| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 68000 | 66780 | 67300 | 65590 | 66380 | 66410 | -1620 | -1590 | 109163 | 96747 | -10407 |
| 2208 | 67770 | 66450 | 67120 | 65340 | 66190 | 66190 | -1580 | -1580 | 125537 | 126060 | 4754 | |
| 2209 | 67640 | 66410 | 66980 | 65200 | 66030 | 66040 | -1610 | -1600 | 37211 | 58352 | 1744 | |
| 2210 | 67360 | 66310 | 66830 | 65110 | 65940 | 65920 | -1420 | -1440 | 13122 | 25706 | 1663 | |
| 2211 | 67510 | 66210 | 66680 | 65000 | 65900 | 65890 | -1610 | -1620 | 4223 | 13245 | 1147 | |
| 2212 | 67540 | 66390 | 66690 | 64900 | 65810 | 65950 | -1730 | -1590 | 3085 | 14410 | 1438 | |
| 2301 | 67300 | 66340 | 66610 | 64900 | 65750 | 65920 | -1550 | -1380 | 1833 | 6441 | 1037 | |
| 2302 | 67300 | 66300 | 66560 | 64910 | 65780 | 65790 | -1520 | -1510 | 349 | 2465 | 272 | |
| 2303 | 67480 | 66000 | 66430 | 64910 | 65800 | 65740 | -1680 | -1740 | 408 | 1928 | 331 | |
| 2304 | 67660 | 65850 | 66600 | 64830 | 65840 | 65310 | -1820 | -2350 | 153 | 450 | 9 | |
| 2305 | 66750 | 66200 | 66380 | 64940 | 65670 | 65450 | -1080 | -1300 | 68 | 486 | 30 | |
| 2306 | 66770 | 65800 | 66550 | 64840 | 65820 | 65890 | -950 | -880 | 156 | 336 | 60 | |
| Total | 295308 | 346626 / 2078 | ||||||||||
| Aluminum | 2207 | 19725 | 19300 | 19575 | 19220 | 19485 | 19405 | -240 | -320 | 240548 | 94277 | -12623 |
| 2208 | 19630 | 19295 | 19475 | 19125 | 19405 | 19310 | -225 | -320 | 212544 | 179303 | 14105 | |
| 2209 | 19600 | 19220 | 19445 | 19105 | 19390 | 19285 | -210 | -315 | 51198 | 79621 | 2927 | |
| 2210 | 19610 | 19285 | 19425 | 19100 | 19390 | 19270 | -220 | -340 | 14280 | 33547 | 1371 | |
| 2211 | 19565 | 19265 | 19410 | 19100 | 19355 | 19230 | -210 | -335 | 1137 | 12625 | 179 | |
| 2212 | 19585 | 19285 | 19435 | 19095 | 19390 | 19270 | -195 | -315 | 3521 | 6278 | -2421 | |
| 2301 | 19545 | 19200 | 19395 | 19085 | 19340 | 19245 | -205 | -300 | 250 | 6898 | 93 | |
| 2302 | 19640 | 19245 | 19375 | 19110 | 19340 | 19255 | -300 | -385 | 130 | 1859 | -19 | |
| 2303 | 19540 | 19300 | 19350 | 19115 | 19350 | 19290 | -190 | -250 | 795 | 4596 | 671 | |
| 2304 | 19550 | 19210 | 19380 | 19165 | 19340 | 19235 | -210 | -315 | 140 | 564 | 118 | |
| 2305 | 19640 | 19300 | 19450 | 19180 | 19380 | 19280 | -260 | -360 | 152 | 419 | 90 | |
| 2306 | 19655 | 19300 | 19400 | 19180 | 19395 | 19305 | -260 | -350 | 136 | 137 | 66 | |
| Total | 524831 | 420124 / 4557 | ||||||||||
| Zinc | 2207 | 25615 | 25240 | 25445 | 24955 | 25195 | 25235 | -420 | -380 | 155048 | 61610 | -12664 |
| 2208 | 25500 | 25185 | 25360 | 24840 | 25095 | 25125 | -405 | -375 | 150463 | 89890 | 8229 | |
| 2209 | 25375 | 25020 | 25245 | 24760 | 25010 | 25020 | -365 | -355 | 36451 | 30021 | 1235 | |
| 2210 | 25325 | 24980 | 25160 | 24685 | 24910 | 24920 | -415 | -405 | 4146 | 8923 | 627 | |
| 2211 | 25335 | 24840 | 25045 | 24660 | 24845 | 24850 | -490 | -485 | 282 | 327 | -178 | |
| 2212 | 25105 | 24750 | 24980 | 24540 | 24835 | 24880 | -270 | -225 | 104 | 4499 | -5 | |
| 2301 | 25175 | 24690 | 24930 | 24425 | 24785 | 24680 | -390 | -495 | 56 | 2147 | -7 | |
| 2302 | 25255 | 25255 | 25255 | 24465 | 24465 | 24675 | -790 | -580 | 10 | 253 | -1 | |
| 2303 | 25125 | 24720 | 24765 | 24420 | 24420 | 24675 | -705 | -450 | 7 | 55 | -2 | |
| 2304 | 25030 | 24550 | 24585 | 24550 | 24585 | 24565 | -445 | -465 | 2 | 144 | 0 | |
| 2305 | 25050 | 24475 | 24690 | 24470 | 24690 | 24605 | -360 | -445 | 10 | 123 | 2 | |
| 2306 | 24910 | 24470 | 24470 | 24470 | 24470 | 24470 | -440 | -440 | 1 | 6 | 1 | |
| Total | 346580 | 197998 / -2763 | ||||||||||
豫公网安备41010502003434号