| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2212 | 66250 | 66100 | 66300 | 65800 | 66260 | 66100 | 10 | -150 | 13160 | 13580 | -6995 |
| 2301 | 66280 | 66030 | 66210 | 65530 | 66070 | 65910 | -210 | -370 | 59251 | 140829 | -2139 | |
| 2302 | 66280 | 65980 | 66210 | 65560 | 66050 | 65910 | -230 | -370 | 24749 | 89004 | 429 | |
| 2303 | 66310 | 65950 | 66230 | 65590 | 66050 | 65940 | -260 | -370 | 15842 | 88568 | 732 | |
| 2304 | 66230 | 65920 | 66230 | 65630 | 66070 | 65950 | -160 | -280 | 6429 | 30264 | 1470 | |
| 2305 | 66180 | 66000 | 66200 | 65650 | 66010 | 65940 | -170 | -240 | 3723 | 18804 | -33 | |
| 2306 | 66110 | 65840 | 66090 | 65620 | 65980 | 65870 | -130 | -240 | 744 | 9631 | 464 | |
| 2307 | 65870 | 65700 | 65980 | 65600 | 65780 | 65800 | -90 | -70 | 155 | 3307 | 104 | |
| 2308 | 66340 | 65690 | 65910 | 65450 | 65780 | 65680 | -560 | -660 | 1363 | 7750 | -1274 | |
| 2309 | 65880 | 65700 | 65850 | 65480 | 65650 | 65680 | -230 | -200 | 48 | 2358 | 19 | |
| 2310 | 65770 | 65730 | 65760 | 65300 | 65540 | 65510 | -230 | -260 | 47 | 1703 | 27 | |
| 2311 | 65730 | 65500 | 65730 | 65160 | 65500 | 65470 | -230 | -260 | 177 | 1002 | 54 | |
| Total | 125688 | 406800 / -7142 | ||||||||||
| Aluminum | 2212 | 19030 | 18845 | 19025 | 18795 | 19020 | 18925 | -10 | -105 | 8330 | 8510 | -5820 |
| 2301 | 18945 | 18720 | 18825 | 18575 | 18740 | 18700 | -205 | -245 | 181495 | 159481 | -13651 | |
| 2302 | 18895 | 18730 | 18800 | 18565 | 18715 | 18690 | -180 | -205 | 64678 | 104899 | 2500 | |
| 2303 | 18875 | 18780 | 18785 | 18545 | 18695 | 18675 | -180 | -200 | 22281 | 53972 | 2924 | |
| 2304 | 18875 | 18735 | 18770 | 18545 | 18695 | 18655 | -180 | -220 | 4753 | 22285 | 1106 | |
| 2305 | 18820 | 18695 | 18750 | 18525 | 18685 | 18655 | -135 | -165 | 1969 | 17932 | 273 | |
| 2306 | 18855 | 18840 | 18840 | 18575 | 18700 | 18680 | -155 | -175 | 784 | 11051 | 427 | |
| 2307 | 18915 | 18610 | 18770 | 18580 | 18675 | 18695 | -240 | -220 | 520 | 1159 | 268 | |
| 2308 | 18900 | 18760 | 18780 | 18600 | 18700 | 18680 | -200 | -220 | 268 | 755 | 127 | |
| 2309 | 18915 | 18700 | 18765 | 18600 | 18700 | 18670 | -215 | -245 | 206 | 567 | 73 | |
| 2310 | 18885 | 18635 | 18795 | 18595 | 18725 | 18670 | -160 | -215 | 82 | 212 | 47 | |
| 2311 | 18890 | 18605 | 18795 | 18605 | 18685 | 18660 | -205 | -230 | 117 | 273 | 94 | |
| Total | 285483 | 381096 / -11632 | ||||||||||
| Zinc | 2212 | 25040 | 25100 | 25250 | 24940 | 25065 | 25105 | 25 | 65 | 1375 | 1475 | -630 |
| 2301 | 24760 | 24810 | 25065 | 24640 | 24730 | 24885 | -30 | 125 | 157488 | 110135 | -4048 | |
| 2302 | 24600 | 24605 | 24875 | 24485 | 24575 | 24715 | -25 | 115 | 54053 | 79285 | 3010 | |
| 2303 | 24465 | 24450 | 24700 | 24370 | 24450 | 24560 | -15 | 95 | 12039 | 21655 | 815 | |
| 2304 | 24330 | 24380 | 24600 | 24290 | 24380 | 24470 | 50 | 140 | 1707 | 8367 | 842 | |
| 2305 | 24185 | 24175 | 24520 | 24175 | 24310 | 24270 | 125 | 85 | 917 | 4532 | -355 | |
| 2306 | 24010 | 24245 | 24395 | 24085 | 24170 | 24265 | 160 | 255 | 116 | 2568 | 0 | |
| 2307 | 23985 | 24185 | 24275 | 23930 | 24115 | 24145 | 130 | 160 | 18 | 129 | -1 | |
| 2308 | 23980 | 24170 | 24170 | 24010 | 24010 | 24115 | 30 | 135 | 10 | 108 | 6 | |
| 2309 | 23820 | 23880 | 24115 | 23880 | 23895 | 24035 | 75 | 215 | 106 | 130 | 27 | |
| 2310 | 23905 | 23965 | 24000 | 23965 | 24000 | 23975 | 95 | 70 | 3 | 42 | 0 | |
| 2311 | 23835 | 23830 | 23920 | 23680 | 23735 | 23835 | -100 | 0 | 18 | 37 | 4 | |
| Total | 227850 | 228463 / -330 | ||||||||||
豫公网安备41010502003434号