| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2212 | 66950 | 66680 | 66820 | 66050 | 66180 | 66250 | -770 | -700 | 18195 | 20575 | -7615 |
| 2301 | 66800 | 66590 | 66730 | 65890 | 66030 | 66280 | -770 | -520 | 77966 | 142968 | -5624 | |
| 2302 | 66830 | 66650 | 66750 | 65910 | 66020 | 66280 | -810 | -550 | 34730 | 88575 | -3102 | |
| 2303 | 66810 | 66740 | 66760 | 65940 | 66020 | 66310 | -790 | -500 | 26677 | 87836 | 1004 | |
| 2304 | 66840 | 66730 | 66740 | 65930 | 66030 | 66230 | -810 | -610 | 6662 | 28794 | 594 | |
| 2305 | 66700 | 66680 | 66690 | 65880 | 66000 | 66180 | -700 | -520 | 3987 | 18837 | 624 | |
| 2306 | 66660 | 66750 | 66750 | 65800 | 65900 | 66110 | -760 | -550 | 1123 | 9167 | 706 | |
| 2307 | 66600 | 66250 | 66500 | 65760 | 65820 | 65870 | -780 | -730 | 221 | 3203 | 61 | |
| 2308 | 66330 | 66570 | 66570 | 65610 | 65690 | 66340 | -640 | 10 | 1387 | 9024 | -935 | |
| 2309 | 66400 | 66200 | 66300 | 65600 | 65700 | 65880 | -700 | -520 | 108 | 2339 | -25 | |
| 2310 | 66350 | 66220 | 66250 | 65470 | 65560 | 65770 | -790 | -580 | 39 | 1676 | 2 | |
| 2311 | 66230 | 66040 | 66230 | 65420 | 65490 | 65730 | -740 | -500 | 155 | 948 | 59 | |
| Total | 171250 | 413942 / -14251 | ||||||||||
| Aluminum | 2212 | 19290 | 19265 | 19300 | 18865 | 18960 | 19030 | -330 | -260 | 16690 | 14330 | -8595 |
| 2301 | 19220 | 19200 | 19235 | 18720 | 18775 | 18945 | -445 | -275 | 266695 | 173132 | -30422 | |
| 2302 | 19185 | 19150 | 19195 | 18690 | 18755 | 18895 | -430 | -290 | 87053 | 102399 | -7013 | |
| 2303 | 19165 | 19105 | 19185 | 18675 | 18735 | 18875 | -430 | -290 | 25045 | 51048 | 3183 | |
| 2304 | 19130 | 19125 | 19155 | 18660 | 18735 | 18875 | -395 | -255 | 7832 | 21179 | 704 | |
| 2305 | 19070 | 19095 | 19125 | 18650 | 18725 | 18820 | -345 | -250 | 3105 | 17659 | 401 | |
| 2306 | 19115 | 19105 | 19105 | 18670 | 18735 | 18855 | -380 | -260 | 1048 | 10624 | 611 | |
| 2307 | 19065 | 19040 | 19040 | 18680 | 18720 | 18915 | -345 | -150 | 211 | 891 | 109 | |
| 2308 | 19055 | 19020 | 19020 | 18720 | 18720 | 18900 | -335 | -155 | 176 | 628 | 117 | |
| 2309 | 19025 | 19045 | 19045 | 18675 | 18700 | 18915 | -325 | -110 | 141 | 494 | 89 | |
| 2310 | 19045 | 19000 | 19035 | 18700 | 18735 | 18885 | -310 | -160 | 111 | 165 | 38 | |
| 2311 | 19075 | 19055 | 19055 | 18685 | 18725 | 18890 | -350 | -185 | 155 | 179 | 68 | |
| Total | 408262 | 392728 / -40710 | ||||||||||
| Zinc | 2212 | 25070 | 24950 | 25185 | 24860 | 24880 | 25040 | -190 | -30 | 4930 | 2105 | -2480 |
| 2301 | 24845 | 24840 | 24945 | 24565 | 24670 | 24760 | -175 | -85 | 162402 | 114183 | -5495 | |
| 2302 | 24715 | 24725 | 24790 | 24380 | 24485 | 24600 | -230 | -115 | 54719 | 76275 | 739 | |
| 2303 | 24600 | 24595 | 24640 | 24235 | 24350 | 24465 | -250 | -135 | 12648 | 20840 | -911 | |
| 2304 | 24495 | 24430 | 24540 | 24135 | 24240 | 24330 | -255 | -165 | 3560 | 7525 | 1669 | |
| 2305 | 24375 | 24345 | 24445 | 24060 | 24165 | 24185 | -210 | -190 | 882 | 4887 | -1 | |
| 2306 | 24225 | 24215 | 24365 | 23985 | 24000 | 24010 | -225 | -215 | 544 | 2568 | -1 | |
| 2307 | 24165 | 24030 | 24200 | 23800 | 23845 | 23985 | -320 | -180 | 12 | 130 | -2 | |
| 2308 | 24080 | 23980 | 23980 | 23980 | 23980 | 23980 | -100 | -100 | 1 | 102 | 0 | |
| 2309 | 23965 | 23885 | 24050 | 23740 | 23780 | 23820 | -185 | -145 | 34 | 103 | 3 | |
| 2310 | 23905 | 23905 | 23905 | 0 | 0 | 0 | 42 | 0 | ||||
| 2311 | 23865 | 23855 | 23935 | 23700 | 23700 | 23835 | -165 | -30 | 15 | 33 | -2 | |
| Total | 239747 | 228793 / -6481 | ||||||||||
豫公网安备41010502003434号