| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 62640 | 61450 | 61930 | 60780 | 60800 | 61350 | -1840 | -1290 | 22290 | 38665 | -4125 |
| 2208 | 62590 | 61400 | 61880 | 60630 | 60660 | 61240 | -1930 | -1350 | 152453 | 154283 | 2781 | |
| 2209 | 62460 | 61130 | 61760 | 60540 | 60560 | 61120 | -1900 | -1340 | 53968 | 83908 | 1978 | |
| 2210 | 62350 | 61100 | 61680 | 60440 | 60460 | 61040 | -1890 | -1310 | 13737 | 38343 | 1109 | |
| 2211 | 62200 | 61010 | 61630 | 60410 | 60490 | 60980 | -1710 | -1220 | 4316 | 17022 | 670 | |
| 2212 | 62310 | 61060 | 61580 | 60400 | 60650 | 60990 | -1660 | -1320 | 2222 | 20453 | 259 | |
| 2301 | 62380 | 61230 | 61590 | 60400 | 60440 | 61080 | -1940 | -1300 | 1485 | 8802 | 1135 | |
| 2302 | 62270 | 61230 | 61510 | 60400 | 60400 | 61020 | -1870 | -1250 | 93 | 3030 | 36 | |
| 2303 | 62210 | 60970 | 61420 | 60400 | 60400 | 60960 | -1810 | -1250 | 212 | 2092 | -67 | |
| 2304 | 62240 | 61100 | 61420 | 60560 | 60560 | 60880 | -1680 | -1360 | 50 | 559 | 31 | |
| 2305 | 62310 | 60990 | 61430 | 60400 | 60400 | 61030 | -1910 | -1280 | 31 | 696 | 13 | |
| 2306 | 62160 | 61060 | 61440 | 60630 | 60900 | 60970 | -1260 | -1190 | 96 | 1781 | 44 | |
| Total | 250953 | 369634 / 3864 | ||||||||||
| Aluminum | 2207 | 19020 | 18955 | 19220 | 18890 | 19055 | 19115 | 35 | 95 | 13260 | 31275 | -4075 |
| 2208 | 18965 | 18905 | 19200 | 18810 | 18980 | 19020 | 15 | 55 | 290070 | 181523 | -597 | |
| 2209 | 18935 | 18935 | 19155 | 18795 | 18945 | 18995 | 10 | 60 | 74994 | 105000 | -68 | |
| 2210 | 18925 | 18860 | 19140 | 18790 | 18920 | 18980 | -5 | 55 | 20343 | 44334 | 164 | |
| 2211 | 18925 | 18920 | 19125 | 18785 | 18925 | 18975 | 0 | 50 | 4915 | 17849 | 633 | |
| 2212 | 18940 | 18895 | 19100 | 18790 | 18925 | 18950 | -15 | 10 | 683 | 7270 | 91 | |
| 2301 | 19020 | 18910 | 19110 | 18795 | 18950 | 18960 | -70 | -60 | 234 | 7848 | 7 | |
| 2302 | 18890 | 18860 | 19125 | 18860 | 18980 | 19005 | 90 | 115 | 13 | 2045 | 2 | |
| 2303 | 19020 | 18930 | 19085 | 18740 | 18990 | 18955 | -30 | -65 | 20 | 5493 | 6 | |
| 2304 | 19035 | 18965 | 19100 | 18835 | 18990 | 18995 | -45 | -40 | 32 | 829 | 13 | |
| 2305 | 18965 | 18970 | 19120 | 18910 | 19000 | 19065 | 35 | 100 | 165 | 532 | 61 | |
| 2306 | 18970 | 18880 | 19105 | 18830 | 19050 | 18985 | 80 | 15 | 22 | 1378 | 4 | |
| Total | 404751 | 405376 / -3759 | ||||||||||
| Zinc | 2207 | 23130 | 22980 | 23045 | 22575 | 22925 | 22885 | -205 | -245 | 5290 | 14285 | -790 |
| 2208 | 23090 | 22600 | 22945 | 22475 | 22780 | 22720 | -310 | -370 | 239728 | 112583 | -710 | |
| 2209 | 22995 | 22540 | 22835 | 22370 | 22625 | 22620 | -370 | -375 | 78083 | 48126 | 2596 | |
| 2210 | 22900 | 22345 | 22685 | 22245 | 22480 | 22490 | -420 | -410 | 18415 | 18688 | 1939 | |
| 2211 | 22800 | 22400 | 22545 | 22150 | 22335 | 22385 | -465 | -415 | 429 | 829 | 60 | |
| 2212 | 23105 | 22345 | 22500 | 22090 | 22255 | 22335 | -850 | -770 | 316 | 3007 | 77 | |
| 2301 | 22940 | 22355 | 22445 | 22025 | 22165 | 22290 | -775 | -650 | 263 | 2266 | 43 | |
| 2302 | 22780 | 22175 | 22400 | 22020 | 22265 | 22240 | -515 | -540 | 19 | 253 | 3 | |
| 2303 | 23420 | 22705 | 22705 | 21950 | 22140 | 22645 | -1280 | -775 | 113 | 1113 | 102 | |
| 2304 | 22610 | 22365 | 22365 | 21905 | 22120 | 22350 | -490 | -260 | 523 | 661 | 507 | |
| 2305 | 22590 | 22060 | 22145 | 21915 | 22145 | 22035 | -445 | -555 | 28 | 127 | 3 | |
| 2306 | 22505 | 22135 | 22135 | 21920 | 22100 | 22045 | -405 | -460 | 17 | 20 | 7 | |
| Total | 343224 | 201958 / 3837 | ||||||||||
豫公网安备41010502003434号