| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 64050 | 64370 | 64840 | 63870 | 64320 | 64270 | 270 | 220 | 22835 | 48178 | -8446 |
| 2208 | 63950 | 64440 | 64680 | 63690 | 63850 | 64200 | -100 | 250 | 111692 | 139765 | -2221 | |
| 2209 | 63810 | 64040 | 64490 | 63560 | 63740 | 64040 | -70 | 230 | 36281 | 74299 | 1113 | |
| 2210 | 63710 | 63800 | 64370 | 63470 | 63610 | 63890 | -100 | 180 | 8581 | 34903 | 1160 | |
| 2211 | 63740 | 64040 | 64310 | 63430 | 63530 | 63840 | -210 | 100 | 2661 | 15893 | 541 | |
| 2212 | 63780 | 63700 | 64270 | 63400 | 63490 | 63750 | -290 | -30 | 2547 | 19478 | 428 | |
| 2301 | 63750 | 64220 | 64300 | 63420 | 63580 | 63850 | -170 | 100 | 212 | 7467 | 37 | |
| 2302 | 64020 | 63440 | 64190 | 63410 | 63590 | 63530 | -430 | -490 | 162 | 2909 | 109 | |
| 2303 | 64490 | 63460 | 64230 | 63450 | 63600 | 63720 | -890 | -770 | 84 | 2108 | 55 | |
| 2304 | 63810 | 64150 | 64150 | 63500 | 63830 | 63880 | 20 | 70 | 31 | 506 | 2 | |
| 2305 | 63840 | 64250 | 64250 | 63480 | 63480 | 63890 | -360 | 50 | 11 | 608 | -6 | |
| 2306 | 64210 | 64140 | 64190 | 63500 | 63590 | 63910 | -620 | -300 | 127 | 583 | 103 | |
| Total | 185224 | 346697 / -7125 | ||||||||||
| Aluminum | 2207 | 19370 | 19375 | 19410 | 19090 | 19110 | 19245 | -260 | -125 | 23448 | 39053 | -5687 |
| 2208 | 19335 | 19305 | 19390 | 19030 | 19060 | 19210 | -275 | -125 | 258087 | 181861 | -6858 | |
| 2209 | 19325 | 19315 | 19380 | 19010 | 19035 | 19185 | -290 | -140 | 67752 | 99294 | 7633 | |
| 2210 | 19315 | 19280 | 19370 | 19010 | 19035 | 19170 | -280 | -145 | 15013 | 42663 | 1479 | |
| 2211 | 19320 | 19310 | 19360 | 19010 | 19025 | 19160 | -295 | -160 | 3515 | 16486 | 209 | |
| 2212 | 19350 | 19320 | 19335 | 19000 | 19000 | 19145 | -350 | -205 | 336 | 7937 | 0 | |
| 2301 | 19355 | 19300 | 19325 | 19005 | 19005 | 19095 | -350 | -260 | 194 | 7839 | -77 | |
| 2302 | 19270 | 19255 | 19255 | 18980 | 18980 | 19075 | -290 | -195 | 41 | 2016 | 5 | |
| 2303 | 19255 | 19255 | 19260 | 19030 | 19040 | 19100 | -215 | -155 | 33 | 5405 | -2 | |
| 2304 | 19330 | 19335 | 19335 | 19040 | 19065 | 19115 | -265 | -215 | 154 | 811 | 106 | |
| 2305 | 19355 | 19400 | 19400 | 19050 | 19055 | 19150 | -300 | -205 | 59 | 459 | 24 | |
| 2306 | 19370 | 19260 | 19265 | 19140 | 19140 | 19245 | -230 | -125 | 92 | 1372 | 86 | |
| Total | 368724 | 405196 / -3082 | ||||||||||
| Zinc | 2207 | 24070 | 24155 | 24560 | 23800 | 23800 | 24120 | -270 | 50 | 10386 | 17532 | -4196 |
| 2208 | 24045 | 24185 | 24600 | 23740 | 23765 | 24105 | -280 | 60 | 196001 | 116191 | 1739 | |
| 2209 | 23985 | 24025 | 24475 | 23670 | 23675 | 24020 | -310 | 35 | 54103 | 40036 | 3556 | |
| 2210 | 23875 | 24035 | 24390 | 23580 | 23610 | 23920 | -265 | 45 | 7283 | 14045 | 365 | |
| 2211 | 23845 | 24095 | 24240 | 23540 | 23540 | 23815 | -305 | -30 | 104 | 723 | 16 | |
| 2212 | 23790 | 23885 | 24150 | 23500 | 23555 | 23870 | -235 | 80 | 1125 | 3555 | -981 | |
| 2301 | 23685 | 23900 | 24085 | 23460 | 23480 | 23815 | -205 | 130 | 32 | 2171 | -3 | |
| 2302 | 23595 | 23840 | 23840 | 23790 | 23790 | 23805 | 195 | 210 | 3 | 253 | 3 | |
| 2303 | 23670 | 23850 | 23850 | 23500 | 23500 | 23675 | -170 | 5 | 2 | 1064 | 0 | |
| 2304 | 23555 | 23835 | 23835 | 23440 | 23455 | 23600 | -100 | 45 | 7 | 154 | 4 | |
| 2305 | 23525 | 23890 | 23890 | 23350 | 23350 | 23655 | -175 | 130 | 7 | 125 | -2 | |
| 2306 | 23415 | 23645 | 23690 | 23645 | 23690 | 23665 | 275 | 250 | 2 | 13 | 1 | |
| Total | 269055 | 195862 / 502 | ||||||||||
豫公网安备41010502003434号