| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 69610 | 69450 | 69450 | 68000 | 68000 | 68670 | -1610 | -940 | 116285 | 125733 | -3184 |
| 2208 | 69380 | 69230 | 69230 | 67700 | 67740 | 68370 | -1640 | -1010 | 77336 | 107809 | 11223 | |
| 2209 | 69300 | 69180 | 69180 | 67550 | 67550 | 68240 | -1750 | -1060 | 24116 | 52488 | 5183 | |
| 2210 | 69240 | 69070 | 69230 | 67460 | 67460 | 68140 | -1780 | -1100 | 8068 | 22127 | 1615 | |
| 2211 | 69250 | 69010 | 69010 | 67460 | 67460 | 67940 | -1790 | -1310 | 1897 | 11355 | 675 | |
| 2212 | 69310 | 68850 | 68850 | 67430 | 67430 | 67990 | -1880 | -1320 | 997 | 10621 | 486 | |
| 2301 | 69150 | 68850 | 68850 | 67360 | 67360 | 68090 | -1790 | -1060 | 572 | 5232 | 332 | |
| 2302 | 69220 | 68850 | 68850 | 67490 | 67590 | 68000 | -1630 | -1220 | 103 | 2109 | 60 | |
| 2303 | 69130 | 68850 | 68850 | 67530 | 67540 | 67870 | -1590 | -1260 | 131 | 1596 | 80 | |
| 2304 | 69110 | 68830 | 68840 | 67520 | 67520 | 68080 | -1590 | -1030 | 51 | 438 | -1 | |
| 2305 | 69060 | 68760 | 68790 | 67480 | 67480 | 68070 | -1580 | -990 | 40 | 431 | 16 | |
| 2306 | 69080 | 68850 | 68850 | 67500 | 67500 | 68020 | -1580 | -1060 | 182 | 166 | 63 | |
| Total | 229778 | 340105 / 16548 | ||||||||||
| Aluminum | 2207 | 19675 | 19760 | 19890 | 19500 | 19510 | 19685 | -165 | 10 | 262443 | 136384 | -13670 |
| 2208 | 19660 | 19725 | 19825 | 19400 | 19425 | 19625 | -235 | -35 | 164092 | 149448 | 15952 | |
| 2209 | 19650 | 19650 | 19795 | 19420 | 19420 | 19610 | -230 | -40 | 47084 | 74881 | 3852 | |
| 2210 | 19650 | 19670 | 19795 | 19420 | 19420 | 19605 | -230 | -45 | 13293 | 29038 | 2848 | |
| 2211 | 19680 | 19680 | 19770 | 19400 | 19400 | 19580 | -280 | -100 | 2889 | 12465 | 1119 | |
| 2212 | 19700 | 19720 | 19775 | 19450 | 19450 | 19585 | -250 | -115 | 628 | 8318 | 102 | |
| 2301 | 19635 | 19685 | 19765 | 19450 | 19450 | 19600 | -185 | -35 | 231 | 5158 | 52 | |
| 2302 | 19740 | 19700 | 19715 | 19470 | 19470 | 19595 | -270 | -145 | 87 | 1853 | 43 | |
| 2303 | 19750 | 19740 | 20505 | 19475 | 19510 | 19650 | -240 | -100 | 379 | 3911 | 40 | |
| 2304 | 19770 | 19740 | 19775 | 19495 | 19495 | 19655 | -275 | -115 | 76 | 345 | 15 | |
| 2305 | 19770 | 19780 | 19835 | 19495 | 19495 | 19635 | -275 | -135 | 111 | 331 | 0 | |
| 2306 | 19835 | 19745 | 19745 | 19485 | 19485 | 19510 | -350 | -325 | 30 | 50 | 27 | |
| Total | 491343 | 422182 / 10380 | ||||||||||
| Zinc | 2207 | 25680 | 25515 | 25620 | 25165 | 25285 | 25405 | -395 | -275 | 190029 | 87062 | -6442 |
| 2208 | 25645 | 25450 | 25570 | 25065 | 25170 | 25320 | -475 | -325 | 119979 | 72474 | 7807 | |
| 2209 | 25610 | 25320 | 25510 | 25000 | 25080 | 25260 | -530 | -350 | 25057 | 21384 | 1328 | |
| 2210 | 25660 | 25335 | 25465 | 24955 | 25070 | 25225 | -590 | -435 | 5232 | 7238 | 2120 | |
| 2211 | 25565 | 25405 | 25415 | 24890 | 25115 | 25130 | -450 | -435 | 113 | 474 | 2 | |
| 2212 | 25815 | 25565 | 25565 | 24900 | 24980 | 25530 | -835 | -285 | 1072 | 3980 | 1011 | |
| 2301 | 25430 | 25285 | 25285 | 24825 | 24885 | 25045 | -545 | -385 | 205 | 2106 | 90 | |
| 2302 | 25705 | 25210 | 25210 | 24945 | 25090 | 25080 | -615 | -625 | 4 | 253 | 0 | |
| 2303 | 25420 | 25100 | 25120 | 24860 | 24975 | 24990 | -445 | -430 | 15 | 51 | 5 | |
| 2304 | 25600 | 25075 | 25075 | 24740 | 24845 | 24915 | -755 | -685 | 6 | 141 | 2 | |
| 2305 | 25340 | 24835 | 24935 | 24625 | 24625 | 24790 | -715 | -550 | 5 | 119 | 2 | |
| 2306 | 25660 | 24715 | 24715 | 24715 | 24715 | 24715 | -945 | -945 | 1 | 3 | 1 | |
| Total | 341718 | 195285 / 5926 | ||||||||||
豫公网安备41010502003434号