| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2212 | 65090 | 65220 | 65400 | 64800 | 64880 | 64970 | -210 | -120 | 23726 | 56975 | -9207 |
| 2301 | 64860 | 65080 | 65200 | 64550 | 64680 | 64790 | -180 | -70 | 66304 | 147320 | -100 | |
| 2302 | 64820 | 64940 | 65150 | 64500 | 64650 | 64720 | -170 | -100 | 15774 | 76281 | 3163 | |
| 2303 | 64720 | 64990 | 65060 | 64450 | 64610 | 64720 | -110 | 0 | 13843 | 81481 | 4197 | |
| 2304 | 64430 | 64850 | 64890 | 64340 | 64530 | 64610 | 100 | 180 | 3774 | 26336 | -58 | |
| 2305 | 64370 | 64710 | 64750 | 64220 | 64440 | 64400 | 70 | 30 | 1054 | 16361 | 402 | |
| 2306 | 64110 | 64620 | 64640 | 64070 | 64270 | 64240 | 160 | 130 | 801 | 7435 | 420 | |
| 2307 | 64080 | 64360 | 64360 | 64010 | 64120 | 64140 | 40 | 60 | 26 | 3192 | 6 | |
| 2308 | 63950 | 64250 | 64250 | 63970 | 64030 | 64070 | 80 | 120 | 37 | 9906 | 11 | |
| 2309 | 63910 | 64210 | 64210 | 63830 | 63970 | 63950 | 60 | 40 | 19 | 2009 | 2 | |
| 2310 | 63970 | 64180 | 64260 | 63820 | 63840 | 63950 | -130 | -20 | 114 | 1474 | 14 | |
| 2311 | 63860 | 64070 | 64100 | 63660 | 63870 | 63800 | 10 | -60 | 38 | 116 | 20 | |
| Total | 125510 | 428886 / -1130 | ||||||||||
| Aluminum | 2212 | 18990 | 18975 | 19045 | 18795 | 18880 | 18895 | -110 | -95 | 32064 | 54932 | -11558 |
| 2301 | 18950 | 18920 | 19005 | 18715 | 18795 | 18845 | -155 | -105 | 206886 | 199944 | -23251 | |
| 2302 | 18950 | 18950 | 18995 | 18715 | 18800 | 18825 | -150 | -125 | 52674 | 93670 | 8269 | |
| 2303 | 18950 | 18905 | 18990 | 18705 | 18780 | 18830 | -170 | -120 | 13056 | 37475 | -528 | |
| 2304 | 18815 | 18935 | 19090 | 18700 | 18760 | 18815 | -55 | 0 | 1447 | 16808 | 335 | |
| 2305 | 18915 | 18945 | 18960 | 18690 | 18745 | 18815 | -170 | -100 | 1182 | 11992 | 587 | |
| 2306 | 18940 | 18955 | 18955 | 18680 | 18785 | 18940 | -155 | 0 | 1777 | 7936 | -1351 | |
| 2307 | 18875 | 18900 | 18900 | 18675 | 18715 | 18740 | -160 | -135 | 64 | 612 | 49 | |
| 2308 | 18870 | 18855 | 18855 | 18670 | 18670 | 18700 | -200 | -170 | 75 | 455 | 44 | |
| 2309 | 18915 | 18885 | 18885 | 18685 | 18700 | 18710 | -215 | -205 | 69 | 360 | -2 | |
| 2310 | 18900 | 18890 | 18890 | 18700 | 18700 | 18780 | -200 | -120 | 4 | 145 | -1 | |
| 2311 | 18940 | 18855 | 18855 | 18695 | 18700 | 18750 | -240 | -190 | 16 | 76 | 3 | |
| Total | 309314 | 424405 / -27404 | ||||||||||
| Zinc | 2212 | 24100 | 24060 | 24150 | 23900 | 24050 | 23995 | -50 | -105 | 13717 | 20501 | -6049 |
| 2301 | 23930 | 23820 | 23925 | 23670 | 23845 | 23805 | -85 | -125 | 115049 | 110402 | -6072 | |
| 2302 | 23820 | 23800 | 23825 | 23570 | 23725 | 23700 | -95 | -120 | 30383 | 47313 | 2702 | |
| 2303 | 23720 | 23725 | 23735 | 23500 | 23630 | 23605 | -90 | -115 | 3829 | 17417 | 34 | |
| 2304 | 23650 | 23615 | 23660 | 23425 | 23580 | 23540 | -70 | -110 | 122 | 4192 | 21 | |
| 2305 | 23610 | 23565 | 23600 | 23400 | 23510 | 23510 | -100 | -100 | 95 | 4475 | 4 | |
| 2306 | 23540 | 23535 | 23535 | 23430 | 23450 | 23495 | -90 | -45 | 5 | 2716 | 2 | |
| 2307 | 23315 | 23380 | 23400 | 23290 | 23300 | 23355 | -15 | 40 | 10 | 117 | -3 | |
| 2308 | 23410 | 23330 | 23330 | 23330 | 23330 | 23330 | -80 | -80 | 3 | 60 | 1 | |
| 2309 | 23400 | 23205 | 23320 | 23200 | 23305 | 23265 | -95 | -135 | 9 | 99 | 2 | |
| 2310 | 23265 | 23275 | 23275 | 23275 | 23275 | 23275 | 10 | 10 | 1 | 41 | 0 | |
| 2311 | 23225 | 23110 | 23110 | 23100 | 23100 | 23105 | -125 | -120 | 2 | 12 | 1 | |
| Total | 163225 | 207345 / -9357 | ||||||||||
豫公网安备41010502003434号