| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 70780 | 69820 | 69940 | 69150 | 69740 | 69610 | -1040 | -1170 | 105680 | 128917 | -5984 |
| 2208 | 70610 | 69730 | 69750 | 68950 | 69530 | 69380 | -1080 | -1230 | 59357 | 96586 | 7551 | |
| 2209 | 70500 | 69600 | 69630 | 68860 | 69420 | 69300 | -1080 | -1200 | 18893 | 47305 | 4418 | |
| 2210 | 70450 | 69490 | 69560 | 68810 | 69330 | 69240 | -1120 | -1210 | 7306 | 20512 | 1642 | |
| 2211 | 70390 | 69500 | 69510 | 68740 | 69280 | 69250 | -1110 | -1140 | 2818 | 10680 | 1102 | |
| 2212 | 70370 | 69590 | 69590 | 68710 | 69240 | 69310 | -1130 | -1060 | 1207 | 10135 | 749 | |
| 2301 | 70330 | 69850 | 69850 | 68710 | 69180 | 69150 | -1150 | -1180 | 294 | 4900 | 144 | |
| 2302 | 70060 | 69630 | 69630 | 68760 | 69100 | 69220 | -960 | -840 | 82 | 2049 | 69 | |
| 2303 | 70320 | 69220 | 69290 | 68790 | 69180 | 69130 | -1140 | -1190 | 47 | 1516 | 25 | |
| 2304 | 70330 | 69010 | 69300 | 68680 | 69200 | 69110 | -1130 | -1220 | 45 | 439 | 17 | |
| 2305 | 70170 | 69050 | 69380 | 68690 | 69170 | 69060 | -1000 | -1110 | 272 | 415 | 208 | |
| 2306 | 70480 | 69280 | 69280 | 68710 | 69200 | 69080 | -1280 | -1400 | 21 | 103 | 16 | |
| Total | 196022 | 323557 / 9957 | ||||||||||
| Aluminum | 2207 | 20055 | 19820 | 19945 | 19445 | 19805 | 19675 | -250 | -380 | 332565 | 150054 | -5072 |
| 2208 | 20060 | 19700 | 19930 | 19430 | 19775 | 19660 | -285 | -400 | 175179 | 133496 | 13804 | |
| 2209 | 20065 | 19600 | 19910 | 19450 | 19765 | 19650 | -300 | -415 | 55987 | 71029 | 3913 | |
| 2210 | 20070 | 19700 | 19910 | 19465 | 19770 | 19650 | -300 | -420 | 14004 | 26190 | 1687 | |
| 2211 | 20065 | 19740 | 19895 | 19480 | 19745 | 19680 | -320 | -385 | 1851 | 11346 | 757 | |
| 2212 | 20060 | 19680 | 19865 | 19490 | 19750 | 19700 | -310 | -360 | 683 | 8216 | 284 | |
| 2301 | 20080 | 19720 | 19890 | 19480 | 19785 | 19635 | -295 | -445 | 243 | 5106 | 12 | |
| 2302 | 20100 | 19755 | 19900 | 19515 | 19770 | 19740 | -330 | -360 | 101 | 1810 | 69 | |
| 2303 | 20130 | 19715 | 19855 | 19540 | 19780 | 19750 | -350 | -380 | 151 | 3871 | 42 | |
| 2304 | 20185 | 19860 | 19860 | 19650 | 19800 | 19770 | -385 | -415 | 34 | 330 | 25 | |
| 2305 | 20135 | 19805 | 19925 | 19510 | 19925 | 19770 | -210 | -365 | 104 | 331 | 21 | |
| 2306 | 20050 | 19800 | 20000 | 19555 | 19760 | 19835 | -290 | -215 | 50 | 23 | 20 | |
| Total | 580952 | 411802 / 15562 | ||||||||||
| Zinc | 2207 | 26070 | 25795 | 25825 | 25520 | 25780 | 25680 | -290 | -390 | 159432 | 93504 | -4601 |
| 2208 | 26045 | 25800 | 25800 | 25480 | 25720 | 25645 | -325 | -400 | 74290 | 64667 | -771 | |
| 2209 | 26030 | 25700 | 25750 | 25445 | 25675 | 25610 | -355 | -420 | 16076 | 20056 | 1070 | |
| 2210 | 25965 | 25725 | 25725 | 25405 | 25635 | 25660 | -330 | -305 | 5195 | 5118 | 3351 | |
| 2211 | 26040 | 25570 | 25610 | 25435 | 25610 | 25565 | -430 | -475 | 11 | 472 | 5 | |
| 2212 | 25915 | 25865 | 25865 | 25305 | 25565 | 25815 | -350 | -100 | 683 | 2969 | 606 | |
| 2301 | 25810 | 25620 | 25620 | 25290 | 25450 | 25430 | -360 | -380 | 32 | 2016 | 4 | |
| 2302 | 25830 | 25705 | 25705 | -125 | -125 | 0 | 253 | 0 | ||||
| 2303 | 25815 | 25440 | 25440 | 25400 | 25400 | 25420 | -415 | -395 | 2 | 46 | 1 | |
| 2304 | 25600 | 25600 | 25600 | 0 | 0 | 0 | 139 | 0 | ||||
| 2305 | 25620 | 25420 | 25420 | 25250 | 25400 | 25340 | -220 | -280 | 11 | 117 | 4 | |
| 2306 | 25660 | 25660 | 25660 | 0 | 0 | 0 | 2 | 0 | ||||
| Total | 255732 | 189359 / -331 | ||||||||||
豫公网安备41010502003434号