| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2302 | 69520 | 69350 | 69360 | 68700 | 68960 | 69090 | -560 | -430 | 16755 | 42135 | -4020 |
| 2303 | 69560 | 69490 | 69540 | 68700 | 69060 | 69180 | -500 | -380 | 74162 | 173518 | -2650 | |
| 2304 | 69570 | 69570 | 69570 | 68820 | 69080 | 69200 | -490 | -370 | 31983 | 100230 | 1590 | |
| 2305 | 69420 | 69500 | 69500 | 68730 | 69000 | 69140 | -420 | -280 | 12317 | 55520 | 164 | |
| 2306 | 69320 | 69350 | 69350 | 68580 | 68830 | 68970 | -490 | -350 | 4635 | 29787 | 914 | |
| 2307 | 69120 | 69310 | 69310 | 68470 | 68700 | 68910 | -420 | -210 | 1428 | 12506 | 698 | |
| 2308 | 69230 | 68960 | 69050 | 68400 | 68600 | 68740 | -630 | -490 | 595 | 8229 | 116 | |
| 2309 | 69060 | 69000 | 69000 | 68350 | 68610 | 68770 | -450 | -290 | 233 | 3392 | 101 | |
| 2310 | 69090 | 68500 | 68860 | 68500 | 68520 | 68680 | -570 | -410 | 61 | 1923 | 15 | |
| 2311 | 69130 | 68600 | 68850 | 68320 | 68460 | 68690 | -670 | -440 | 448 | 3013 | 225 | |
| 2312 | 69020 | 68720 | 68750 | 68200 | 68380 | 68550 | -640 | -470 | 51 | 1003 | 24 | |
| 2401 | 68880 | 68750 | 68750 | 68320 | 68350 | 68440 | -530 | -440 | 93 | 153 | 48 | |
| Total | 142761 | 431409 / -2775 | ||||||||||
| Aluminum | 2302 | 19080 | 19110 | 19195 | 18950 | 19070 | 19095 | -10 | 15 | 11360 | 38485 | -1960 |
| 2303 | 19100 | 19165 | 19245 | 18975 | 19095 | 19120 | -5 | 20 | 134633 | 196606 | -3903 | |
| 2304 | 19145 | 19215 | 19265 | 19005 | 19115 | 19150 | -30 | 5 | 50754 | 126891 | 5296 | |
| 2305 | 19135 | 19280 | 19280 | 19005 | 19095 | 19140 | -40 | 5 | 15400 | 55679 | 728 | |
| 2306 | 19105 | 19145 | 19225 | 18965 | 19075 | 19110 | -30 | 5 | 4007 | 33442 | 332 | |
| 2307 | 19105 | 19165 | 19200 | 18960 | 19040 | 19110 | -65 | 5 | 809 | 5881 | 341 | |
| 2308 | 19075 | 19190 | 19200 | 18970 | 19040 | 19115 | -35 | 40 | 159 | 1578 | 31 | |
| 2309 | 19055 | 19190 | 19190 | 18965 | 19005 | 19085 | -50 | 30 | 60 | 877 | 0 | |
| 2310 | 19070 | 19085 | 19115 | 19020 | 19020 | 19085 | -50 | 15 | 7 | 338 | -5 | |
| 2311 | 19085 | 19120 | 19120 | 18970 | 18970 | 19045 | -115 | -40 | 4 | 417 | 0 | |
| 2312 | 19090 | 19125 | 19150 | 18995 | 18995 | 19065 | -95 | -25 | 19 | 505 | 3 | |
| 2401 | 19070 | 19105 | 19105 | 18965 | 18970 | 19035 | -100 | -35 | 82 | 135 | 38 | |
| Total | 217294 | 460834 / 901 | ||||||||||
| Zinc | 2302 | 24305 | 24275 | 24320 | 23970 | 24115 | 24120 | -190 | -185 | 5020 | 11485 | -1985 |
| 2303 | 24330 | 24380 | 24400 | 24000 | 24125 | 24165 | -205 | -165 | 126765 | 91383 | -5536 | |
| 2304 | 24335 | 24410 | 24410 | 24010 | 24140 | 24175 | -195 | -160 | 45402 | 46982 | -1294 | |
| 2305 | 24285 | 24320 | 24345 | 23980 | 24090 | 24130 | -195 | -155 | 9719 | 16718 | 161 | |
| 2306 | 24205 | 24180 | 24235 | 23895 | 23995 | 24045 | -210 | -160 | 526 | 3880 | 128 | |
| 2307 | 24140 | 24150 | 24150 | 23825 | 23865 | 23915 | -275 | -225 | 62 | 816 | 38 | |
| 2308 | 24080 | 24035 | 24040 | 23765 | 23765 | 23965 | -315 | -115 | 38 | 189 | -1 | |
| 2309 | 23895 | 23895 | 24030 | 23685 | 23770 | 23865 | -125 | -30 | 34 | 521 | -13 | |
| 2310 | 23955 | 23840 | 23850 | 23700 | 23700 | 23780 | -255 | -175 | 12 | 113 | 3 | |
| 2311 | 23850 | 23720 | 23720 | 23720 | 23720 | 23720 | -130 | -130 | 1 | 50 | -1 | |
| 2312 | 23905 | 23660 | 23735 | 23585 | 23585 | 23670 | -320 | -235 | 18 | 45 | 1 | |
| 2401 | 23760 | 23555 | 23640 | 23270 | 23500 | 23515 | -260 | -245 | 18 | 32 | 6 | |
| Total | 187615 | 172214 / -8493 | ||||||||||
豫公网安备41010502003434号