| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2302 | 69650 | 69390 | 69670 | 69100 | 69150 | 69370 | -500 | -280 | 21335 | 50346 | -6756 |
| 2303 | 69690 | 69470 | 69790 | 69170 | 69240 | 69450 | -450 | -240 | 68468 | 175820 | -1712 | |
| 2304 | 69690 | 69450 | 69770 | 69170 | 69190 | 69440 | -500 | -250 | 25922 | 96686 | 6470 | |
| 2305 | 69640 | 69360 | 69640 | 69070 | 69070 | 69330 | -570 | -310 | 12551 | 55066 | 2089 | |
| 2306 | 69470 | 69240 | 69420 | 68870 | 68900 | 69130 | -570 | -340 | 8182 | 28778 | 2695 | |
| 2307 | 69270 | 69140 | 69300 | 68760 | 68810 | 69020 | -460 | -250 | 2856 | 11490 | 1250 | |
| 2308 | 69230 | 69080 | 69230 | 68680 | 68680 | 68970 | -550 | -260 | 595 | 7909 | 3 | |
| 2309 | 69380 | 68980 | 69140 | 68620 | 68660 | 68850 | -720 | -530 | 440 | 3234 | 142 | |
| 2310 | 69030 | 69000 | 69150 | 68610 | 68630 | 68870 | -400 | -160 | 126 | 1908 | 33 | |
| 2311 | 69000 | 69010 | 69070 | 68540 | 68550 | 68850 | -450 | -150 | 665 | 2471 | 273 | |
| 2312 | 69050 | 68720 | 69000 | 68420 | 68520 | 68730 | -530 | -320 | 109 | 931 | 54 | |
| 2401 | 68980 | 68630 | 68850 | 68340 | 68440 | 68640 | -540 | -340 | 59 | 77 | 35 | |
| Total | 141308 | 434716 / 4576 | ||||||||||
| Aluminum | 2302 | 18995 | 18960 | 18975 | 18725 | 18860 | 18865 | -135 | -130 | 22796 | 44330 | -7412 |
| 2303 | 19070 | 18980 | 19030 | 18750 | 18925 | 18910 | -145 | -160 | 137394 | 195165 | 893 | |
| 2304 | 19065 | 18975 | 19060 | 18785 | 18950 | 18935 | -115 | -130 | 50574 | 110335 | 7985 | |
| 2305 | 19040 | 19085 | 19085 | 18775 | 18945 | 18930 | -95 | -110 | 21165 | 53459 | 967 | |
| 2306 | 19040 | 18995 | 19025 | 18760 | 18920 | 18910 | -120 | -130 | 6906 | 31074 | 2978 | |
| 2307 | 19135 | 18980 | 19030 | 18785 | 18900 | 18905 | -235 | -230 | 513 | 5217 | 275 | |
| 2308 | 18990 | 18965 | 19000 | 18850 | 18925 | 18915 | -65 | -75 | 176 | 1545 | 97 | |
| 2309 | 19040 | 18980 | 19015 | 18790 | 18895 | 18925 | -145 | -115 | 60 | 877 | 0 | |
| 2310 | 18975 | 18900 | 19005 | 18805 | 18895 | 18915 | -80 | -60 | 9 | 336 | -1 | |
| 2311 | 18970 | 18960 | 18960 | 18795 | 18860 | 18910 | -110 | -60 | 34 | 415 | 13 | |
| 2312 | 18970 | 18940 | 18965 | 18855 | 18890 | 18910 | -80 | -60 | 44 | 477 | 19 | |
| 2401 | 18930 | 18900 | 18900 | 18800 | 18860 | 18850 | -70 | -80 | 8 | 19 | -3 | |
| Total | 239679 | 443249 / 5811 | ||||||||||
| Zinc | 2302 | 24220 | 24050 | 24460 | 24050 | 24255 | 24340 | 35 | 120 | 11340 | 15931 | -6134 |
| 2303 | 24285 | 24280 | 24520 | 24235 | 24300 | 24400 | 15 | 115 | 97891 | 98246 | -956 | |
| 2304 | 24275 | 24270 | 24520 | 24260 | 24310 | 24410 | 35 | 135 | 32483 | 45213 | 3283 | |
| 2305 | 24225 | 24225 | 24475 | 24220 | 24245 | 24360 | 20 | 135 | 6679 | 15680 | 1351 | |
| 2306 | 24160 | 24255 | 24390 | 24140 | 24225 | 24230 | 65 | 70 | 831 | 3705 | 141 | |
| 2307 | 23975 | 24150 | 24280 | 24090 | 24090 | 24185 | 115 | 210 | 121 | 770 | 80 | |
| 2308 | 23915 | 24090 | 24205 | 23915 | 24010 | 24050 | 95 | 135 | 47 | 189 | 1 | |
| 2309 | 23900 | 24010 | 24115 | 23945 | 23990 | 24020 | 90 | 120 | 18 | 536 | -9 | |
| 2310 | 23860 | 23980 | 24055 | 23880 | 23880 | 23970 | 20 | 110 | 10 | 101 | 8 | |
| 2311 | 23705 | 23980 | 23980 | 23940 | 23950 | 23950 | 245 | 245 | 10 | 51 | 8 | |
| 2312 | 23635 | 23850 | 23925 | 23805 | 23925 | 23855 | 290 | 220 | 12 | 47 | 8 | |
| 2401 | 23635 | 23755 | 23800 | 23755 | 23800 | 23795 | 165 | 160 | 12 | 22 | 11 | |
| Total | 149454 | 180491 / -2208 | ||||||||||
豫公网安备41010502003434号