| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2212 | 65860 | 65510 | 65580 | 64730 | 65030 | 65110 | -830 | -750 | 97528 | 132814 | -15242 |
| 2301 | 65570 | 65120 | 65260 | 64360 | 64710 | 64810 | -860 | -760 | 65526 | 131396 | -1993 | |
| 2302 | 65450 | 65110 | 65140 | 64220 | 64570 | 64620 | -880 | -830 | 17590 | 60824 | 105 | |
| 2303 | 65360 | 64970 | 65050 | 64130 | 64460 | 64540 | -900 | -820 | 10036 | 60388 | 1691 | |
| 2304 | 65260 | 64840 | 64970 | 64070 | 64330 | 64420 | -930 | -840 | 2463 | 18004 | 465 | |
| 2305 | 65150 | 64650 | 64840 | 63960 | 64260 | 64350 | -890 | -800 | 1260 | 10385 | 392 | |
| 2306 | 65020 | 64670 | 64670 | 63900 | 64100 | 64150 | -920 | -870 | 314 | 6273 | 7 | |
| 2307 | 65030 | 64390 | 64410 | 63770 | 64090 | 64020 | -940 | -1010 | 81 | 2883 | 30 | |
| 2308 | 64790 | 64300 | 64330 | 63720 | 64000 | 63870 | -790 | -920 | 56 | 9844 | 40 | |
| 2309 | 64740 | 64210 | 64210 | 63550 | 63850 | 63750 | -890 | -990 | 133 | 1235 | 99 | |
| 2310 | 64740 | 64230 | 64550 | 63510 | 63730 | 63800 | -1010 | -940 | 58 | 1397 | -4 | |
| 2311 | 64450 | 64210 | 64210 | 63460 | 63710 | 63730 | -740 | -720 | 40 | 31 | 19 | |
| Total | 195085 | 435474 / -14391 | ||||||||||
| Aluminum | 2212 | 19070 | 19160 | 19245 | 18840 | 18945 | 19000 | -125 | -70 | 199028 | 163789 | -19187 |
| 2301 | 19010 | 19100 | 19155 | 18745 | 18875 | 18905 | -135 | -105 | 116715 | 150716 | 2993 | |
| 2302 | 18990 | 19050 | 19100 | 18660 | 18815 | 18825 | -175 | -165 | 23125 | 49303 | 933 | |
| 2303 | 18950 | 19000 | 19055 | 18645 | 18790 | 18775 | -160 | -175 | 7434 | 30237 | 1419 | |
| 2304 | 18985 | 19010 | 19040 | 18645 | 18790 | 18790 | -195 | -195 | 1583 | 12828 | 606 | |
| 2305 | 18915 | 18990 | 19020 | 18630 | 18745 | 18755 | -170 | -160 | 563 | 9734 | 109 | |
| 2306 | 18970 | 18985 | 19000 | 18635 | 18730 | 18760 | -240 | -210 | 60 | 9093 | -14 | |
| 2307 | 18965 | 18980 | 18990 | 18645 | 18715 | 18805 | -250 | -160 | 25 | 410 | 8 | |
| 2308 | 18930 | 18970 | 18970 | 18610 | 18750 | 18715 | -180 | -215 | 62 | 312 | 28 | |
| 2309 | 18955 | 19000 | 19000 | 18610 | 18610 | 18730 | -345 | -225 | 12 | 339 | 0 | |
| 2310 | 18960 | 18670 | 18735 | 18625 | 18735 | 18670 | -225 | -290 | 9 | 137 | -2 | |
| 2311 | 18960 | 18960 | 18960 | 18605 | 18695 | 18865 | -265 | -95 | 23 | 43 | 11 | |
| Total | 348639 | 426941 / -13096 | ||||||||||
| Zinc | 2212 | 24305 | 24400 | 24675 | 24010 | 24205 | 24330 | -100 | 25 | 187081 | 80737 | -3437 |
| 2301 | 23960 | 24000 | 24290 | 23605 | 23805 | 23940 | -155 | -20 | 113361 | 76440 | 3676 | |
| 2302 | 23715 | 23920 | 24070 | 23295 | 23530 | 23595 | -185 | -120 | 19659 | 24379 | 3530 | |
| 2303 | 23585 | 21400 | 23900 | 21400 | 23410 | 23385 | -175 | -200 | 5739 | 17404 | 1120 | |
| 2304 | 23510 | 23625 | 23850 | 23080 | 23260 | 23330 | -250 | -180 | 590 | 3909 | 339 | |
| 2305 | 23425 | 23525 | 23645 | 23040 | 23210 | 23170 | -215 | -255 | 640 | 3882 | 504 | |
| 2306 | 23380 | 23520 | 23670 | 22880 | 23015 | 23025 | -365 | -355 | 538 | 3943 | 503 | |
| 2307 | 23270 | 23410 | 23410 | 23035 | 23035 | 23220 | -235 | -50 | 6 | 116 | 1 | |
| 2308 | 23225 | 23130 | 23130 | 23130 | 23130 | 23130 | -95 | -95 | 1 | 63 | 0 | |
| 2309 | 23155 | 23060 | 23060 | 22680 | 22680 | 22965 | -475 | -190 | 5 | 89 | 0 | |
| 2310 | 23000 | 22800 | 22800 | 22800 | 22800 | 22800 | -200 | -200 | 2 | 40 | 0 | |
| 2311 | 23165 | 23000 | 23000 | -165 | -165 | 0 | 3 | 0 | ||||
| Total | 327622 | 211005 / 6236 | ||||||||||
豫公网安备41010502003434号