| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2212 | 65140 | 65660 | 65740 | 64260 | 64390 | 64700 | -750 | -440 | 54926 | 75329 | -14028 |
| 2301 | 65020 | 65360 | 65620 | 64000 | 64130 | 64560 | -890 | -460 | 118987 | 147823 | -885 | |
| 2302 | 64990 | 65340 | 65550 | 63930 | 64030 | 64390 | -960 | -600 | 34469 | 67228 | -84 | |
| 2303 | 64980 | 65440 | 65490 | 63840 | 63930 | 64270 | -1050 | -710 | 27075 | 70781 | 322 | |
| 2304 | 64900 | 65120 | 65380 | 63740 | 63800 | 64060 | -1100 | -840 | 6179 | 22908 | 146 | |
| 2305 | 64770 | 64930 | 65300 | 63640 | 63690 | 64220 | -1080 | -550 | 1856 | 13355 | 119 | |
| 2306 | 64650 | 64800 | 65100 | 63570 | 63600 | 64210 | -1050 | -440 | 709 | 6714 | 73 | |
| 2307 | 64570 | 64970 | 65030 | 63490 | 63520 | 64220 | -1050 | -350 | 35 | 2977 | -3 | |
| 2308 | 64550 | 64600 | 64950 | 63450 | 63500 | 64440 | -1050 | -110 | 208 | 9826 | -144 | |
| 2309 | 64410 | 64750 | 64750 | 63250 | 63290 | 63530 | -1120 | -880 | 127 | 2007 | 48 | |
| 2310 | 64310 | 64740 | 64740 | 63180 | 63180 | 63660 | -1130 | -650 | 73 | 1445 | -7 | |
| 2311 | 64280 | 65550 | 65550 | 63140 | 63200 | 63710 | -1080 | -570 | 25 | 92 | 10 | |
| Total | 244669 | 420485 / -14433 | ||||||||||
| Aluminum | 2212 | 18915 | 18880 | 18975 | 18575 | 18760 | 18750 | -155 | -165 | 92717 | 77229 | -19549 |
| 2301 | 18895 | 18915 | 18965 | 18515 | 18690 | 18700 | -205 | -195 | 299557 | 202499 | -5811 | |
| 2302 | 18875 | 18930 | 18935 | 18480 | 18680 | 18675 | -195 | -200 | 58312 | 80463 | 12543 | |
| 2303 | 18850 | 18860 | 18995 | 18500 | 18675 | 18665 | -175 | -185 | 18460 | 35562 | 1182 | |
| 2304 | 18835 | 18850 | 18890 | 18490 | 18655 | 18640 | -180 | -195 | 4305 | 15097 | 1234 | |
| 2305 | 18825 | 18860 | 18875 | 18485 | 18650 | 18675 | -175 | -150 | 2009 | 11144 | 1377 | |
| 2306 | 18800 | 18865 | 18865 | 18500 | 18670 | 18620 | -130 | -180 | 587 | 9308 | 264 | |
| 2307 | 18795 | 18830 | 18830 | 18485 | 18680 | 18620 | -115 | -175 | 155 | 565 | 26 | |
| 2308 | 18785 | 18800 | 18800 | 18490 | 18645 | 18640 | -140 | -145 | 99 | 419 | 43 | |
| 2309 | 18730 | 18730 | 18730 | 18510 | 18535 | 18620 | -195 | -110 | 52 | 360 | 11 | |
| 2310 | 18770 | 18720 | 18720 | 18500 | 18670 | 18630 | -100 | -140 | 108 | 146 | -24 | |
| 2311 | 18820 | 18705 | 18705 | 18500 | 18620 | 18615 | -200 | -205 | 29 | 72 | 9 | |
| Total | 476390 | 432864 / -8695 | ||||||||||
| Zinc | 2212 | 23710 | 23775 | 23980 | 23635 | 23765 | 23775 | 55 | 65 | 40978 | 31429 | -7288 |
| 2301 | 23600 | 23800 | 23840 | 23395 | 23565 | 23580 | -35 | -20 | 158251 | 108316 | -186 | |
| 2302 | 23490 | 23650 | 23720 | 23250 | 23445 | 23425 | -45 | -65 | 43776 | 40604 | 5586 | |
| 2303 | 23385 | 23545 | 23620 | 23145 | 23375 | 23315 | -10 | -70 | 7366 | 16856 | -473 | |
| 2304 | 23315 | 23525 | 23540 | 23105 | 23290 | 23260 | -25 | -55 | 316 | 4143 | 78 | |
| 2305 | 23285 | 23500 | 23500 | 22900 | 23275 | 23185 | -10 | -100 | 100 | 4459 | -1 | |
| 2306 | 23185 | 23300 | 23350 | 23045 | 23190 | 23295 | 5 | 110 | 774 | 2713 | -748 | |
| 2307 | 23125 | 23320 | 23320 | 23020 | 23020 | 23160 | -105 | 35 | 6 | 120 | 0 | |
| 2308 | 23135 | 23285 | 23285 | 23000 | 23010 | 23050 | -125 | -85 | 7 | 61 | -2 | |
| 2309 | 23140 | 23240 | 23240 | 22840 | 22895 | 22975 | -245 | -165 | 9 | 96 | -2 | |
| 2310 | 23075 | 23055 | 23055 | 23055 | 23055 | 23055 | -20 | -20 | 1 | 42 | 1 | |
| 2311 | 22930 | 22930 | 22930 | 0 | 0 | 0 | 8 | 0 | ||||
| Total | 251584 | 208847 / -3035 | ||||||||||
豫公网安备41010502003434号