| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 70350 | 70290 | 70340 | 69810 | 69870 | 70080 | -480 | -270 | 34957 | 90902 | -12362 |
| 2304 | 70480 | 70240 | 70480 | 69920 | 70010 | 70220 | -470 | -260 | 58252 | 163849 | 3727 | |
| 2305 | 70490 | 70410 | 70480 | 69980 | 70040 | 70230 | -450 | -260 | 19925 | 91177 | 3737 | |
| 2306 | 70420 | 70200 | 70450 | 69930 | 69990 | 70160 | -430 | -260 | 5754 | 44080 | 864 | |
| 2307 | 70350 | 70210 | 70340 | 69880 | 69960 | 70120 | -390 | -230 | 2055 | 19350 | 373 | |
| 2308 | 70260 | 70080 | 70280 | 69830 | 69900 | 70070 | -360 | -190 | 1178 | 13963 | 399 | |
| 2309 | 70250 | 70170 | 70230 | 69820 | 69880 | 70110 | -370 | -140 | 708 | 5313 | 339 | |
| 2310 | 70100 | 70070 | 70110 | 69760 | 69800 | 69940 | -300 | -160 | 67 | 2265 | -20 | |
| 2311 | 70060 | 69880 | 70050 | 69700 | 69700 | 69910 | -360 | -150 | 93 | 3630 | 27 | |
| 2312 | 69910 | 69900 | 70000 | 69640 | 69650 | 69850 | -260 | -60 | 99 | 1515 | 1 | |
| 2401 | 69870 | 69800 | 69900 | 69520 | 69630 | 69760 | -240 | -110 | 53 | 943 | 4 | |
| 2402 | 69850 | 69710 | 69860 | 69560 | 69560 | 69640 | -290 | -210 | 353 | 377 | 263 | |
| Total | 123494 | 437364 / -2648 | ||||||||||
| Aluminum | 2303 | 18770 | 18745 | 18820 | 18615 | 18655 | 18730 | -115 | -40 | 56382 | 86934 | -12960 |
| 2304 | 18785 | 18785 | 18840 | 18615 | 18680 | 18745 | -105 | -40 | 138973 | 198850 | 7798 | |
| 2305 | 18790 | 18860 | 18860 | 18640 | 18690 | 18750 | -100 | -40 | 39234 | 100326 | 7679 | |
| 2306 | 18785 | 18775 | 18830 | 18630 | 18680 | 18735 | -105 | -50 | 11998 | 55094 | -7 | |
| 2307 | 18750 | 18735 | 18800 | 18610 | 18640 | 18705 | -110 | -45 | 1792 | 20609 | 217 | |
| 2308 | 18745 | 18765 | 18800 | 18610 | 18655 | 18675 | -90 | -70 | 294 | 5294 | 134 | |
| 2309 | 18745 | 18740 | 18790 | 18600 | 18655 | 18660 | -90 | -85 | 59 | 2726 | 12 | |
| 2310 | 18730 | 18760 | 18760 | 18590 | 18660 | 18615 | -70 | -115 | 134 | 1114 | 108 | |
| 2311 | 18680 | 18710 | 18740 | 18620 | 18620 | 18675 | -60 | -5 | 23 | 520 | 3 | |
| 2312 | 18650 | 18685 | 18685 | 18550 | 18600 | 18620 | -50 | -30 | 6 | 926 | 1 | |
| 2401 | 18665 | 18650 | 18680 | 18650 | 18680 | 18665 | 15 | 0 | 3 | 340 | -1 | |
| 2402 | 18630 | 18670 | 18670 | 18550 | 18550 | 18610 | -80 | -20 | 2 | 14 | -1 | |
| Total | 248900 | 472747 / 2983 | ||||||||||
| Zinc | 2303 | 23575 | 23550 | 23630 | 23420 | 23505 | 23520 | -70 | -55 | 34284 | 33314 | -8023 |
| 2304 | 23575 | 23560 | 23615 | 23420 | 23520 | 23505 | -55 | -70 | 87659 | 89218 | 3825 | |
| 2305 | 23475 | 23450 | 23515 | 23320 | 23440 | 23410 | -35 | -65 | 16770 | 39733 | 1879 | |
| 2306 | 23330 | 23315 | 23375 | 23180 | 23315 | 23260 | -15 | -70 | 2729 | 13391 | 196 | |
| 2307 | 23215 | 23200 | 23205 | 23085 | 23165 | 23150 | -50 | -65 | 144 | 1541 | -8 | |
| 2308 | 23110 | 23100 | 23100 | 23015 | 23055 | 23045 | -55 | -65 | 10 | 224 | 6 | |
| 2309 | 23045 | 22985 | 23010 | 22915 | 23000 | 22975 | -45 | -70 | 17 | 477 | 0 | |
| 2310 | 22930 | 22865 | 22910 | 22800 | 22910 | 22875 | -20 | -55 | 15 | 169 | 4 | |
| 2311 | 22850 | 22770 | 22825 | 22770 | 22825 | 22815 | -25 | -35 | 13 | 66 | -1 | |
| 2312 | 22835 | 22775 | 22790 | 22775 | 22790 | 22780 | -45 | -55 | 3 | 76 | 3 | |
| 2401 | 22775 | 22720 | 22740 | 22720 | 22720 | 22725 | -55 | -50 | 4 | 181 | 2 | |
| 2402 | 22725 | 22625 | 22650 | 22615 | 22615 | 22630 | -110 | -95 | 5 | 27 | 5 | |
| Total | 141653 | 178417 / -2112 | ||||||||||
豫公网安备41010502003434号