| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2211 | 64350 | 64500 | 64990 | 63780 | 63780 | 64280 | -570 | -70 | 48570 | 87191 | -11413 |
| 2212 | 63470 | 63630 | 64160 | 62740 | 62830 | 63470 | -640 | 0 | 133310 | 195128 | -502 | |
| 2301 | 62710 | 62900 | 63400 | 61940 | 62020 | 62640 | -690 | -70 | 41958 | 89420 | 7829 | |
| 2302 | 62120 | 62260 | 62830 | 61370 | 61440 | 62090 | -680 | -30 | 9807 | 33953 | 1860 | |
| 2303 | 61860 | 61990 | 62560 | 61110 | 61240 | 61930 | -620 | 70 | 5287 | 32263 | 1183 | |
| 2304 | 61700 | 61680 | 62300 | 60950 | 60960 | 61620 | -740 | -80 | 510 | 7943 | 125 | |
| 2305 | 61530 | 61480 | 62100 | 60800 | 60880 | 61370 | -650 | -160 | 752 | 6229 | 512 | |
| 2306 | 61300 | 61650 | 61810 | 60750 | 60750 | 61370 | -550 | 70 | 117 | 5502 | 21 | |
| 2307 | 61200 | 61110 | 61740 | 60420 | 60460 | 61160 | -740 | -40 | 35 | 2374 | 7 | |
| 2308 | 60950 | 61590 | 61590 | 60350 | 60350 | 60950 | -600 | 0 | 17 | 1549 | 3 | |
| 2309 | 60990 | 61390 | 61520 | 60270 | 60270 | 60870 | -720 | -120 | 56 | 982 | -15 | |
| 2310 | 60600 | 60970 | 61350 | 60090 | 60090 | 60920 | -510 | 320 | 162 | 606 | 127 | |
| Total | 240581 | 463140 / -263 | ||||||||||
| Aluminum | 2211 | 18685 | 18645 | 18655 | 18155 | 18215 | 18410 | -470 | -275 | 106553 | 57968 | -27143 |
| 2212 | 18595 | 18565 | 18595 | 18020 | 18075 | 18310 | -520 | -285 | 320425 | 164946 | 16337 | |
| 2301 | 18510 | 18400 | 18520 | 17955 | 18025 | 18235 | -485 | -275 | 60026 | 82162 | 4764 | |
| 2302 | 18455 | 18380 | 18470 | 17930 | 18005 | 18185 | -450 | -270 | 19309 | 34390 | 4644 | |
| 2303 | 18435 | 18410 | 18460 | 17925 | 17985 | 18135 | -450 | -300 | 3799 | 20813 | 885 | |
| 2304 | 18450 | 18380 | 18465 | 17930 | 17990 | 18165 | -460 | -285 | 401 | 7779 | 68 | |
| 2305 | 18430 | 18390 | 18435 | 17925 | 17970 | 18200 | -460 | -230 | 589 | 4655 | 104 | |
| 2306 | 18405 | 18350 | 18415 | 17925 | 18000 | 18330 | -405 | -75 | 1715 | 10228 | 1566 | |
| 2307 | 18425 | 18410 | 18410 | 17960 | 17960 | 18105 | -465 | -320 | 10 | 305 | 1 | |
| 2308 | 18360 | 18430 | 18430 | 17960 | 17960 | 18260 | -400 | -100 | 33 | 296 | 18 | |
| 2309 | 18425 | 18385 | 18395 | 17990 | 18010 | 18260 | -415 | -165 | 44 | 313 | 22 | |
| 2310 | 18420 | 18300 | 18300 | 17980 | 17985 | 18085 | -435 | -335 | 10 | 27 | 1 | |
| Total | 512914 | 383882 / 1267 | ||||||||||
| Zinc | 2211 | 24415 | 24380 | 24600 | 23900 | 23900 | 24185 | -515 | -230 | 54480 | 27527 | -13808 |
| 2212 | 24160 | 24100 | 24345 | 23500 | 23500 | 23900 | -660 | -260 | 231699 | 116339 | 5658 | |
| 2301 | 23905 | 23850 | 24095 | 23135 | 23205 | 23600 | -700 | -305 | 54629 | 53058 | 6606 | |
| 2302 | 23690 | 23680 | 23890 | 22900 | 22900 | 23385 | -790 | -305 | 8118 | 12291 | 946 | |
| 2303 | 23595 | 23605 | 23790 | 22845 | 22850 | 23260 | -745 | -335 | 892 | 8728 | 71 | |
| 2304 | 23495 | 23535 | 23625 | 22770 | 22790 | 23295 | -705 | -200 | 94 | 3233 | 15 | |
| 2305 | 23415 | 23400 | 23465 | 22645 | 22645 | 23075 | -770 | -340 | 58 | 1516 | 2 | |
| 2306 | 23295 | 23395 | 23505 | 22705 | 22740 | 23020 | -555 | -275 | 109 | 3249 | 65 | |
| 2307 | 23300 | 23210 | 23300 | 22995 | 23015 | 23115 | -285 | -185 | 7 | 93 | -1 | |
| 2308 | 23235 | 23010 | 23010 | 22775 | 22775 | 22875 | -460 | -360 | 7 | 58 | 0 | |
| 2309 | 23165 | 23090 | 23255 | 22445 | 22445 | 22800 | -720 | -365 | 12 | 59 | -1 | |
| 2310 | 23220 | 23130 | 23130 | 22485 | 22485 | 22730 | -735 | -490 | 4 | 13 | 2 | |
| Total | 350109 | 226164 / -445 | ||||||||||
豫公网安备41010502003434号