| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 61350 | 60970 | 61530 | 60200 | 60200 | 61000 | -1150 | -350 | 18735 | 31770 | -6895 |
| 2208 | 61240 | 61090 | 61480 | 60070 | 60110 | 60900 | -1130 | -340 | 147521 | 155659 | 1376 | |
| 2209 | 61120 | 61030 | 61360 | 59980 | 60000 | 60790 | -1120 | -330 | 49201 | 85024 | 1116 | |
| 2210 | 61040 | 60700 | 61250 | 59890 | 59930 | 60700 | -1110 | -340 | 15368 | 38849 | 506 | |
| 2211 | 60980 | 60710 | 61200 | 59860 | 59910 | 60620 | -1070 | -360 | 4181 | 17171 | 149 | |
| 2212 | 60990 | 60710 | 61180 | 59820 | 59850 | 60650 | -1140 | -340 | 4213 | 22100 | 1647 | |
| 2301 | 61080 | 60560 | 61180 | 59830 | 59830 | 60540 | -1250 | -540 | 2973 | 10938 | 2136 | |
| 2302 | 61020 | 60880 | 61100 | 59880 | 59900 | 60570 | -1120 | -450 | 258 | 3084 | 54 | |
| 2303 | 60960 | 60920 | 61150 | 59960 | 59990 | 60700 | -970 | -260 | 75 | 2114 | 22 | |
| 2304 | 60880 | 60560 | 61000 | 59980 | 59990 | 60490 | -890 | -390 | 15 | 565 | 6 | |
| 2305 | 61030 | 60780 | 61700 | 59990 | 60070 | 61050 | -960 | 20 | 96 | 730 | 34 | |
| 2306 | 60970 | 60790 | 61260 | 59830 | 60030 | 60550 | -940 | -420 | 275 | 2015 | 234 | |
| Total | 242911 | 370019 / 385 | ||||||||||
| Aluminum | 2207 | 19115 | 19065 | 19180 | 18485 | 18540 | 18810 | -575 | -305 | 18490 | 28125 | -3150 |
| 2208 | 19020 | 19000 | 19140 | 18405 | 18485 | 18805 | -535 | -215 | 362872 | 193265 | 11742 | |
| 2209 | 18995 | 18960 | 19075 | 18375 | 18450 | 18730 | -545 | -265 | 115068 | 117065 | 12065 | |
| 2210 | 18980 | 18925 | 19055 | 18370 | 18445 | 18705 | -535 | -275 | 34412 | 47622 | 3288 | |
| 2211 | 18975 | 18925 | 19040 | 18360 | 18435 | 18680 | -540 | -295 | 7734 | 19108 | 1259 | |
| 2212 | 18950 | 18930 | 19025 | 18370 | 18445 | 18610 | -505 | -340 | 1537 | 7927 | 657 | |
| 2301 | 18960 | 18950 | 19025 | 18355 | 18440 | 18675 | -520 | -285 | 438 | 7847 | -1 | |
| 2302 | 19005 | 18910 | 19000 | 18400 | 18400 | 18650 | -605 | -355 | 98 | 2004 | -41 | |
| 2303 | 18955 | 18990 | 18995 | 18365 | 18395 | 18955 | -560 | 0 | 498 | 5944 | 451 | |
| 2304 | 18995 | 18965 | 19050 | 18455 | 18505 | 18555 | -490 | -440 | 45 | 841 | 12 | |
| 2305 | 19065 | 18910 | 19030 | 18450 | 18505 | 18680 | -560 | -385 | 175 | 634 | 102 | |
| 2306 | 18985 | 18985 | 19090 | 18545 | 18545 | 18940 | -440 | -45 | 57 | 1400 | 22 | |
| Total | 541424 | 431782 / 26406 | ||||||||||
| Zinc | 2207 | 22885 | 23300 | 23585 | 23005 | 23305 | 23365 | 420 | 480 | 4460 | 13770 | -515 |
| 2208 | 22720 | 22905 | 23465 | 22830 | 23130 | 23150 | 410 | 430 | 210926 | 118485 | 5902 | |
| 2209 | 22620 | 22780 | 23255 | 22645 | 22910 | 22955 | 290 | 335 | 74996 | 52622 | 4496 | |
| 2210 | 22490 | 22645 | 23050 | 22480 | 22700 | 22730 | 210 | 240 | 21680 | 17300 | -1388 | |
| 2211 | 22385 | 22460 | 22830 | 22325 | 22535 | 22585 | 150 | 200 | 530 | 966 | 137 | |
| 2212 | 22335 | 22320 | 22715 | 22240 | 22440 | 22370 | 105 | 35 | 824 | 2595 | -412 | |
| 2301 | 22290 | 21580 | 22675 | 21580 | 22350 | 22305 | 60 | 15 | 51 | 2271 | 5 | |
| 2302 | 22240 | 22190 | 22540 | 22165 | 22275 | 22330 | 35 | 90 | 26 | 253 | 0 | |
| 2303 | 22645 | 22220 | 22580 | 22090 | 22195 | 22245 | -450 | -400 | 27 | 1125 | 12 | |
| 2304 | 22350 | 22225 | 22475 | 22150 | 22170 | 22170 | -180 | -180 | 1015 | 1669 | 1008 | |
| 2305 | 22035 | 22160 | 22430 | 22020 | 22100 | 22185 | 65 | 150 | 22 | 136 | 9 | |
| 2306 | 22045 | 22100 | 22250 | 22020 | 22100 | 22100 | 55 | 55 | 515 | 527 | 507 | |
| Total | 315072 | 211719 / 9761 | ||||||||||
豫公网安备41010502003434号