| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2211 | 63530 | 63200 | 64650 | 63010 | 64580 | 64040 | 1050 | 510 | 24426 | 69145 | -1686 |
| 2212 | 62370 | 61800 | 63510 | 61760 | 63350 | 62710 | 980 | 340 | 143225 | 189728 | -1141 | |
| 2301 | 61610 | 61000 | 62630 | 60930 | 62470 | 61910 | 860 | 300 | 51571 | 102251 | 2603 | |
| 2302 | 60910 | 60380 | 61980 | 60330 | 61780 | 61350 | 870 | 440 | 15091 | 40893 | 1358 | |
| 2303 | 60690 | 60160 | 61730 | 60070 | 61510 | 61200 | 820 | 510 | 9786 | 36710 | 2046 | |
| 2304 | 60480 | 60050 | 61530 | 59990 | 61320 | 61060 | 840 | 580 | 922 | 8281 | 84 | |
| 2305 | 60360 | 59890 | 61350 | 59760 | 61210 | 60890 | 850 | 530 | 711 | 6561 | 95 | |
| 2306 | 60120 | 59970 | 61150 | 59610 | 60990 | 60320 | 870 | 200 | 100 | 5607 | 10 | |
| 2307 | 60270 | 59630 | 61020 | 59510 | 60800 | 60420 | 530 | 150 | 64 | 2420 | 1 | |
| 2308 | 59600 | 59410 | 60950 | 59410 | 60760 | 59800 | 1160 | 200 | 171 | 1689 | 122 | |
| 2309 | 59580 | 59590 | 60700 | 59500 | 60700 | 60350 | 1120 | 770 | 59 | 1003 | 8 | |
| 2310 | 59580 | 59170 | 60690 | 59130 | 60610 | 59970 | 1030 | 390 | 78 | 678 | 17 | |
| Total | 246204 | 464966 / 3517 | ||||||||||
| Aluminum | 2211 | 17960 | 17650 | 18105 | 17585 | 18070 | 17935 | 110 | -25 | 20497 | 41255 | -5602 |
| 2212 | 17805 | 17535 | 17980 | 17425 | 17905 | 17720 | 100 | -85 | 321033 | 176411 | -15992 | |
| 2301 | 17705 | 17400 | 17885 | 17330 | 17805 | 17620 | 100 | -85 | 111462 | 112683 | 16767 | |
| 2302 | 17670 | 17410 | 17880 | 17320 | 17790 | 17590 | 120 | -80 | 27390 | 44006 | 2024 | |
| 2303 | 17645 | 17420 | 17880 | 17350 | 17805 | 17605 | 160 | -40 | 10291 | 28004 | 2260 | |
| 2304 | 17710 | 17450 | 17880 | 17375 | 17820 | 17565 | 110 | -145 | 1756 | 10623 | 821 | |
| 2305 | 17690 | 17460 | 17895 | 17390 | 17830 | 17575 | 140 | -115 | 1597 | 7900 | 608 | |
| 2306 | 17570 | 17500 | 17920 | 17400 | 17860 | 17590 | 290 | 20 | 380 | 11620 | 26 | |
| 2307 | 17580 | 17500 | 17850 | 17385 | 17760 | 17490 | 180 | -90 | 62 | 397 | 17 | |
| 2308 | 17640 | 17400 | 17885 | 17365 | 17825 | 17470 | 185 | -170 | 108 | 260 | -53 | |
| 2309 | 17590 | 17540 | 17850 | 17385 | 17850 | 17615 | 260 | 25 | 35 | 351 | -4 | |
| 2310 | 17725 | 17485 | 17880 | 17380 | 17880 | 17685 | 155 | -40 | 30 | 78 | 18 | |
| Total | 494641 | 433588 / 890 | ||||||||||
| Zinc | 2211 | 23490 | 22940 | 23200 | 22360 | 23170 | 22880 | -320 | -610 | 12014 | 13060 | -4294 |
| 2212 | 23075 | 22610 | 22760 | 21930 | 22700 | 22385 | -375 | -690 | 392820 | 117954 | -6921 | |
| 2301 | 22715 | 22150 | 22275 | 21485 | 22215 | 21950 | -500 | -765 | 124418 | 63054 | 2540 | |
| 2302 | 22500 | 21895 | 22005 | 21245 | 21940 | 21660 | -560 | -840 | 18239 | 13939 | 427 | |
| 2303 | 22365 | 21670 | 21885 | 21140 | 21830 | 21580 | -535 | -785 | 2202 | 10986 | 577 | |
| 2304 | 22290 | 21700 | 21795 | 21100 | 21720 | 21380 | -570 | -910 | 157 | 3246 | 9 | |
| 2305 | 22250 | 21720 | 21765 | 20995 | 21665 | 21485 | -585 | -765 | 208 | 1531 | 42 | |
| 2306 | 22140 | 21530 | 21645 | 20910 | 21545 | 21405 | -595 | -735 | 46 | 3250 | 3 | |
| 2307 | 22045 | 21600 | 21600 | 21600 | 21600 | 21600 | -445 | -445 | 1 | 103 | 1 | |
| 2308 | 22045 | 21045 | 21500 | 21045 | 21500 | 21330 | -545 | -715 | 11 | 60 | 5 | |
| 2309 | 21895 | 21150 | 21290 | 21150 | 21290 | 21210 | -605 | -685 | 7 | 75 | 3 | |
| 2310 | 21855 | 21390 | 21555 | 21330 | 21370 | 21390 | -485 | -465 | 12 | 25 | 7 | |
| Total | 550135 | 227283 / -7601 | ||||||||||
豫公网安备41010502003434号