| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2212 | 66600 | 66480 | 66490 | 65800 | 65960 | 66050 | -640 | -550 | 17045 | 43485 | -4730 |
| 2301 | 66220 | 66190 | 66280 | 65550 | 65770 | 65900 | -450 | -320 | 57736 | 143257 | -1747 | |
| 2302 | 66250 | 66270 | 66290 | 65580 | 65790 | 65910 | -460 | -340 | 18750 | 89060 | 500 | |
| 2303 | 66280 | 66250 | 66300 | 65580 | 65750 | 65920 | -530 | -360 | 13617 | 87164 | -727 | |
| 2304 | 66180 | 66150 | 66220 | 65530 | 65690 | 65810 | -490 | -370 | 3402 | 28987 | -124 | |
| 2305 | 66140 | 66110 | 66110 | 65430 | 65600 | 65850 | -540 | -290 | 3129 | 16623 | -548 | |
| 2306 | 65990 | 65960 | 65960 | 65330 | 65500 | 65660 | -490 | -330 | 545 | 7665 | 126 | |
| 2307 | 66000 | 65750 | 65810 | 65390 | 65430 | 65640 | -570 | -360 | 72 | 3122 | -11 | |
| 2308 | 65920 | 65810 | 65810 | 65200 | 65230 | 65570 | -690 | -350 | 39 | 9843 | 9 | |
| 2309 | 65680 | 65520 | 65520 | 65080 | 65370 | 65270 | -310 | -410 | 11 | 2030 | -4 | |
| 2310 | 65670 | 65610 | 65610 | 64950 | 65010 | 65290 | -660 | -380 | 49 | 1694 | 12 | |
| 2311 | 65680 | 65320 | 65400 | 65000 | 65120 | 65160 | -560 | -520 | 43 | 737 | 1 | |
| Total | 114438 | 433667 / -7243 | ||||||||||
| Aluminum | 2212 | 19390 | 19300 | 19420 | 19220 | 19285 | 19305 | -105 | -85 | 9530 | 37880 | -4290 |
| 2301 | 19270 | 19200 | 19335 | 19120 | 19185 | 19210 | -85 | -60 | 154604 | 212997 | -14524 | |
| 2302 | 19235 | 19200 | 19280 | 19085 | 19125 | 19160 | -110 | -75 | 39357 | 102942 | -2949 | |
| 2303 | 19190 | 19115 | 19245 | 19055 | 19100 | 19125 | -90 | -65 | 9761 | 45443 | 274 | |
| 2304 | 19200 | 19090 | 19235 | 19040 | 19095 | 19100 | -105 | -100 | 2504 | 20239 | 504 | |
| 2305 | 19200 | 19105 | 19200 | 19005 | 19050 | 19060 | -150 | -140 | 1689 | 15406 | 754 | |
| 2306 | 19155 | 19120 | 19165 | 18950 | 19055 | 19045 | -100 | -110 | 375 | 9074 | 6 | |
| 2307 | 19200 | 19100 | 19170 | 18985 | 19065 | 19025 | -135 | -175 | 404 | 784 | 146 | |
| 2308 | 19170 | 19120 | 19145 | 18985 | 18990 | 19010 | -180 | -160 | 28 | 475 | 13 | |
| 2309 | 19170 | 19085 | 19130 | 18995 | 19015 | 19035 | -155 | -135 | 25 | 388 | -5 | |
| 2310 | 19165 | 19125 | 19125 | 18955 | 19005 | 19030 | -160 | -135 | 39 | 120 | -14 | |
| 2311 | 19160 | 19060 | 19100 | 18980 | 19010 | 19025 | -150 | -135 | 11 | 94 | 2 | |
| Total | 218327 | 445842 / -20083 | ||||||||||
| Zinc | 2212 | 24810 | 24700 | 24860 | 24610 | 24815 | 24740 | 5 | -70 | 4210 | 10105 | -1995 |
| 2301 | 24580 | 24520 | 24660 | 24380 | 24615 | 24520 | 35 | -60 | 114999 | 116666 | -4344 | |
| 2302 | 24450 | 24330 | 24500 | 24235 | 24465 | 24375 | 15 | -75 | 37401 | 67491 | 4846 | |
| 2303 | 24355 | 24245 | 24385 | 24115 | 24360 | 24255 | 5 | -100 | 5369 | 18306 | 106 | |
| 2304 | 24315 | 24135 | 24285 | 24030 | 24270 | 24190 | -45 | -125 | 336 | 4976 | 122 | |
| 2305 | 24170 | 24085 | 24180 | 23930 | 24165 | 24025 | -5 | -145 | 233 | 4646 | 103 | |
| 2306 | 24160 | 23995 | 24085 | 23845 | 24085 | 23970 | -75 | -190 | 25 | 2527 | -9 | |
| 2307 | 24050 | 23925 | 23930 | 23850 | 23930 | 23900 | -120 | -150 | 13 | 119 | 4 | |
| 2308 | 23880 | 23800 | 23920 | 23745 | 23920 | 23810 | 40 | -70 | 46 | 82 | 29 | |
| 2309 | 24050 | 23750 | 23860 | 23750 | 23835 | 23780 | -215 | -270 | 10 | 89 | 0 | |
| 2310 | 23810 | 23790 | 23820 | 23790 | 23820 | 23810 | 10 | 0 | 4 | 37 | 0 | |
| 2311 | 23780 | 23635 | 23635 | 23585 | 23585 | 23615 | -195 | -165 | 3 | 19 | 1 | |
| Total | 162649 | 225063 / -1137 | ||||||||||
豫公网安备41010502003434号