| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 64270 | 63450 | 63490 | 61650 | 61800 | 62640 | -2470 | -1630 | 26588 | 42790 | -5388 |
| 2208 | 64200 | 63150 | 63380 | 61420 | 61630 | 62590 | -2570 | -1610 | 177406 | 151502 | 11737 | |
| 2209 | 64040 | 63150 | 63200 | 61280 | 61510 | 62460 | -2530 | -1580 | 67852 | 81930 | 7631 | |
| 2210 | 63890 | 63140 | 63140 | 61200 | 61510 | 62350 | -2380 | -1540 | 15990 | 37234 | 2331 | |
| 2211 | 63840 | 62880 | 63050 | 61160 | 61440 | 62200 | -2400 | -1640 | 3957 | 16352 | 459 | |
| 2212 | 63750 | 63070 | 63070 | 61090 | 61350 | 62310 | -2400 | -1440 | 2285 | 20194 | 716 | |
| 2301 | 63850 | 63140 | 63140 | 61100 | 61360 | 62380 | -2490 | -1470 | 614 | 7667 | 200 | |
| 2302 | 63530 | 63140 | 63140 | 61320 | 61460 | 62270 | -2070 | -1260 | 154 | 2994 | 85 | |
| 2303 | 63720 | 63140 | 63140 | 61440 | 61500 | 62210 | -2220 | -1510 | 176 | 2159 | 51 | |
| 2304 | 63880 | 62970 | 63000 | 61380 | 61680 | 62240 | -2200 | -1640 | 60 | 528 | 22 | |
| 2305 | 63890 | 62810 | 62990 | 61380 | 61610 | 62310 | -2280 | -1580 | 101 | 683 | 75 | |
| 2306 | 63910 | 62930 | 63000 | 61310 | 61500 | 62160 | -2410 | -1750 | 1238 | 1737 | 1154 | |
| Total | 296421 | 365770 / 19073 | ||||||||||
| Aluminum | 2207 | 19245 | 19040 | 19135 | 18890 | 19000 | 19020 | -245 | -225 | 15753 | 35350 | -3703 |
| 2208 | 19210 | 18940 | 19110 | 18820 | 18900 | 18965 | -310 | -245 | 281751 | 182120 | 259 | |
| 2209 | 19185 | 18930 | 19085 | 18805 | 18870 | 18935 | -315 | -250 | 82735 | 105068 | 5774 | |
| 2210 | 19170 | 18910 | 19080 | 18795 | 18855 | 18925 | -315 | -245 | 20623 | 44170 | 1507 | |
| 2211 | 19160 | 18860 | 19075 | 18795 | 18855 | 18925 | -305 | -235 | 5730 | 17216 | 730 | |
| 2212 | 19145 | 18975 | 19060 | 18795 | 18840 | 18940 | -305 | -205 | 2324 | 7179 | -758 | |
| 2301 | 19095 | 18875 | 19445 | 18800 | 18850 | 19020 | -245 | -75 | 205 | 7841 | 2 | |
| 2302 | 19075 | 18880 | 19300 | 18850 | 18860 | 18890 | -215 | -185 | 49 | 2043 | 27 | |
| 2303 | 19100 | 19040 | 19400 | 18800 | 18910 | 19020 | -190 | -80 | 124 | 5487 | 82 | |
| 2304 | 19115 | 18920 | 19285 | 18880 | 18880 | 19035 | -235 | -80 | 15 | 816 | 5 | |
| 2305 | 19150 | 18950 | 19100 | 18875 | 18925 | 18965 | -225 | -185 | 25 | 471 | 12 | |
| 2306 | 19245 | 19000 | 19350 | 18865 | 18925 | 18970 | -320 | -275 | 95 | 1374 | 2 | |
| Total | 409429 | 409135 / 3939 | ||||||||||
| Zinc | 2207 | 24120 | 23255 | 23410 | 22800 | 22980 | 23130 | -1140 | -990 | 10877 | 15075 | -2457 |
| 2208 | 24105 | 23180 | 23385 | 22690 | 22910 | 23090 | -1195 | -1015 | 294220 | 113293 | -2898 | |
| 2209 | 24020 | 23160 | 23290 | 22600 | 22815 | 22995 | -1205 | -1025 | 98705 | 45530 | 5494 | |
| 2210 | 23920 | 23070 | 23195 | 22490 | 22720 | 22900 | -1200 | -1020 | 16245 | 16749 | 2704 | |
| 2211 | 23815 | 23300 | 23300 | 22425 | 22660 | 22800 | -1155 | -1015 | 236 | 769 | 46 | |
| 2212 | 23870 | 23275 | 23275 | 22400 | 22575 | 23105 | -1295 | -765 | 1031 | 2930 | -625 | |
| 2301 | 23815 | 23480 | 23480 | 22400 | 22575 | 22940 | -1240 | -875 | 152 | 2223 | 52 | |
| 2302 | 23805 | 22905 | 22905 | 22510 | 22510 | 22780 | -1295 | -1025 | 4 | 250 | -3 | |
| 2303 | 23675 | 23500 | 23500 | 22660 | 22720 | 23420 | -955 | -255 | 56 | 1011 | -53 | |
| 2304 | 23600 | 22820 | 22820 | 22365 | 22365 | 22610 | -1235 | -990 | 5 | 154 | 0 | |
| 2305 | 23655 | 22790 | 22790 | 22240 | 22360 | 22590 | -1295 | -1065 | 11 | 124 | -1 | |
| 2306 | 23665 | 22480 | 22710 | 22295 | 22295 | 22505 | -1370 | -1160 | 8 | 13 | 0 | |
| Total | 421550 | 198121 / 2259 | ||||||||||
豫公网安备41010502003434号