| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2210 | 62290 | 62010 | 62320 | 61810 | 61950 | 62010 | -340 | -280 | 105047 | 145499 | -7291 |
| 2211 | 61810 | 61400 | 61770 | 61260 | 61390 | 61460 | -420 | -350 | 39845 | 104223 | 1672 | |
| 2212 | 61410 | 60950 | 61350 | 60840 | 60940 | 61020 | -470 | -390 | 17654 | 77914 | 1004 | |
| 2301 | 61150 | 60690 | 60990 | 60500 | 60600 | 60690 | -550 | -460 | 5591 | 37038 | 308 | |
| 2302 | 60990 | 60490 | 60750 | 60280 | 60390 | 60470 | -600 | -520 | 2120 | 13500 | 324 | |
| 2303 | 60890 | 60540 | 60670 | 60150 | 60280 | 60360 | -610 | -530 | 1056 | 15860 | 314 | |
| 2304 | 60770 | 60270 | 60560 | 60140 | 60240 | 60300 | -530 | -470 | 185 | 3923 | 120 | |
| 2305 | 60710 | 60500 | 60500 | 60100 | 60210 | 60310 | -500 | -400 | 217 | 3618 | -9 | |
| 2306 | 60710 | 60250 | 60370 | 60040 | 60070 | 60210 | -640 | -500 | 59 | 4404 | 27 | |
| 2307 | 60630 | 60200 | 60410 | 60060 | 60130 | 60290 | -500 | -340 | 56 | 2366 | 38 | |
| 2308 | 60700 | 60280 | 60450 | 60000 | 60000 | 60180 | -700 | -520 | 192 | 845 | 134 | |
| 2309 | 60700 | 60170 | 60230 | 60010 | 60010 | 60070 | -690 | -630 | 42 | 32 | 32 | |
| Total | 172064 | 409222 / -3327 | ||||||||||
| Aluminum | 2210 | 18695 | 18880 | 19100 | 18735 | 18735 | 18925 | 40 | 230 | 294716 | 173581 | -2523 |
| 2211 | 18650 | 18840 | 19020 | 18645 | 18645 | 18835 | -5 | 185 | 111170 | 123390 | 4121 | |
| 2212 | 18580 | 18700 | 18925 | 18560 | 18565 | 18755 | -15 | 175 | 30633 | 58306 | 1401 | |
| 2301 | 18515 | 18655 | 18845 | 18465 | 18465 | 18660 | -50 | 145 | 14279 | 34003 | 2277 | |
| 2302 | 18480 | 18595 | 18785 | 18410 | 18410 | 18600 | -70 | 120 | 3116 | 6580 | 122 | |
| 2303 | 18415 | 18570 | 18750 | 18420 | 18420 | 18590 | 5 | 175 | 527 | 8777 | -6 | |
| 2304 | 18430 | 18630 | 18775 | 18410 | 18410 | 18615 | -20 | 185 | 813 | 3090 | 484 | |
| 2305 | 18385 | 18620 | 18725 | 18385 | 18440 | 18605 | 55 | 220 | 88 | 3993 | 9 | |
| 2306 | 18345 | 18610 | 18720 | 18400 | 18400 | 18580 | 55 | 235 | 29 | 6032 | -1 | |
| 2307 | 18425 | 18620 | 18755 | 18560 | 18560 | 18665 | 135 | 240 | 11 | 147 | -5 | |
| 2308 | 18495 | 18595 | 18795 | 18440 | 18450 | 18625 | -45 | 130 | 36 | 165 | 7 | |
| 2309 | 18495 | 18615 | 18615 | 18400 | 18400 | 18535 | -95 | 40 | 13 | 8 | 8 | |
| Total | 455431 | 418072 / 5894 | ||||||||||
| Zinc | 2210 | 24805 | 24600 | 24780 | 24350 | 24350 | 24570 | -455 | -235 | 177086 | 108808 | -6933 |
| 2211 | 24385 | 24190 | 24365 | 23865 | 23865 | 24130 | -520 | -255 | 71843 | 68035 | 3019 | |
| 2212 | 24010 | 23845 | 23975 | 23495 | 23505 | 23735 | -505 | -275 | 17617 | 22823 | 641 | |
| 2301 | 23690 | 23485 | 23670 | 23165 | 23165 | 23455 | -525 | -235 | 2215 | 8617 | 440 | |
| 2302 | 23430 | 23295 | 23400 | 22960 | 22985 | 23220 | -445 | -210 | 121 | 3353 | 29 | |
| 2303 | 23205 | 23155 | 23180 | 22820 | 22835 | 23095 | -370 | -110 | 108 | 2356 | 19 | |
| 2304 | 23130 | 23000 | 23000 | 22655 | 22655 | 22790 | -475 | -340 | 7 | 1128 | -1 | |
| 2305 | 22895 | 22830 | 22920 | 22435 | 22705 | 22720 | -190 | -175 | 34 | 708 | 6 | |
| 2306 | 22845 | 22690 | 22930 | 22470 | 22470 | 22650 | -375 | -195 | 31 | 1725 | 10 | |
| 2307 | 22810 | 22730 | 22775 | 22380 | 22380 | 22530 | -430 | -280 | 10 | 78 | 6 | |
| 2308 | 22765 | 22585 | 22630 | 22235 | 22300 | 22415 | -465 | -350 | 10 | 23 | 4 | |
| 2309 | 22765 | 22480 | 22480 | 22185 | 22185 | 22265 | -580 | -500 | 4 | 4 | 4 | |
| Total | 269086 | 217658 / -2756 | ||||||||||
豫公网安备41010502003434号