| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2210 | 62390 | 62990 | 63000 | 62090 | 62180 | 62530 | -210 | 140 | 78763 | 116679 | -6914 |
| 2211 | 61870 | 62450 | 62500 | 61480 | 61500 | 61990 | -370 | 120 | 60053 | 121876 | 2786 | |
| 2212 | 61460 | 62110 | 62110 | 61080 | 61080 | 61560 | -380 | 100 | 20201 | 86972 | 2541 | |
| 2301 | 61160 | 61730 | 61790 | 60790 | 60790 | 61320 | -370 | 160 | 7439 | 41966 | 2029 | |
| 2302 | 61010 | 61610 | 61610 | 60580 | 60580 | 61100 | -430 | 90 | 1161 | 15422 | 576 | |
| 2303 | 60940 | 61460 | 61460 | 60460 | 60460 | 61110 | -480 | 170 | 733 | 19987 | 428 | |
| 2304 | 60940 | 61320 | 61320 | 60460 | 60460 | 60910 | -480 | -30 | 76 | 4753 | 7 | |
| 2305 | 60740 | 61320 | 61320 | 60400 | 60400 | 60840 | -340 | 100 | 91 | 3720 | 8 | |
| 2306 | 60670 | 61200 | 61200 | 60400 | 60400 | 60980 | -270 | 310 | 60 | 4501 | -20 | |
| 2307 | 60750 | 61290 | 61290 | 60380 | 60380 | 60880 | -370 | 130 | 23 | 2512 | 3 | |
| 2308 | 60790 | 61030 | 61030 | 60300 | 60330 | 60570 | -460 | -220 | 41 | 1090 | 11 | |
| 2309 | 60740 | 61090 | 61090 | 60470 | 60470 | 60630 | -270 | -110 | 9 | 308 | 4 | |
| Total | 168650 | 419786 / 1459 | ||||||||||
| Aluminum | 2210 | 18610 | 18740 | 18860 | 18610 | 18630 | 18735 | 20 | 125 | 161900 | 131757 | -7304 |
| 2211 | 18545 | 18710 | 18790 | 18540 | 18560 | 18665 | 15 | 120 | 112107 | 134691 | 3065 | |
| 2212 | 18435 | 18595 | 18675 | 18450 | 18475 | 18560 | 40 | 125 | 25327 | 66168 | 898 | |
| 2301 | 18355 | 18490 | 18565 | 18355 | 18365 | 18465 | 10 | 110 | 11454 | 37917 | 293 | |
| 2302 | 18300 | 18410 | 18485 | 18290 | 18300 | 18395 | 0 | 95 | 4095 | 8324 | 625 | |
| 2303 | 18250 | 18325 | 18450 | 18240 | 18240 | 18335 | -10 | 85 | 2147 | 11274 | 1392 | |
| 2304 | 18330 | 18295 | 18410 | 18220 | 18275 | 18295 | -55 | -35 | 1124 | 3870 | 1008 | |
| 2305 | 18260 | 18305 | 18435 | 18235 | 18235 | 18310 | -25 | 50 | 1195 | 5157 | 1020 | |
| 2306 | 18305 | 18320 | 18420 | 18265 | 18265 | 18320 | -40 | 15 | 1130 | 7088 | 1016 | |
| 2307 | 18305 | 18430 | 18430 | 18305 | 18360 | 18340 | 55 | 35 | 19 | 229 | 1 | |
| 2308 | 18285 | 18455 | 18455 | 18270 | 18270 | 18345 | -15 | 60 | 10 | 210 | 3 | |
| 2309 | 18210 | 18405 | 18415 | 18295 | 18295 | 18365 | 85 | 155 | 18 | 42 | 6 | |
| Total | 320526 | 406727 / 2023 | ||||||||||
| Zinc | 2210 | 24680 | 24955 | 25215 | 24740 | 24760 | 24970 | 80 | 290 | 152953 | 86350 | -5094 |
| 2211 | 24295 | 24500 | 24800 | 24305 | 24330 | 24570 | 35 | 275 | 100049 | 90682 | 6596 | |
| 2212 | 23935 | 24160 | 24420 | 23920 | 23930 | 24180 | -5 | 245 | 23842 | 30128 | 2811 | |
| 2301 | 23595 | 23865 | 24100 | 23595 | 23605 | 23865 | 10 | 270 | 2973 | 11686 | 757 | |
| 2302 | 23185 | 23505 | 23810 | 23355 | 23355 | 23575 | 170 | 390 | 72 | 3473 | 25 | |
| 2303 | 23000 | 23335 | 23550 | 23110 | 23200 | 23335 | 200 | 335 | 1070 | 3352 | 998 | |
| 2304 | 22850 | 23170 | 23340 | 23125 | 23125 | 23170 | 275 | 320 | 1010 | 2123 | 1000 | |
| 2305 | 22845 | 23200 | 23230 | 22770 | 22820 | 22990 | -25 | 145 | 21 | 700 | -4 | |
| 2306 | 22675 | 22980 | 23095 | 22905 | 22905 | 23010 | 230 | 335 | 8 | 1933 | -2 | |
| 2307 | 22730 | 22730 | 22730 | 0 | 0 | 0 | 74 | 0 | ||||
| 2308 | 22700 | 22700 | 22700 | 0 | 0 | 0 | 22 | 0 | ||||
| 2309 | 22660 | 22735 | 22895 | 22575 | 22575 | 22730 | -85 | 70 | 4 | 6 | 0 | |
| Total | 282002 | 230529 / 7087 | ||||||||||
豫公网安备41010502003434号