| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2303 | 70080 | 69950 | 70140 | 69000 | 69480 | 69440 | -600 | -640 | 37032 | 81655 | -9247 |
| 2304 | 70220 | 70210 | 70280 | 69060 | 69610 | 69550 | -610 | -670 | 87917 | 163360 | -489 | |
| 2305 | 70230 | 70250 | 70280 | 69080 | 69640 | 69570 | -590 | -660 | 34710 | 91208 | 31 | |
| 2306 | 70160 | 70200 | 70230 | 69040 | 69580 | 69530 | -580 | -630 | 8626 | 45298 | 1218 | |
| 2307 | 70120 | 70030 | 70190 | 68980 | 69560 | 69480 | -560 | -640 | 3618 | 20049 | 699 | |
| 2308 | 70070 | 69950 | 70130 | 68960 | 69470 | 69420 | -600 | -650 | 1673 | 14595 | 632 | |
| 2309 | 70110 | 70070 | 70100 | 68870 | 69400 | 69360 | -710 | -750 | 477 | 5397 | 84 | |
| 2310 | 69940 | 69730 | 69730 | 68870 | 69340 | 69250 | -600 | -690 | 197 | 2342 | 77 | |
| 2311 | 69910 | 69870 | 69870 | 68670 | 69240 | 69150 | -670 | -760 | 368 | 3858 | 228 | |
| 2312 | 69850 | 69830 | 69860 | 68900 | 69120 | 69470 | -730 | -380 | 44 | 1516 | 1 | |
| 2401 | 69760 | 69710 | 69780 | 68750 | 69100 | 69140 | -660 | -620 | 56 | 947 | 4 | |
| 2402 | 69640 | 69840 | 69840 | 68400 | 69050 | 69110 | -590 | -530 | 279 | 586 | 209 | |
| Total | 174997 | 430811 / -6553 | ||||||||||
| Aluminum | 2303 | 18730 | 18710 | 18710 | 18525 | 18620 | 18600 | -110 | -130 | 36979 | 79302 | -7632 |
| 2304 | 18745 | 18710 | 18710 | 18535 | 18635 | 18615 | -110 | -130 | 135293 | 205167 | 6317 | |
| 2305 | 18750 | 18700 | 18725 | 18555 | 18650 | 18630 | -100 | -120 | 37239 | 106912 | 6586 | |
| 2306 | 18735 | 18685 | 18710 | 18550 | 18630 | 18615 | -105 | -120 | 8992 | 56024 | 930 | |
| 2307 | 18705 | 18640 | 18685 | 18525 | 18605 | 18595 | -100 | -110 | 2429 | 21145 | 536 | |
| 2308 | 18675 | 18655 | 18655 | 18535 | 18610 | 18580 | -65 | -95 | 567 | 5639 | 345 | |
| 2309 | 18660 | 18745 | 18745 | 18525 | 18600 | 18570 | -60 | -90 | 285 | 2923 | 197 | |
| 2310 | 18615 | 18635 | 18635 | 18540 | 18585 | 18560 | -30 | -55 | 167 | 1187 | 73 | |
| 2311 | 18675 | 18625 | 18625 | 18525 | 18565 | 18550 | -110 | -125 | 87 | 578 | 58 | |
| 2312 | 18620 | 18600 | 18600 | 18490 | 18515 | 18510 | -105 | -110 | 45 | 964 | 38 | |
| 2401 | 18665 | 18485 | 18555 | 18445 | 18520 | 18500 | -145 | -165 | 4 | 341 | 1 | |
| 2402 | 18610 | 18580 | 18580 | 18480 | 18570 | 18530 | -40 | -80 | 4 | 14 | 0 | |
| Total | 222091 | 480196 / 7449 | ||||||||||
| Zinc | 2303 | 23520 | 23445 | 23550 | 23410 | 23500 | 23480 | -20 | -40 | 20891 | 29075 | -4239 |
| 2304 | 23505 | 23500 | 23565 | 23405 | 23505 | 23490 | 0 | -15 | 83291 | 93109 | 3891 | |
| 2305 | 23410 | 23510 | 23510 | 23315 | 23425 | 23400 | 15 | -10 | 17668 | 40948 | 1215 | |
| 2306 | 23260 | 23285 | 23335 | 23170 | 23280 | 23255 | 20 | -5 | 3069 | 14107 | 716 | |
| 2307 | 23150 | 23155 | 23180 | 23070 | 23180 | 23130 | 30 | -20 | 33 | 1528 | -13 | |
| 2308 | 23045 | 23050 | 23050 | 23050 | 23050 | 23050 | 5 | 5 | 1 | 224 | 0 | |
| 2309 | 22975 | 23050 | 23065 | 22930 | 23055 | 22995 | 80 | 20 | 17 | 470 | -7 | |
| 2310 | 22875 | 22880 | 22910 | 22820 | 22910 | 22870 | 35 | -5 | 11 | 175 | 6 | |
| 2311 | 22815 | 22815 | 22815 | 22815 | 22815 | 22815 | 0 | 0 | 1 | 67 | 1 | |
| 2312 | 22780 | 22830 | 22830 | 22725 | 22785 | 22775 | 5 | -5 | 14 | 71 | -5 | |
| 2401 | 22725 | 22650 | 22700 | 22650 | 22700 | 22675 | -25 | -50 | 2 | 181 | 0 | |
| 2402 | 22630 | 22645 | 22645 | 15 | 15 | 0 | 27 | 0 | ||||
| Total | 124998 | 179982 / 1565 | ||||||||||
豫公网安备41010502003434号