| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 58370 | 58300 | 58610 | 57320 | 57320 | 58040 | -1050 | -330 | 14080 | 10115 | -3790 |
| 2208 | 58730 | 58550 | 58630 | 57250 | 57320 | 57940 | -1410 | -790 | 145196 | 146644 | 616 | |
| 2209 | 58630 | 58410 | 58580 | 57210 | 57230 | 57850 | -1400 | -780 | 65139 | 97048 | 2886 | |
| 2210 | 58530 | 58440 | 58520 | 57170 | 57180 | 57820 | -1350 | -710 | 18238 | 49310 | 3127 | |
| 2211 | 58440 | 58390 | 58460 | 57140 | 57170 | 57750 | -1270 | -690 | 6246 | 19880 | 717 | |
| 2212 | 58320 | 58320 | 58400 | 57080 | 57110 | 57690 | -1210 | -630 | 2498 | 25918 | 447 | |
| 2301 | 58560 | 58300 | 58340 | 57070 | 57070 | 57670 | -1490 | -890 | 536 | 17321 | 62 | |
| 2302 | 58240 | 58200 | 58300 | 57110 | 57110 | 57610 | -1130 | -630 | 87 | 4615 | 33 | |
| 2303 | 58370 | 58240 | 58610 | 57030 | 57030 | 57790 | -1340 | -580 | 36 | 2512 | -1 | |
| 2304 | 58640 | 58260 | 58270 | 57200 | 57200 | 57770 | -1440 | -870 | 10 | 675 | -3 | |
| 2305 | 59060 | 58260 | 58260 | 57460 | 57610 | 58240 | -1450 | -820 | 771 | 1693 | 752 | |
| 2306 | 58930 | 58150 | 58300 | 57250 | 57250 | 57830 | -1680 | -1100 | 27 | 2605 | 0 | |
| Total | 252864 | 378336 / 4846 | ||||||||||
| Aluminum | 2207 | 18245 | 18180 | 18180 | 17600 | 17650 | 17950 | -595 | -295 | 10245 | 13735 | -3020 |
| 2208 | 18260 | 18180 | 18180 | 17565 | 17585 | 17885 | -675 | -375 | 310019 | 176304 | 3073 | |
| 2209 | 18230 | 17820 | 18140 | 17535 | 17560 | 17855 | -670 | -375 | 115065 | 125428 | 4544 | |
| 2210 | 18220 | 18165 | 18165 | 17535 | 17545 | 17850 | -675 | -370 | 35659 | 52381 | 2349 | |
| 2211 | 18220 | 18155 | 18155 | 17530 | 17535 | 17880 | -685 | -340 | 9358 | 24662 | 2419 | |
| 2212 | 18215 | 18130 | 18130 | 17535 | 17560 | 17870 | -655 | -345 | 1623 | 9593 | 753 | |
| 2301 | 18250 | 18100 | 18100 | 17550 | 17585 | 17920 | -665 | -330 | 506 | 8812 | 207 | |
| 2302 | 18210 | 17980 | 17980 | 17700 | 17700 | 17880 | -510 | -330 | 19 | 2185 | -1 | |
| 2303 | 18325 | 18175 | 18175 | 17585 | 17590 | 18120 | -735 | -205 | 604 | 7260 | -491 | |
| 2304 | 18210 | 18020 | 18085 | 17695 | 17695 | 17990 | -515 | -220 | 382 | 2578 | 340 | |
| 2305 | 18230 | 18100 | 18100 | 17650 | 17650 | 17825 | -580 | -405 | 126 | 757 | 91 | |
| 2306 | 18145 | 18000 | 18090 | 17630 | 17705 | 17905 | -440 | -240 | 60 | 1997 | 38 | |
| Total | 483666 | 425692 / 10302 | ||||||||||
| Zinc | 2207 | 23720 | 23720 | 24125 | 23530 | 23765 | 23875 | 45 | 155 | 1905 | 9585 | -350 |
| 2208 | 23465 | 23505 | 23925 | 23180 | 23460 | 23520 | -5 | 55 | 209516 | 114818 | 3362 | |
| 2209 | 23170 | 23130 | 23600 | 22880 | 23130 | 23235 | -40 | 65 | 73816 | 66293 | 7207 | |
| 2210 | 22870 | 22875 | 23265 | 22570 | 22825 | 22885 | -45 | 15 | 17902 | 25967 | 2217 | |
| 2211 | 22690 | 22710 | 23025 | 22415 | 22550 | 22625 | -140 | -65 | 1083 | 3353 | 539 | |
| 2212 | 22545 | 22455 | 22800 | 22245 | 22460 | 22490 | -85 | -55 | 197 | 2687 | 39 | |
| 2301 | 22395 | 22325 | 22600 | 22075 | 22130 | 22265 | -265 | -130 | 102 | 2310 | 20 | |
| 2302 | 22380 | 22285 | 22490 | 22105 | 22490 | 22245 | 110 | -135 | 5 | 259 | -2 | |
| 2303 | 22190 | 22210 | 22325 | 21955 | 22075 | 22195 | -115 | 5 | 67 | 2182 | -46 | |
| 2304 | 22135 | 21955 | 22120 | 21955 | 22120 | 22035 | -15 | -100 | 2 | 1722 | 1 | |
| 2305 | 22110 | 22015 | 22080 | 21835 | 21995 | 21910 | -115 | -200 | 10 | 143 | 5 | |
| 2306 | 22100 | 21795 | 22170 | 21795 | 22170 | 21980 | 70 | -120 | 4 | 1052 | 0 | |
| Total | 304609 | 230371 / 12992 | ||||||||||
豫公网安备41010502003434号