| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2211 | 63200 | 63340 | 63450 | 62600 | 62650 | 62830 | -550 | -370 | 96499 | 152146 | -11110 |
| 2212 | 62070 | 62360 | 62390 | 61710 | 61880 | 61960 | -190 | -110 | 47780 | 145507 | 4043 | |
| 2301 | 61180 | 61600 | 61720 | 61030 | 61330 | 61340 | 150 | 160 | 23024 | 60321 | -768 | |
| 2302 | 60580 | 60950 | 61240 | 60600 | 61020 | 60950 | 440 | 370 | 12964 | 23411 | -757 | |
| 2303 | 60170 | 60580 | 61020 | 60370 | 60850 | 60740 | 680 | 570 | 7848 | 27018 | 925 | |
| 2304 | 60000 | 60350 | 60900 | 60150 | 60750 | 60590 | 750 | 590 | 1863 | 6746 | 1222 | |
| 2305 | 59830 | 60120 | 60690 | 59960 | 60590 | 60400 | 760 | 570 | 1266 | 4938 | 912 | |
| 2306 | 59710 | 59840 | 60510 | 59840 | 60350 | 60340 | 640 | 630 | 152 | 5302 | 43 | |
| 2307 | 59300 | 59870 | 60330 | 59830 | 60160 | 60080 | 860 | 780 | 105 | 2082 | 52 | |
| 2308 | 59220 | 59520 | 60210 | 59480 | 59960 | 59800 | 740 | 580 | 126 | 1301 | 43 | |
| 2309 | 59240 | 59230 | 60060 | 59230 | 59930 | 59520 | 690 | 280 | 243 | 974 | 126 | |
| 2310 | 59240 | 59320 | 59980 | 59320 | 59860 | 59670 | 620 | 430 | 9 | 4 | 4 | |
| Total | 191879 | 429750 / -5265 | ||||||||||
| Aluminum | 2211 | 18550 | 18400 | 18420 | 18230 | 18315 | 18325 | -235 | -225 | 181857 | 140252 | -1082 |
| 2212 | 18420 | 18320 | 18330 | 18140 | 18220 | 18235 | -200 | -185 | 69998 | 97907 | 3961 | |
| 2301 | 18325 | 18220 | 18230 | 18050 | 18140 | 18145 | -185 | -180 | 22454 | 60912 | 3202 | |
| 2302 | 18255 | 18140 | 18180 | 18000 | 18085 | 18090 | -170 | -165 | 4695 | 21608 | 1184 | |
| 2303 | 18230 | 18125 | 18150 | 17975 | 18055 | 18050 | -175 | -180 | 1088 | 15312 | 249 | |
| 2304 | 18160 | 18140 | 18140 | 17975 | 18060 | 18045 | -100 | -115 | 127 | 5570 | 47 | |
| 2305 | 18360 | 18050 | 18145 | 17970 | 18050 | 18050 | -310 | -310 | 236 | 4666 | 135 | |
| 2306 | 18435 | 18035 | 18120 | 18000 | 18065 | 18065 | -370 | -370 | 45 | 8539 | 10 | |
| 2307 | 18195 | 18050 | 18055 | 18050 | 18055 | 18050 | -140 | -145 | 12 | 251 | 0 | |
| 2308 | 18210 | 18075 | 18090 | 18015 | 18015 | 18070 | -195 | -140 | 11 | 271 | -1 | |
| 2309 | 18225 | 18080 | 18080 | 17950 | 18015 | 18020 | -210 | -205 | 11 | 234 | -1 | |
| 2310 | 18225 | 18225 | 18225 | 0 | 0 | 0 | 0 | 0 | ||||
| Total | 280534 | 355522 / 7704 | ||||||||||
| Zinc | 2211 | 24660 | 24600 | 24655 | 24405 | 24530 | 24505 | -130 | -155 | 143322 | 111148 | -5465 |
| 2212 | 24065 | 23950 | 24100 | 23730 | 23820 | 23890 | -245 | -175 | 55115 | 71267 | 1422 | |
| 2301 | 23630 | 23565 | 23695 | 23245 | 23280 | 23430 | -350 | -200 | 17548 | 22889 | 783 | |
| 2302 | 23330 | 23300 | 23415 | 22960 | 22980 | 23115 | -350 | -215 | 4163 | 10304 | 1201 | |
| 2303 | 23185 | 23070 | 23295 | 22810 | 22810 | 22980 | -375 | -205 | 983 | 5833 | 557 | |
| 2304 | 23140 | 23075 | 23115 | 22705 | 22705 | 22900 | -435 | -240 | 63 | 2137 | 3 | |
| 2305 | 23135 | 22790 | 23045 | 22650 | 22675 | 22845 | -460 | -290 | 82 | 1301 | 39 | |
| 2306 | 22970 | 22700 | 23000 | 22580 | 22580 | 22720 | -390 | -250 | 19 | 2443 | 7 | |
| 2307 | 22820 | 22490 | 22490 | 22440 | 22440 | 22465 | -380 | -355 | 2 | 80 | 1 | |
| 2308 | 22800 | 22525 | 22610 | 22380 | 22380 | 22510 | -420 | -290 | 10 | 34 | 0 | |
| 2309 | 22595 | 22480 | 22595 | 22480 | 22480 | 22505 | -115 | -90 | 10 | 38 | 5 | |
| 2309 | 22595 | 22525 | 22695 | 22260 | 22265 | 22425 | -330 | -170 | 6 | 5 | 5 | |
| Total | 221323 | 227479 / -1442 | ||||||||||
豫公网安备41010502003434号