | 23550 | 23635 | -545 | -460 | 10 | 11 | 7 | |
| Total | 152768 | 182699 / -6662 | ||||||||||
豫公网安备41010502003434号