| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2212 | 66580 | 66980 | 66980 | 66050 | 66400 | 66260 | -180 | -320 | 4610 | 4740 | -3045 |
| 2301 | 66520 | 66160 | 66340 | 65830 | 65980 | 66010 | -540 | -510 | 66557 | 138262 | -4572 | |
| 2302 | 66550 | 66180 | 66380 | 65860 | 65970 | 66030 | -580 | -520 | 31401 | 89749 | -952 | |
| 2303 | 66570 | 66280 | 66430 | 65870 | 65980 | 66070 | -590 | -500 | 20691 | 94219 | 798 | |
| 2304 | 66530 | 66270 | 66460 | 65890 | 65980 | 66100 | -550 | -430 | 4634 | 32075 | 121 | |
| 2305 | 66490 | 66250 | 66450 | 65860 | 65950 | 66030 | -540 | -460 | 2759 | 20318 | 860 | |
| 2306 | 66390 | 66230 | 66390 | 65780 | 65870 | 66020 | -520 | -370 | 1083 | 10797 | 719 | |
| 2307 | 66310 | 66160 | 66250 | 65720 | 65770 | 65970 | -540 | -340 | 279 | 3586 | 150 | |
| 2308 | 66460 | 65850 | 66160 | 65620 | 65700 | 65720 | -760 | -740 | 120 | 7798 | 46 | |
| 2309 | 66460 | 65850 | 65850 | 65570 | 65580 | 65710 | -880 | -750 | 72 | 2363 | -29 | |
| 2310 | 66120 | 65650 | 65980 | 65500 | 65500 | 65600 | -620 | -520 | 114 | 1678 | -22 | |
| 2311 | 65890 | 65660 | 65740 | 65360 | 65360 | 65470 | -530 | -420 | 154 | 1219 | 107 | |
| Total | 132474 | 406804 / -5819 | ||||||||||
| Aluminum | 2212 | 19180 | 19280 | 19290 | 19150 | 19150 | 19215 | -30 | 35 | 3295 | 3820 | -2325 |
| 2301 | 18800 | 18730 | 18855 | 18680 | 18800 | 18785 | 0 | -15 | 117208 | 147641 | -968 | |
| 2302 | 18770 | 18665 | 18815 | 18630 | 18765 | 18755 | -5 | -15 | 42845 | 111819 | 2187 | |
| 2303 | 18765 | 18700 | 18805 | 18630 | 18760 | 18745 | -5 | -20 | 12527 | 58540 | 2140 | |
| 2304 | 18750 | 18630 | 18790 | 18620 | 18740 | 18735 | -10 | -15 | 2489 | 23664 | 130 | |
| 2305 | 18735 | 18660 | 18770 | 18615 | 18725 | 18710 | -10 | -25 | 1433 | 18394 | 355 | |
| 2306 | 18740 | 18640 | 18785 | 18635 | 18725 | 18720 | -15 | -20 | 368 | 11170 | 78 | |
| 2307 | 18760 | 18700 | 18785 | 18700 | 18715 | 18725 | -45 | -35 | 55 | 1198 | 36 | |
| 2308 | 18755 | 18710 | 18750 | 18710 | 18750 | 18740 | -5 | -15 | 6 | 778 | 0 | |
| 2309 | 18770 | 18720 | 18765 | 18720 | 18765 | 18740 | -5 | -30 | 41 | 582 | 16 | |
| 2310 | 18820 | 18730 | 18765 | 18730 | 18765 | 18745 | -55 | -75 | 2 | 219 | -2 | |
| 2311 | 18780 | 18755 | 18755 | 18755 | 18755 | 18755 | -25 | -25 | 1 | 276 | 1 | |
| Total | 180270 | 378101 / 1648 | ||||||||||
| Zinc | 2212 | 25200 | 25455 | 25455 | 24650 | 24860 | 24915 | -340 | -285 | 500 | 640 | -355 |
| 2301 | 24825 | 24575 | 24590 | 24350 | 24565 | 24450 | -260 | -375 | 140277 | 91987 | -12204 | |
| 2302 | 24695 | 24460 | 24475 | 24235 | 24460 | 24340 | -235 | -355 | 59632 | 80543 | -1127 | |
| 2303 | 24595 | 24325 | 24390 | 24170 | 24375 | 24265 | -220 | -330 | 15735 | 21162 | -1477 | |
| 2304 | 24510 | 24275 | 24320 | 24105 | 24300 | 24190 | -210 | -320 | 1810 | 9168 | 289 | |
| 2305 | 24355 | 24250 | 24250 | 23975 | 24245 | 24220 | -110 | -135 | 1064 | 7196 | 827 | |
| 2306 | 24350 | 24045 | 24205 | 24000 | 24100 | 24075 | -250 | -275 | 96 | 2563 | -14 | |
| 2307 | 24265 | 23960 | 24015 | 23940 | 23940 | 23990 | -325 | -275 | 15 | 130 | 0 | |
| 2308 | 24115 | 23850 | 23965 | 23820 | 23965 | 23890 | -150 | -225 | 15 | 109 | 3 | |
| 2309 | 24000 | 23735 | 23900 | 23700 | 23880 | 23795 | -120 | -205 | 47 | 166 | 25 | |
| 2310 | 23985 | 23665 | 23750 | 23665 | 23725 | 23715 | -260 | -270 | 7 | 38 | -3 | |
| 2311 | 23885 | 23575 | 23745 | 23475 | 23715 | 23665 | -170 | -220 | 20 | 29 | -5 | |
| Total | 219218 | 213731 / -14041 | ||||||||||
豫公网安备41010502003434号