| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2210 | 61080 | 61100 | 61610 | 60750 | 61280 | 61160 | 200 | 80 | 80128 | 83420 | -19119 |
| 2211 | 60320 | 60100 | 60850 | 59850 | 60470 | 60360 | 150 | 40 | 113406 | 142293 | 1373 | |
| 2212 | 59780 | 59480 | 60220 | 59240 | 59840 | 59730 | 60 | -50 | 37962 | 97973 | 5429 | |
| 2301 | 59430 | 59200 | 59790 | 58770 | 59360 | 59310 | -70 | -120 | 15814 | 45554 | 555 | |
| 2302 | 59250 | 58850 | 59530 | 58520 | 59140 | 59020 | -110 | -230 | 3524 | 17825 | 1422 | |
| 2303 | 58940 | 58740 | 59420 | 58420 | 59000 | 58970 | 60 | 30 | 3902 | 22714 | 1700 | |
| 2304 | 59080 | 58680 | 59330 | 58390 | 59000 | 58730 | -80 | -350 | 187 | 5047 | 90 | |
| 2305 | 58990 | 58450 | 59250 | 58300 | 58860 | 58720 | -130 | -270 | 327 | 3846 | 18 | |
| 2306 | 58950 | 58530 | 59210 | 58380 | 58850 | 58700 | -100 | -250 | 84 | 4538 | 16 | |
| 2307 | 58760 | 58500 | 59280 | 58400 | 59020 | 58670 | 260 | -90 | 72 | 2504 | 18 | |
| 2308 | 59010 | 58420 | 59110 | 58200 | 58900 | 58580 | -110 | -430 | 73 | 1183 | 45 | |
| 2309 | 58880 | 58590 | 59120 | 58250 | 58760 | 58700 | -120 | -180 | 53 | 471 | 24 | |
| Total | 255532 | 427368 / -8429 | ||||||||||
| Aluminum | 2210 | 18395 | 18275 | 18415 | 18115 | 18265 | 18265 | -130 | -130 | 158191 | 87985 | -23876 |
| 2211 | 18305 | 18030 | 18345 | 18010 | 18165 | 18175 | -140 | -130 | 233197 | 165499 | 10526 | |
| 2212 | 18190 | 17965 | 18240 | 17920 | 18070 | 18085 | -120 | -105 | 51725 | 76840 | 7787 | |
| 2301 | 18090 | 17860 | 18165 | 17860 | 18020 | 18000 | -70 | -90 | 20224 | 43855 | 4501 | |
| 2302 | 17980 | 17890 | 18105 | 17810 | 17965 | 17960 | -15 | -20 | 5563 | 13173 | 2599 | |
| 2303 | 17920 | 17780 | 18075 | 17780 | 17945 | 17885 | 25 | -35 | 2657 | 13317 | -46 | |
| 2304 | 17910 | 17865 | 18050 | 17795 | 17950 | 17920 | 40 | 10 | 354 | 4997 | 219 | |
| 2305 | 17910 | 17885 | 18065 | 17800 | 17940 | 17920 | 30 | 10 | 64 | 5202 | 25 | |
| 2306 | 17855 | 17875 | 18005 | 17835 | 17920 | 17875 | 65 | 20 | 9 | 7207 | 3 | |
| 2307 | 17950 | 17900 | 17905 | 17850 | 17850 | 17885 | -100 | -65 | 4 | 233 | 1 | |
| 2308 | 17975 | 17905 | 18015 | 17845 | 17925 | 17925 | -50 | -50 | 22 | 216 | 8 | |
| 2309 | 17940 | 17930 | 18000 | 17800 | 17925 | 17895 | -15 | -45 | 115 | 183 | 98 | |
| Total | 472125 | 418707 / 1845 | ||||||||||
| Zinc | 2210 | 24485 | 24275 | 24565 | 24180 | 24390 | 24350 | -95 | -135 | 135833 | 50522 | -16617 |
| 2211 | 24065 | 23810 | 24195 | 23740 | 23970 | 23960 | -95 | -105 | 162221 | 105583 | 7329 | |
| 2212 | 23655 | 23300 | 23780 | 23300 | 23560 | 23540 | -95 | -115 | 36898 | 37948 | 2192 | |
| 2301 | 23305 | 23060 | 23415 | 22970 | 23210 | 23180 | -95 | -125 | 4579 | 12384 | 274 | |
| 2302 | 23045 | 22840 | 23125 | 22670 | 22840 | 22870 | -205 | -175 | 206 | 3612 | 56 | |
| 2303 | 23100 | 22635 | 22865 | 22405 | 22605 | 22580 | -495 | -520 | 39 | 3037 | 9 | |
| 2304 | 23065 | 22650 | 22650 | 22360 | 22600 | 22480 | -465 | -585 | 9 | 1828 | 3 | |
| 2305 | 22565 | 22405 | 22620 | 22240 | 22370 | 22355 | -195 | -210 | 56 | 705 | -3 | |
| 2306 | 22490 | 22415 | 22500 | 22080 | 22280 | 22250 | -210 | -240 | 34 | 1945 | 7 | |
| 2307 | 22300 | 22310 | 22310 | 22010 | 22175 | 22130 | -125 | -170 | 8 | 80 | 2 | |
| 2308 | 21900 | 21950 | 21950 | 21950 | 21950 | 21950 | 50 | 50 | 1 | 23 | 0 | |
| 2309 | 22035 | 22160 | 22160 | 21790 | 21930 | 21925 | -105 | -110 | 19 | 26 | 7 | |
| Total | 339903 | 217693 / -6741 | ||||||||||
豫公网安备41010502003434号