| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2210 | 64890 | 65640 | 65640 | 63720 | 63800 | 64440 | -1090 | -450 | 8980 | 9550 | -5650 |
| 2211 | 62940 | 63700 | 63760 | 62840 | 63080 | 63200 | 140 | 260 | 107335 | 163256 | -8747 | |
| 2212 | 61760 | 62490 | 62550 | 61760 | 62060 | 62070 | 300 | 310 | 51130 | 141464 | 707 | |
| 2301 | 60950 | 61440 | 61880 | 60820 | 61300 | 61180 | 350 | 230 | 21476 | 61089 | 2696 | |
| 2302 | 60390 | 60840 | 60930 | 60210 | 60780 | 60580 | 390 | 190 | 9091 | 24168 | 483 | |
| 2303 | 59980 | 60390 | 60500 | 59810 | 60450 | 60170 | 470 | 190 | 3779 | 26093 | 384 | |
| 2304 | 59900 | 60230 | 60290 | 59640 | 60280 | 60000 | 380 | 100 | 531 | 5524 | 184 | |
| 2305 | 59680 | 59980 | 60030 | 59460 | 60030 | 59830 | 350 | 150 | 465 | 4026 | -14 | |
| 2306 | 59490 | 59800 | 59840 | 59290 | 59840 | 59710 | 350 | 220 | 384 | 5259 | 277 | |
| 2307 | 59460 | 59560 | 59600 | 59080 | 59580 | 59300 | 120 | -160 | 57 | 2030 | 7 | |
| 2308 | 59440 | 59450 | 59510 | 58800 | 59510 | 59220 | 70 | -220 | 44 | 1258 | 13 | |
| 2309 | 59310 | 59350 | 59450 | 58780 | 59230 | 59240 | -80 | -70 | 179 | 848 | 151 | |
| Total | 203451 | 444565 / -9509 | ||||||||||
| Aluminum | 2210 | 18760 | 18810 | 18810 | 18435 | 18490 | 18620 | -270 | -140 | 4495 | 15200 | -2735 |
| 2211 | 18610 | 18730 | 18780 | 18325 | 18435 | 18550 | -175 | -60 | 237555 | 141334 | -19203 | |
| 2212 | 18495 | 18650 | 18680 | 18225 | 18330 | 18420 | -165 | -75 | 81875 | 93946 | -5711 | |
| 2301 | 18400 | 18540 | 18555 | 18130 | 18230 | 18325 | -170 | -75 | 26177 | 57710 | 965 | |
| 2302 | 18355 | 18445 | 18500 | 18080 | 18185 | 18255 | -170 | -100 | 4983 | 20424 | 1370 | |
| 2303 | 18270 | 18415 | 18455 | 18050 | 18140 | 18230 | -130 | -40 | 962 | 15063 | 327 | |
| 2304 | 18370 | 18405 | 18405 | 18075 | 18150 | 18160 | -220 | -210 | 125 | 5523 | 85 | |
| 2305 | 18385 | 18485 | 18485 | 18050 | 18115 | 18360 | -270 | -25 | 415 | 4531 | -207 | |
| 2306 | 18360 | 18460 | 18460 | 18065 | 18145 | 18435 | -215 | 75 | 279 | 8529 | -247 | |
| 2307 | 18380 | 18275 | 18275 | 18100 | 18100 | 18195 | -280 | -185 | 3 | 251 | 0 | |
| 2308 | 18375 | 18375 | 18375 | 17910 | 18120 | 18210 | -255 | -165 | 44 | 272 | -18 | |
| 2309 | 18260 | 18400 | 18400 | 18050 | 18130 | 18225 | -130 | -35 | 19 | 235 | 1 | |
| Total | 356932 | 363018 / -25373 | ||||||||||
| Zinc | 2210 | 26035 | 26705 | 27050 | 26010 | 27050 | 26455 | 1015 | 420 | 1590 | 7060 | -370 |
| 2211 | 24630 | 24790 | 24885 | 24485 | 24625 | 24660 | -5 | 30 | 164977 | 116613 | -7887 | |
| 2212 | 24090 | 24350 | 24350 | 23885 | 24015 | 24065 | -75 | -25 | 55040 | 69845 | 2326 | |
| 2301 | 23660 | 23850 | 23890 | 23450 | 23575 | 23630 | -85 | -30 | 12289 | 22106 | 764 | |
| 2302 | 23385 | 23530 | 23635 | 23185 | 23290 | 23330 | -95 | -55 | 1787 | 9103 | 424 | |
| 2303 | 23290 | 23565 | 23565 | 23055 | 23180 | 23185 | -110 | -105 | 772 | 5276 | 360 | |
| 2304 | 23310 | 23290 | 23290 | 23005 | 23025 | 23140 | -285 | -170 | 23 | 2134 | 3 | |
| 2305 | 23070 | 23340 | 23340 | 22785 | 22965 | 23135 | -105 | 65 | 55 | 1262 | 29 | |
| 2306 | 22960 | 23060 | 23065 | 22890 | 22900 | 22970 | -60 | 10 | 9 | 2436 | 2 | |
| 2307 | 22745 | 22890 | 22890 | 22755 | 22755 | 22820 | 10 | 75 | 2 | 79 | 1 | |
| 2308 | 22980 | 22970 | 22970 | 22740 | 22755 | 22800 | -225 | -180 | 4 | 34 | 2 | |
| 2309 | 22735 | 22990 | 22990 | 22400 | 22610 | 22595 | -125 | -140 | 25 | 33 | -2 | |
| Total | 236573 | 235981 / -4348 | ||||||||||
豫公网安备41010502003434号