| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2211 | 64780 | 64660 | 64700 | 64300 | 64500 | 64510 | -280 | -270 | 19080 | 60940 | -5630 |
| 2212 | 63570 | 63400 | 63630 | 63150 | 63350 | 63400 | -220 | -170 | 72791 | 190708 | -649 | |
| 2301 | 62700 | 62490 | 62760 | 62300 | 62500 | 62530 | -200 | -170 | 24298 | 110696 | 2491 | |
| 2302 | 62060 | 61860 | 62140 | 61680 | 61900 | 61900 | -160 | -160 | 5697 | 42876 | 632 | |
| 2303 | 61780 | 61590 | 61890 | 61440 | 61600 | 61620 | -180 | -160 | 2110 | 37126 | 523 | |
| 2304 | 61580 | 61050 | 61650 | 61050 | 61420 | 61410 | -160 | -170 | 371 | 8615 | 82 | |
| 2305 | 61370 | 61310 | 61350 | 61030 | 61210 | 61240 | -160 | -130 | 446 | 6997 | 251 | |
| 2306 | 61110 | 61110 | 61110 | 60760 | 60900 | 60940 | -210 | -170 | 78 | 5728 | 28 | |
| 2307 | 60880 | 60610 | 60950 | 60540 | 60810 | 60760 | -70 | -120 | 40 | 2422 | -11 | |
| 2308 | 60750 | 60780 | 60780 | 60400 | 60630 | 60730 | -120 | -20 | 598 | 2822 | 496 | |
| 2309 | 60640 | 60480 | 60680 | 60320 | 60520 | 60430 | -120 | -210 | 31 | 1004 | -10 | |
| 2310 | 60510 | 60470 | 60600 | 60170 | 60400 | 60350 | -110 | -160 | 69 | 801 | 7 | |
| Total | 125609 | 470735 / -1790 | ||||||||||
| Aluminum | 2211 | 17985 | 17975 | 18305 | 17950 | 18205 | 18170 | 220 | 185 | 12275 | 32290 | -4180 |
| 2212 | 17865 | 17860 | 18200 | 17820 | 18085 | 18020 | 220 | 155 | 239930 | 166710 | -7321 | |
| 2301 | 17765 | 17695 | 18100 | 17695 | 17970 | 17930 | 205 | 165 | 73611 | 118249 | 1852 | |
| 2302 | 17750 | 17700 | 18070 | 17700 | 17935 | 17895 | 185 | 145 | 18423 | 45439 | 1260 | |
| 2303 | 17770 | 17705 | 18070 | 17700 | 17925 | 17905 | 155 | 135 | 7173 | 28090 | -90 | |
| 2304 | 17765 | 17765 | 18065 | 17730 | 17930 | 17910 | 165 | 145 | 746 | 11546 | -78 | |
| 2305 | 17790 | 17745 | 18065 | 17735 | 17950 | 17915 | 160 | 125 | 477 | 10285 | -54 | |
| 2306 | 17785 | 17770 | 18090 | 17745 | 17940 | 17975 | 155 | 190 | 172 | 11660 | -15 | |
| 2307 | 17790 | 17850 | 18040 | 17820 | 18000 | 17995 | 210 | 205 | 21 | 395 | -3 | |
| 2308 | 17780 | 17700 | 18050 | 17700 | 18005 | 17965 | 225 | 185 | 22 | 267 | 5 | |
| 2309 | 17785 | 17785 | 18035 | 17785 | 17975 | 17915 | 190 | 130 | 18 | 338 | -9 | |
| 2310 | 17780 | 17815 | 18080 | 17745 | 18025 | 17920 | 245 | 140 | 21 | 96 | 5 | |
| Total | 352889 | 425365 / -8628 | ||||||||||
| Zinc | 2211 | 23295 | 23310 | 23490 | 23140 | 23410 | 23335 | 115 | 40 | 3455 | 10125 | -910 |
| 2212 | 22805 | 22840 | 22975 | 22605 | 22770 | 22815 | -35 | 10 | 190518 | 112150 | 684 | |
| 2301 | 22340 | 22310 | 22500 | 22150 | 22230 | 22330 | -110 | -10 | 59222 | 65501 | 2442 | |
| 2302 | 22060 | 22100 | 22215 | 21880 | 21915 | 22060 | -145 | 0 | 9063 | 14475 | 214 | |
| 2303 | 21960 | 22000 | 22080 | 21755 | 21770 | 21950 | -190 | -10 | 1295 | 11574 | 455 | |
| 2304 | 21835 | 21875 | 21910 | 21755 | 21755 | 21840 | -80 | 5 | 103 | 3253 | 8 | |
| 2305 | 21765 | 21740 | 21910 | 21650 | 21700 | 21785 | -65 | 20 | 103 | 1605 | -12 | |
| 2306 | 21715 | 21620 | 21790 | 21550 | 21560 | 21675 | -155 | -40 | 59 | 3402 | 44 | |
| 2307 | 21700 | 21595 | 21595 | 21595 | 21595 | 21595 | -105 | -105 | 1 | 104 | -1 | |
| 2308 | 21570 | 21570 | 21570 | 0 | 0 | 0 | 59 | 0 | ||||
| 2309 | 21460 | 21605 | 21605 | 21605 | 21605 | 21605 | 145 | 145 | 1 | 68 | 0 | |
| 2310 | 21500 | 21400 | 21605 | 21390 | 21390 | 21465 | -110 | -35 | 3 | 25 | 1 | |
| Total | 263823 | 222341 / 2925 | ||||||||||
豫公网安备41010502003434号