| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 59540 | 59250 | 59780 | 57920 | 58600 | 58370 | -940 | -1170 | 16040 | 13905 | -5275 |
| 2208 | 59690 | 59050 | 59780 | 57870 | 58480 | 58730 | -1210 | -960 | 152066 | 146028 | -381 | |
| 2209 | 59600 | 58940 | 59670 | 57810 | 58450 | 58630 | -1150 | -970 | 69308 | 94162 | 3441 | |
| 2210 | 59460 | 59100 | 59580 | 57770 | 58370 | 58530 | -1090 | -930 | 21793 | 46183 | 2949 | |
| 2211 | 59410 | 58850 | 59500 | 57730 | 58350 | 58440 | -1060 | -970 | 6173 | 19163 | 293 | |
| 2212 | 59340 | 58710 | 59410 | 57700 | 58320 | 58320 | -1020 | -1020 | 2022 | 25471 | 278 | |
| 2301 | 59370 | 58670 | 59420 | 57660 | 58220 | 58560 | -1150 | -810 | 1480 | 17259 | 773 | |
| 2302 | 59240 | 59280 | 59280 | 57700 | 58300 | 58240 | -940 | -1000 | 48 | 4582 | -1 | |
| 2303 | 59790 | 59220 | 59240 | 57720 | 58000 | 58370 | -1790 | -1420 | 49 | 2513 | 2 | |
| 2304 | 59340 | 59150 | 59450 | 57830 | 57890 | 58640 | -1450 | -700 | 48 | 678 | 20 | |
| 2305 | 59370 | 59330 | 59380 | 57770 | 58100 | 59060 | -1270 | -310 | 158 | 941 | 118 | |
| 2306 | 58980 | 59180 | 59450 | 57900 | 58200 | 58930 | -780 | -50 | 145 | 2605 | 58 | |
| Total | 269330 | 373490 / 2275 | ||||||||||
| Aluminum | 2207 | 18490 | 18500 | 18550 | 18130 | 18250 | 18245 | -240 | -245 | 8710 | 16755 | -2345 |
| 2208 | 18505 | 18435 | 18530 | 18055 | 18180 | 18260 | -325 | -245 | 282015 | 173231 | 1158 | |
| 2209 | 18480 | 18310 | 18495 | 18035 | 18165 | 18230 | -315 | -250 | 83497 | 120884 | 2991 | |
| 2210 | 18460 | 18375 | 18485 | 18030 | 18155 | 18220 | -305 | -240 | 22486 | 50032 | 676 | |
| 2211 | 18460 | 18360 | 18480 | 18025 | 18155 | 18220 | -305 | -240 | 4710 | 22243 | 620 | |
| 2212 | 18490 | 18340 | 18475 | 18025 | 18130 | 18215 | -360 | -275 | 779 | 8840 | -46 | |
| 2301 | 18460 | 18355 | 18475 | 18025 | 18140 | 18250 | -320 | -210 | 377 | 8605 | 40 | |
| 2302 | 18470 | 18390 | 18410 | 18005 | 18160 | 18210 | -310 | -260 | 33 | 2186 | 6 | |
| 2303 | 18365 | 18325 | 18470 | 18120 | 18175 | 18325 | -190 | -40 | 1053 | 7751 | 1005 | |
| 2304 | 18430 | 18460 | 18465 | 18070 | 18135 | 18210 | -295 | -220 | 18 | 2238 | -6 | |
| 2305 | 18475 | 18480 | 18480 | 18125 | 18210 | 18230 | -265 | -245 | 58 | 666 | 13 | |
| 2306 | 18555 | 18210 | 18210 | 18090 | 18165 | 18145 | -390 | -410 | 31 | 1959 | 13 | |
| Total | 403767 | 415390 / 4125 | ||||||||||
| Zinc | 2207 | 23735 | 23670 | 23860 | 23500 | 23800 | 23720 | 65 | -15 | 2325 | 9935 | -555 |
| 2208 | 23550 | 23450 | 23700 | 23270 | 23540 | 23465 | -10 | -85 | 219204 | 111456 | 931 | |
| 2209 | 23270 | 23060 | 23395 | 22975 | 23240 | 23170 | -30 | -100 | 71533 | 59086 | 3976 | |
| 2210 | 22975 | 22890 | 23095 | 22680 | 22950 | 22870 | -25 | -105 | 15453 | 23750 | 288 | |
| 2211 | 22810 | 22700 | 22895 | 22495 | 22710 | 22690 | -100 | -120 | 563 | 2814 | 166 | |
| 2212 | 22655 | 22535 | 22740 | 22375 | 22520 | 22545 | -135 | -110 | 63 | 2648 | 4 | |
| 2301 | 22490 | 22455 | 22610 | 22225 | 22375 | 22395 | -115 | -95 | 147 | 2290 | -44 | |
| 2302 | 22385 | 22440 | 22550 | 22200 | 22200 | 22380 | -185 | -5 | 15 | 261 | 4 | |
| 2303 | 22225 | 22190 | 22420 | 22070 | 22210 | 22190 | -15 | -35 | 776 | 2228 | 750 | |
| 2304 | 22290 | 22045 | 22240 | 22045 | 22150 | 22135 | -140 | -155 | 5 | 1721 | 2 | |
| 2305 | 22215 | 22210 | 22210 | 21990 | 22160 | 22110 | -55 | -105 | 6 | 138 | 1 | |
| 2306 | 22100 | 22100 | 22100 | 0 | 0 | 0 | 1052 | 0 | ||||
| Total | 310090 | 217379 / 5523 | ||||||||||
豫公网安备41010502003434号