| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2211 | 56140 | 55710 | 55740 | 55170 | 55290 | 55490 | -850 | -650 | 135 | 1326 | -30 |
| 2212 | 55510 | 55190 | 55240 | 54530 | 54730 | 54880 | -780 | -630 | 10939 | 8167 | -721 | |
| 2301 | 54830 | 54570 | 54660 | 54040 | 54220 | 54360 | -610 | -470 | 4168 | 6189 | 305 | |
| 2302 | 54590 | 54350 | 54420 | 53860 | 53920 | 54230 | -670 | -360 | 179 | 377 | -82 | |
| 2303 | 54220 | 54070 | 54070 | 53840 | 53840 | 53950 | -380 | -270 | 4 | 14 | 3 | |
| 2304 | 53760 | 53760 | 53760 | 0 | 0 | 0 | 0 | 0 | ||||
| 2305 | 53390 | 53390 | 53390 | 0 | 0 | 0 | 0 | 0 | ||||
| 2306 | 53280 | 53280 | 53280 | 0 | 0 | 0 | 0 | 0 | ||||
| 2307 | 53170 | 53170 | 53170 | 0 | 0 | 0 | 0 | 0 | ||||
| 2308 | 53420 | 53420 | 53420 | 0 | 0 | 0 | 0 | 0 | ||||
| 2309 | 52970 | 52970 | 52970 | 0 | 0 | 0 | 1 | 0 | ||||
| 2310 | 52970 | 52970 | 52970 | 0 | 0 | 0 | 0 | 0 | ||||
| Total | 15425 | 16074 / -525 | ||||||||||
| Aluminum | 2211 | 18325 | 18310 | 18390 | 18180 | 18305 | 18285 | -20 | -40 | 171149 | 136275 | -3977 |
| 2212 | 18235 | 18200 | 18275 | 18100 | 18180 | 18185 | -55 | -50 | 65942 | 99419 | 1512 | |
| 2301 | 18145 | 18105 | 18175 | 18015 | 18080 | 18095 | -65 | -50 | 21368 | 64488 | 3576 | |
| 2302 | 18090 | 18090 | 18125 | 17980 | 18015 | 18045 | -75 | -45 | 5324 | 21880 | 272 | |
| 2303 | 18050 | 18055 | 18115 | 17970 | 18010 | 18040 | -40 | -10 | 5251 | 16736 | 1424 | |
| 2304 | 18045 | 18025 | 18105 | 17985 | 18000 | 18035 | -45 | -10 | 375 | 5842 | 272 | |
| 2305 | 18050 | 18050 | 18100 | 17980 | 17985 | 18035 | -65 | -15 | 1663 | 4157 | -509 | |
| 2306 | 18065 | 18000 | 18090 | 17985 | 17995 | 18030 | -70 | -35 | 51 | 8549 | 10 | |
| 2307 | 18050 | 18025 | 18055 | 17970 | 18000 | 18015 | -50 | -35 | 9 | 251 | 0 | |
| 2308 | 18070 | 17990 | 18080 | 17975 | 17995 | 18000 | -75 | -70 | 16 | 266 | -5 | |
| 2309 | 18020 | 18000 | 18085 | 17965 | 18070 | 18040 | 50 | 20 | 8 | 233 | -1 | |
| 2310 | 18225 | 18005 | 18075 | 17950 | 17950 | 17990 | -275 | -235 | 21 | 13 | 13 | |
| Total | 271177 | 358109 / 2587 | ||||||||||
| Zinc | 2211 | 24505 | 24405 | 25045 | 24405 | 24955 | 24720 | 450 | 215 | 177669 | 122808 | 11660 |
| 2212 | 23890 | 23790 | 24240 | 23700 | 24185 | 23985 | 295 | 95 | 72152 | 75875 | 4608 | |
| 2301 | 23430 | 23260 | 23690 | 23165 | 23625 | 23425 | 195 | -5 | 22482 | 24282 | 1393 | |
| 2302 | 23115 | 22945 | 23370 | 22825 | 23265 | 23065 | 150 | -50 | 5429 | 11361 | 1057 | |
| 2303 | 22980 | 22810 | 23225 | 22695 | 23095 | 22960 | 115 | -20 | 637 | 5853 | 20 | |
| 2304 | 22900 | 22720 | 23075 | 22600 | 23000 | 22770 | 100 | -130 | 134 | 2136 | -1 | |
| 2305 | 22845 | 22580 | 22905 | 22500 | 22905 | 22690 | 60 | -155 | 87 | 1319 | 18 | |
| 2306 | 22720 | 22580 | 22800 | 22420 | 22710 | 22595 | -10 | -125 | 24 | 2444 | 1 | |
| 2307 | 22465 | 22380 | 22510 | 22380 | 22510 | 22425 | 45 | -40 | 5 | 81 | 1 | |
| 2308 | 22510 | 22420 | 22440 | 22290 | 22440 | 22380 | -70 | -130 | 4 | 34 | 0 | |
| 2309 | 22505 | 22290 | 22590 | 22240 | 22590 | 22315 | 85 | -190 | 16 | 43 | 5 | |
| 2310 | 22425 | 22425 | 22425 | 0 | 0 | 0 | 5 | 0 | ||||
| Total | 278639 | 246241 / 18762 | ||||||||||
豫公网安备41010502003434号