| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 66410 | 65600 | 65820 | 63550 | 63670 | 64620 | -2740 | -1790 | 96665 | 86792 | -9955 |
| 2208 | 66190 | 65390 | 65690 | 63350 | 63440 | 64430 | -2750 | -1760 | 173900 | 143339 | 17279 | |
| 2209 | 66040 | 65360 | 65600 | 63290 | 63290 | 64270 | -2750 | -1770 | 46999 | 60339 | 1987 | |
| 2210 | 65920 | 65110 | 65520 | 63200 | 63250 | 64160 | -2670 | -1760 | 14365 | 27295 | 1589 | |
| 2211 | 65890 | 65100 | 65420 | 63140 | 63140 | 64050 | -2750 | -1840 | 3424 | 13513 | 268 | |
| 2212 | 65950 | 65490 | 65500 | 63090 | 63190 | 64360 | -2760 | -1590 | 3605 | 15555 | 1145 | |
| 2301 | 65920 | 64990 | 65330 | 63040 | 63100 | 64250 | -2820 | -1670 | 825 | 6878 | 437 | |
| 2302 | 65790 | 65080 | 65290 | 63090 | 63090 | 63740 | -2700 | -2050 | 767 | 2976 | 511 | |
| 2303 | 65740 | 65000 | 65330 | 62970 | 62970 | 63790 | -2770 | -1950 | 698 | 2573 | 645 | |
| 2304 | 65310 | 64840 | 65070 | 63420 | 63420 | 63910 | -1890 | -1400 | 77 | 487 | 37 | |
| 2305 | 65450 | 64930 | 65340 | 63290 | 63360 | 64250 | -2090 | -1200 | 81 | 529 | 43 | |
| 2306 | 65890 | 64830 | 65310 | 63220 | 63230 | 64280 | -2660 | -1610 | 101 | 349 | 13 | |
| Total | 341507 | 360625 / 13999 | ||||||||||
| Aluminum | 2207 | 19405 | 19425 | 19570 | 18960 | 18970 | 19280 | -435 | -125 | 224491 | 85405 | -8912 |
| 2208 | 19310 | 19350 | 19495 | 18870 | 18870 | 19180 | -440 | -130 | 301434 | 193977 | 14674 | |
| 2209 | 19285 | 19350 | 19470 | 18865 | 18865 | 19155 | -420 | -130 | 59681 | 84352 | 4731 | |
| 2210 | 19270 | 19345 | 19460 | 18860 | 18860 | 19140 | -410 | -130 | 18079 | 36626 | 3079 | |
| 2211 | 19230 | 19320 | 19450 | 18850 | 18850 | 19075 | -380 | -155 | 2629 | 13982 | 1357 | |
| 2212 | 19270 | 19380 | 19460 | 18860 | 18905 | 19070 | -365 | -200 | 2355 | 7663 | 1385 | |
| 2301 | 19245 | 19340 | 19430 | 18660 | 18840 | 19195 | -405 | -50 | 597 | 7278 | 380 | |
| 2302 | 19255 | 19295 | 19435 | 18910 | 18910 | 19175 | -345 | -80 | 42 | 1856 | -3 | |
| 2303 | 19290 | 19255 | 19435 | 18900 | 18910 | 19085 | -380 | -205 | 64 | 4601 | 5 | |
| 2304 | 19235 | 19300 | 19470 | 18935 | 18935 | 19080 | -300 | -155 | 169 | 683 | 119 | |
| 2305 | 19280 | 19285 | 19425 | 18905 | 18935 | 19085 | -345 | -195 | 94 | 433 | 14 | |
| 2306 | 19305 | 19285 | 19390 | 18970 | 18970 | 19090 | -335 | -215 | 42 | 159 | 22 | |
| Total | 609677 | 437015 / 16851 | ||||||||||
| Zinc | 2207 | 25235 | 24770 | 24975 | 23930 | 23955 | 24630 | -1280 | -605 | 170982 | 47770 | -13958 |
| 2208 | 25125 | 24850 | 24880 | 23865 | 23905 | 24525 | -1220 | -600 | 278912 | 108994 | 19104 | |
| 2209 | 25020 | 24765 | 24765 | 23825 | 23875 | 24485 | -1145 | -535 | 62006 | 30116 | 95 | |
| 2210 | 24920 | 24545 | 24660 | 23785 | 23805 | 24360 | -1115 | -560 | 8745 | 10191 | 1268 | |
| 2211 | 24850 | 24420 | 24545 | 23745 | 23750 | 24260 | -1100 | -590 | 186 | 418 | 91 | |
| 2212 | 24880 | 24320 | 24500 | 23645 | 23705 | 24220 | -1175 | -660 | 100 | 4498 | -1 | |
| 2301 | 24680 | 24380 | 24425 | 23655 | 23655 | 24185 | -1025 | -495 | 100 | 2170 | 23 | |
| 2302 | 24675 | 24240 | 24305 | 23745 | 23840 | 24090 | -835 | -585 | 7 | 251 | -2 | |
| 2303 | 24675 | 24235 | 24280 | 23745 | 23745 | 24155 | -930 | -520 | 14 | 55 | 0 | |
| 2304 | 24565 | 24120 | 24180 | 24070 | 24070 | 24095 | -495 | -470 | 6 | 149 | 5 | |
| 2305 | 24605 | 24130 | 24195 | 23500 | 23500 | 23920 | -1105 | -685 | 18 | 127 | 4 | |
| 2306 | 24470 | 23855 | 24150 | 23500 | 23530 | 23870 | -940 | -600 | 6 | 8 | 2 | |
| Total | 521082 | 204747 / 6631 | ||||||||||
豫公网安备41010502003434号