| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2211 | 64280 | 63680 | 63960 | 63220 | 63500 | 63530 | -780 | -750 | 46596 | 70831 | -16360 |
| 2212 | 63470 | 62730 | 62960 | 61850 | 62060 | 62370 | -1410 | -1100 | 149926 | 190869 | -4259 | |
| 2301 | 62640 | 61900 | 62240 | 61000 | 61170 | 61610 | -1470 | -1030 | 52104 | 99648 | 10228 | |
| 2302 | 62090 | 61220 | 61700 | 60360 | 60520 | 60910 | -1570 | -1180 | 18920 | 39535 | 5582 | |
| 2303 | 61930 | 61040 | 61440 | 60110 | 60300 | 60690 | -1630 | -1240 | 7247 | 34664 | 2401 | |
| 2304 | 61620 | 60890 | 61240 | 59970 | 60160 | 60480 | -1460 | -1140 | 686 | 8197 | 254 | |
| 2305 | 61370 | 60810 | 61060 | 59800 | 60080 | 60360 | -1290 | -1010 | 631 | 6466 | 237 | |
| 2306 | 61370 | 60670 | 60720 | 59590 | 60000 | 60120 | -1370 | -1250 | 155 | 5597 | 95 | |
| 2307 | 61160 | 60460 | 60660 | 59450 | 59770 | 60270 | -1390 | -890 | 101 | 2419 | 45 | |
| 2308 | 60950 | 60340 | 60340 | 59350 | 59410 | 59600 | -1540 | -1350 | 54 | 1567 | 18 | |
| 2309 | 60870 | 60070 | 60450 | 59210 | 59310 | 59580 | -1560 | -1290 | 58 | 995 | 13 | |
| 2310 | 60920 | 60210 | 60410 | 59010 | 59280 | 59580 | -1640 | -1340 | 188 | 661 | 55 | |
| Total | 276666 | 461449 / -1691 | ||||||||||
| Aluminum | 2211 | 18410 | 18220 | 18220 | 17630 | 17650 | 17960 | -760 | -450 | 47792 | 46857 | -11111 |
| 2212 | 18310 | 18040 | 18085 | 17480 | 17535 | 17805 | -775 | -505 | 371623 | 192403 | 27457 | |
| 2301 | 18235 | 17970 | 18015 | 17410 | 17430 | 17705 | -805 | -530 | 112295 | 95916 | 13754 | |
| 2302 | 18185 | 18000 | 18000 | 17400 | 17420 | 17670 | -765 | -515 | 36448 | 41982 | 7592 | |
| 2303 | 18135 | 18000 | 18000 | 17410 | 17410 | 17645 | -725 | -490 | 12576 | 25744 | 4931 | |
| 2304 | 18165 | 17955 | 17960 | 17425 | 17470 | 17710 | -695 | -455 | 4442 | 9802 | 2023 | |
| 2305 | 18200 | 17980 | 17980 | 17455 | 17455 | 17690 | -745 | -510 | 3562 | 7292 | 2637 | |
| 2306 | 18330 | 17995 | 17995 | 17470 | 17475 | 17570 | -855 | -760 | 2130 | 11594 | 1366 | |
| 2307 | 18105 | 17880 | 17965 | 17480 | 17495 | 17580 | -610 | -525 | 106 | 380 | 75 | |
| 2308 | 18260 | 17945 | 17945 | 17480 | 17495 | 17640 | -765 | -620 | 44 | 313 | 17 | |
| 2309 | 18260 | 17950 | 17950 | 17475 | 17495 | 17590 | -765 | -670 | 101 | 355 | 42 | |
| 2310 | 18085 | 17935 | 17935 | 17455 | 17495 | 17725 | -590 | -360 | 122 | 60 | 33 | |
| Total | 591241 | 432698 / 48816 | ||||||||||
| Zinc | 2211 | 24185 | 23980 | 24100 | 22605 | 22605 | 23490 | -1580 | -695 | 39020 | 17354 | -10173 |
| 2212 | 23900 | 23500 | 23665 | 22570 | 22610 | 23075 | -1290 | -825 | 339097 | 124875 | 8536 | |
| 2301 | 23600 | 23125 | 23350 | 22190 | 22220 | 22715 | -1380 | -885 | 103221 | 60514 | 7456 | |
| 2302 | 23385 | 22905 | 23095 | 21925 | 21925 | 22500 | -1460 | -885 | 18745 | 13512 | 1221 | |
| 2303 | 23260 | 22900 | 22970 | 21820 | 21830 | 22365 | -1430 | -895 | 3749 | 10409 | 1681 | |
| 2304 | 23295 | 22920 | 22920 | 21740 | 21815 | 22290 | -1480 | -1005 | 258 | 3237 | 4 | |
| 2305 | 23075 | 22690 | 22690 | 21720 | 21720 | 22250 | -1355 | -825 | 94 | 1489 | -27 | |
| 2306 | 23020 | 22730 | 22730 | 21605 | 21605 | 22140 | -1415 | -880 | 41 | 3247 | -2 | |
| 2307 | 23115 | 22590 | 22590 | 21740 | 21740 | 22045 | -1375 | -1070 | 15 | 102 | 9 | |
| 2308 | 22875 | 22775 | 22775 | 21765 | 21765 | 22045 | -1110 | -830 | 15 | 55 | -3 | |
| 2309 | 22800 | 22380 | 22380 | 21465 | 21465 | 21895 | -1335 | -905 | 31 | 72 | 13 | |
| 2310 | 22730 | 22240 | 22240 | 21500 | 21500 | 21855 | -1230 | -875 | 7 | 18 | 5 | |
| Total | 504293 | 234884 / 8720 | ||||||||||
豫公网安备41010502003434号