| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 68180 | 68400 | 68980 | 67030 | 67060 | 68000 | -1120 | -180 | 85059 | 107154 | -6760 |
| 2208 | 67880 | 68320 | 68760 | 66750 | 66780 | 67770 | -1100 | -110 | 73476 | 121306 | 9592 | |
| 2209 | 67750 | 67960 | 68590 | 66620 | 66670 | 67640 | -1080 | -110 | 21159 | 56608 | 2038 | |
| 2210 | 67620 | 67810 | 68460 | 66530 | 66580 | 67360 | -1040 | -260 | 8938 | 24043 | 1212 | |
| 2211 | 67470 | 67960 | 68400 | 66460 | 66510 | 67510 | -960 | 40 | 2320 | 12098 | 471 | |
| 2212 | 63860 | 67790 | 68310 | 66390 | 66540 | 67540 | 2680 | 3680 | 1910 | 12972 | 571 | |
| 2301 | 67410 | 67970 | 68260 | 66390 | 66420 | 67300 | -990 | -110 | 575 | 5404 | 28 | |
| 2302 | 67380 | 67480 | 68220 | 66330 | 66410 | 67300 | -970 | -80 | 126 | 2193 | 63 | |
| 2303 | 67400 | 67890 | 68160 | 66360 | 66360 | 67480 | -1040 | 80 | 26 | 1597 | 7 | |
| 2304 | 67530 | 67920 | 68250 | 66330 | 66330 | 67660 | -1200 | 130 | 33 | 441 | -1 | |
| 2305 | 67470 | 68130 | 68160 | 66350 | 66410 | 66750 | -1060 | -720 | 78 | 456 | 12 | |
| 2306 | 67340 | 68150 | 68150 | 66340 | 66340 | 66770 | -1000 | -570 | 81 | 276 | 39 | |
| Total | 193781 | 344548 / 7272 | ||||||||||
| Aluminum | 2207 | 19715 | 19740 | 19955 | 19400 | 19430 | 19725 | -285 | 10 | 242018 | 106738 | -11444 |
| 2208 | 19630 | 19680 | 19885 | 19310 | 19355 | 19630 | -275 | 0 | 183969 | 165198 | 11985 | |
| 2209 | 19575 | 19715 | 19845 | 19300 | 19325 | 19600 | -250 | 25 | 44550 | 76694 | 834 | |
| 2210 | 19550 | 19685 | 19835 | 19290 | 19340 | 19610 | -210 | 60 | 15611 | 32176 | 2182 | |
| 2211 | 19505 | 19745 | 19820 | 19280 | 19310 | 19565 | -195 | 60 | 588 | 12446 | -28 | |
| 2212 | 19575 | 19720 | 19820 | 19285 | 19285 | 19585 | -290 | 10 | 661 | 8699 | 335 | |
| 2301 | 19460 | 19785 | 19795 | 19270 | 19335 | 19545 | -125 | 85 | 152 | 6805 | 24 | |
| 2302 | 19590 | 19750 | 19750 | 19395 | 19405 | 19640 | -185 | 50 | 30 | 1878 | 2 | |
| 2303 | 19500 | 19730 | 19730 | 19300 | 19300 | 19540 | -200 | 40 | 31 | 3925 | 10 | |
| 2304 | 19595 | 19755 | 19755 | 19395 | 19395 | 19550 | -200 | -45 | 106 | 446 | 101 | |
| 2305 | 19575 | 19775 | 19850 | 19400 | 19400 | 19640 | -175 | 65 | 31 | 329 | 1 | |
| 2306 | 19580 | 19900 | 19900 | 19450 | 19450 | 19655 | -130 | 75 | 22 | 71 | -5 | |
| Total | 487769 | 415405 / 3997 | ||||||||||
| Zinc | 2207 | 25275 | 25570 | 25860 | 25280 | 25295 | 25615 | 20 | 340 | 160696 | 74274 | -5226 |
| 2208 | 25155 | 25505 | 25745 | 25165 | 25175 | 25500 | 20 | 345 | 121620 | 81661 | 8045 | |
| 2209 | 25060 | 25530 | 25640 | 25045 | 25065 | 25375 | 5 | 315 | 33210 | 28786 | 5782 | |
| 2210 | 25005 | 25370 | 25555 | 24975 | 24980 | 25325 | -25 | 320 | 3113 | 8296 | 281 | |
| 2211 | 25025 | 25355 | 25450 | 24840 | 24840 | 25335 | -185 | 310 | 163 | 505 | 9 | |
| 2212 | 24975 | 25380 | 25430 | 24850 | 24850 | 25105 | -125 | 130 | 94 | 4504 | 8 | |
| 2301 | 24930 | 25270 | 25350 | 24780 | 24780 | 25175 | -150 | 245 | 126 | 2154 | 48 | |
| 2302 | 24865 | 25230 | 25285 | 25210 | 25255 | 25255 | 390 | 390 | 10 | 254 | 0 | |
| 2303 | 24730 | 25240 | 25240 | 24870 | 24870 | 25125 | 140 | 395 | 4 | 57 | 2 | |
| 2304 | 24745 | 25095 | 25255 | 24765 | 24765 | 25030 | 20 | 285 | 9 | 144 | 0 | |
| 2305 | 24785 | 25150 | 25155 | 24735 | 24735 | 25050 | -50 | 265 | 9 | 121 | 1 | |
| 2306 | 24715 | 25125 | 25125 | 24695 | 24695 | 24910 | -20 | 195 | 2 | 5 | 2 | |
| Total | 319056 | 200761 / 8952 | ||||||||||
豫公网安备41010502003434号