| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2210 | 61160 | 61480 | 61710 | 60730 | 60830 | 60980 | -330 | -180 | 54848 | 68031 | -15389 |
| 2211 | 60360 | 60700 | 60770 | 59860 | 60020 | 60200 | -340 | -160 | 101191 | 148030 | 5737 | |
| 2212 | 59730 | 59980 | 60120 | 59170 | 59290 | 59490 | -440 | -240 | 32276 | 104247 | 6274 | |
| 2301 | 59310 | 59540 | 59700 | 58690 | 58980 | 59030 | -330 | -280 | 9390 | 45763 | 209 | |
| 2302 | 59020 | 59350 | 59370 | 58400 | 58440 | 58650 | -580 | -370 | 2224 | 18270 | 445 | |
| 2303 | 58970 | 59230 | 59270 | 58300 | 58390 | 58540 | -580 | -430 | 1458 | 23096 | 382 | |
| 2304 | 58730 | 59150 | 59150 | 58280 | 58350 | 58490 | -380 | -240 | 129 | 5129 | 82 | |
| 2305 | 58720 | 59110 | 59120 | 58180 | 58200 | 58420 | -520 | -300 | 183 | 3889 | 43 | |
| 2306 | 58700 | 59030 | 59030 | 58160 | 58240 | 58550 | -460 | -150 | 73 | 4572 | 34 | |
| 2307 | 58670 | 59020 | 59020 | 58040 | 58170 | 58960 | -500 | 290 | 511 | 2050 | -454 | |
| 2308 | 58580 | 58870 | 58900 | 57990 | 58160 | 58340 | -420 | -240 | 54 | 1204 | 21 | |
| 2309 | 58700 | 58670 | 58670 | 58100 | 58210 | 58230 | -490 | -470 | 67 | 520 | 49 | |
| Total | 202404 | 424801 / -2567 | ||||||||||
| Aluminum | 2210 | 18265 | 18300 | 18370 | 17900 | 18005 | 18090 | -260 | -175 | 92150 | 67303 | -20682 |
| 2211 | 18175 | 18100 | 18260 | 17745 | 17865 | 17975 | -310 | -200 | 287932 | 181874 | 16375 | |
| 2212 | 18085 | 18105 | 18170 | 17640 | 17750 | 17860 | -335 | -225 | 63770 | 89618 | 12778 | |
| 2301 | 18000 | 18030 | 18105 | 17585 | 17675 | 17795 | -325 | -205 | 26946 | 49123 | 5268 | |
| 2302 | 17960 | 17960 | 18060 | 17545 | 17615 | 17745 | -345 | -215 | 5842 | 15397 | 2224 | |
| 2303 | 17885 | 17930 | 18025 | 17505 | 17610 | 17705 | -275 | -180 | 2119 | 14386 | 1069 | |
| 2304 | 17920 | 17975 | 18030 | 17545 | 17635 | 17760 | -285 | -160 | 377 | 5273 | 276 | |
| 2305 | 17920 | 18000 | 18015 | 17605 | 17610 | 17840 | -310 | -80 | 159 | 5240 | 38 | |
| 2306 | 17875 | 17920 | 17995 | 17560 | 17630 | 17905 | -245 | 30 | 1582 | 8731 | 1524 | |
| 2307 | 17885 | 17900 | 17900 | 17635 | 17635 | 17720 | -250 | -165 | 3 | 232 | -1 | |
| 2308 | 17925 | 17985 | 17985 | 17580 | 17635 | 17660 | -290 | -265 | 57 | 265 | 49 | |
| 2309 | 17895 | 18000 | 18000 | 17560 | 17605 | 17640 | -290 | -255 | 44 | 219 | 36 | |
| Total | 480981 | 437661 / 18954 | ||||||||||
| Zinc | 2210 | 24350 | 24270 | 24460 | 23760 | 23760 | 24065 | -590 | -285 | 90781 | 35149 | -15373 |
| 2211 | 23960 | 24045 | 24045 | 23260 | 23260 | 23610 | -700 | -350 | 236290 | 113451 | 7868 | |
| 2212 | 23540 | 23565 | 23600 | 22860 | 22860 | 23160 | -680 | -380 | 60492 | 38915 | 967 | |
| 2301 | 23180 | 23210 | 23250 | 22510 | 22525 | 22785 | -655 | -395 | 6687 | 12984 | 600 | |
| 2302 | 22870 | 22840 | 22955 | 22190 | 22190 | 22555 | -680 | -315 | 318 | 3642 | 30 | |
| 2303 | 22580 | 22945 | 22955 | 22060 | 22115 | 22275 | -465 | -305 | 131 | 3078 | 41 | |
| 2304 | 22480 | 22315 | 22315 | 21880 | 21880 | 22000 | -600 | -480 | 31 | 1828 | 0 | |
| 2305 | 22355 | 22335 | 22335 | 21760 | 21810 | 21980 | -545 | -375 | 35 | 711 | 6 | |
| 2306 | 22250 | 22165 | 22285 | 21585 | 21675 | 21945 | -575 | -305 | 17 | 1946 | 1 | |
| 2307 | 22130 | 22000 | 22000 | 21630 | 21630 | 21695 | -500 | -435 | 11 | 83 | 3 | |
| 2308 | 21950 | 21835 | 21835 | 21575 | 21575 | 21705 | -375 | -245 | 2 | 23 | 0 | |
| 2309 | 21925 | 21800 | 21800 | 21430 | 21430 | 21570 | -495 | -355 | 10 | 29 | 3 | |
| Total | 394805 | 211839 / -5854 | ||||||||||
豫公网安备41010502003434号