| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 68670 | 67990 | 68700 | 67680 | 68030 | 68180 | -640 | -490 | 84035 | 113914 | -11819 |
| 2208 | 68370 | 67640 | 68430 | 67400 | 67750 | 67880 | -620 | -490 | 61810 | 111714 | 3905 | |
| 2209 | 68240 | 67500 | 68240 | 67240 | 67630 | 67750 | -610 | -490 | 21088 | 54570 | 2082 | |
| 2210 | 68140 | 67340 | 68130 | 67130 | 67530 | 67620 | -610 | -520 | 7092 | 22831 | 704 | |
| 2211 | 67940 | 67300 | 68000 | 67050 | 67410 | 67470 | -530 | -470 | 1474 | 11627 | 272 | |
| 2212 | 67990 | 61190 | 67970 | 61190 | 67440 | 63860 | -550 | -4130 | 2882 | 12401 | 1780 | |
| 2301 | 68090 | 67170 | 67880 | 67000 | 67460 | 67410 | -630 | -680 | 376 | 5376 | 144 | |
| 2302 | 68000 | 67220 | 67990 | 67020 | 67480 | 67380 | -520 | -620 | 46 | 2130 | 21 | |
| 2303 | 67870 | 67220 | 67940 | 67070 | 67500 | 67400 | -370 | -470 | 36 | 1590 | -6 | |
| 2304 | 68080 | 67050 | 67880 | 67050 | 67400 | 67530 | -680 | -550 | 43 | 442 | 4 | |
| 2305 | 68070 | 67220 | 67780 | 66950 | 67400 | 67470 | -670 | -600 | 46 | 444 | 13 | |
| 2306 | 68020 | 67350 | 67890 | 66990 | 67370 | 67340 | -650 | -680 | 157 | 237 | 71 | |
| Total | 179085 | 337276 / -2829 | ||||||||||
| Aluminum | 2207 | 19685 | 19480 | 19880 | 19450 | 19780 | 19715 | 95 | 30 | 236912 | 118182 | -18202 |
| 2208 | 19625 | 19455 | 19795 | 19425 | 19705 | 19630 | 80 | 5 | 147907 | 153213 | 3765 | |
| 2209 | 19610 | 19500 | 19755 | 19400 | 19675 | 19575 | 65 | -35 | 39359 | 75860 | 979 | |
| 2210 | 19605 | 19500 | 19750 | 19405 | 19675 | 19550 | 70 | -55 | 11992 | 29994 | 956 | |
| 2211 | 19580 | 19415 | 19735 | 19400 | 19650 | 19505 | 70 | -75 | 1180 | 12474 | 9 | |
| 2212 | 19585 | 19470 | 19710 | 19375 | 19670 | 19575 | 85 | -10 | 591 | 8364 | 46 | |
| 2301 | 19600 | 19450 | 19710 | 19415 | 19670 | 19460 | 70 | -140 | 1826 | 6781 | 1623 | |
| 2302 | 19595 | 19470 | 19745 | 19435 | 19700 | 19590 | 105 | -5 | 48 | 1876 | 23 | |
| 2303 | 19650 | 19470 | 19720 | 19405 | 19695 | 19500 | 45 | -150 | 86 | 3915 | 4 | |
| 2304 | 19655 | 19475 | 19725 | 19475 | 19720 | 19595 | 65 | -60 | 26 | 345 | 0 | |
| 2305 | 19635 | 19450 | 19780 | 19450 | 19720 | 19575 | 85 | -60 | 28 | 328 | -3 | |
| 2306 | 19510 | 19480 | 19740 | 19440 | 19635 | 19580 | 125 | 70 | 78 | 76 | 26 | |
| Total | 440033 | 411408 / -10774 | ||||||||||
| Zinc | 2207 | 25405 | 25205 | 25525 | 24860 | 25365 | 25275 | -40 | -130 | 171177 | 79500 | -7562 |
| 2208 | 25320 | 25130 | 25400 | 24730 | 25240 | 25155 | -80 | -165 | 119728 | 73616 | 1142 | |
| 2209 | 25260 | 25060 | 25305 | 24630 | 25145 | 25060 | -115 | -200 | 25559 | 23004 | 1620 | |
| 2210 | 25225 | 25000 | 25250 | 24570 | 25090 | 25005 | -135 | -220 | 3215 | 8015 | 777 | |
| 2211 | 25130 | 24885 | 25150 | 24830 | 25005 | 25025 | -125 | -105 | 60 | 496 | 22 | |
| 2212 | 25530 | 24980 | 25075 | 24660 | 24980 | 24975 | -550 | -555 | 542 | 4496 | 516 | |
| 2301 | 25045 | 24710 | 25085 | 24710 | 24885 | 24930 | -160 | -115 | 12 | 2106 | 0 | |
| 2302 | 25080 | 24830 | 25075 | 24830 | 25075 | 24865 | -5 | -215 | 7 | 254 | 1 | |
| 2303 | 24990 | 24365 | 24945 | 24360 | 24775 | 24730 | -215 | -260 | 14 | 55 | 4 | |
| 2304 | 24915 | 24685 | 24935 | 24665 | 24935 | 24745 | 20 | -170 | 4 | 144 | 3 | |
| 2305 | 24790 | 24600 | 24930 | 24505 | 24850 | 24785 | 60 | -5 | 9 | 120 | 1 | |
| 2306 | 24715 | 24715 | 24715 | 0 | 0 | 0 | 3 | 0 | ||||
| Total | 320327 | 191809 / -3476 | ||||||||||
豫公网安备41010502003434号