| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 58040 | 57320 | 57320 | 55410 | 56130 | 56150 | -1910 | -1890 | 10785 | 5115 | -5000 |
| 2208 | 57940 | 56960 | 56980 | 55350 | 56030 | 56130 | -1910 | -1810 | 196041 | 153759 | 7115 | |
| 2209 | 57850 | 56800 | 56880 | 55240 | 55930 | 56030 | -1920 | -1820 | 96297 | 102051 | 5003 | |
| 2210 | 57820 | 56800 | 56830 | 55190 | 55850 | 56010 | -1970 | -1810 | 30138 | 50598 | 1288 | |
| 2211 | 57750 | 56870 | 56870 | 55120 | 55790 | 55930 | -1960 | -1820 | 10321 | 21160 | 1280 | |
| 2212 | 57690 | 56840 | 56840 | 55110 | 55780 | 55940 | -1910 | -1750 | 4293 | 26518 | 600 | |
| 2301 | 57670 | 56970 | 56970 | 55100 | 55790 | 56280 | -1880 | -1390 | 1922 | 18175 | 854 | |
| 2302 | 57610 | 56970 | 56970 | 55180 | 55580 | 56470 | -2030 | -1140 | 390 | 4865 | 250 | |
| 2303 | 57790 | 56500 | 56630 | 55280 | 55850 | 55910 | -1940 | -1880 | 102 | 2526 | 14 | |
| 2304 | 57770 | 56250 | 56600 | 55380 | 55840 | 55940 | -1930 | -1830 | 71 | 648 | -27 | |
| 2305 | 58240 | 56520 | 56690 | 55210 | 55910 | 55850 | -2330 | -2390 | 117 | 1699 | 6 | |
| 2306 | 57830 | 56600 | 56690 | 55220 | 55680 | 56130 | -2150 | -1700 | 100 | 2626 | 21 | |
| Total | 350577 | 389740 / 11404 | ||||||||||
| Aluminum | 2207 | 17950 | 17905 | 17945 | 17230 | 17265 | 17515 | -685 | -435 | 7670 | 8805 | -4930 |
| 2208 | 17885 | 17650 | 17710 | 17210 | 17225 | 17460 | -660 | -425 | 346706 | 169601 | -6790 | |
| 2209 | 17855 | 17575 | 17680 | 17180 | 17190 | 17415 | -665 | -440 | 148789 | 135611 | 10183 | |
| 2210 | 17850 | 17535 | 17690 | 17180 | 17180 | 17390 | -670 | -460 | 44662 | 54440 | 2059 | |
| 2211 | 17880 | 17575 | 17665 | 17185 | 17190 | 17395 | -690 | -485 | 11424 | 26273 | 1611 | |
| 2212 | 17870 | 17560 | 17685 | 17185 | 17210 | 17385 | -660 | -485 | 2197 | 10530 | 937 | |
| 2301 | 17920 | 17585 | 17680 | 17180 | 17195 | 17435 | -725 | -485 | 811 | 8905 | 93 | |
| 2302 | 17880 | 17520 | 17600 | 17230 | 17230 | 17370 | -650 | -510 | 101 | 2238 | 53 | |
| 2303 | 18120 | 17630 | 17660 | 17210 | 17210 | 17435 | -910 | -685 | 235 | 7403 | 143 | |
| 2304 | 17990 | 17600 | 17700 | 17260 | 17300 | 17490 | -690 | -500 | 241 | 2595 | 17 | |
| 2305 | 17825 | 17620 | 17730 | 17260 | 17315 | 17450 | -510 | -375 | 155 | 818 | 61 | |
| 2306 | 17905 | 17730 | 17735 | 17235 | 17330 | 17480 | -575 | -425 | 78 | 2015 | 18 | |
| Total | 563069 | 429234 / 3455 | ||||||||||
| Zinc | 2207 | 23875 | 23765 | 23800 | 22815 | 23050 | 23360 | -825 | -515 | 775 | 9405 | -180 |
| 2208 | 23520 | 23460 | 23515 | 22520 | 22675 | 23105 | -845 | -415 | 307213 | 107836 | -7021 | |
| 2209 | 23235 | 23110 | 23180 | 22185 | 22340 | 22760 | -895 | -475 | 120911 | 65646 | -647 | |
| 2210 | 22885 | 22825 | 22830 | 21885 | 22015 | 22430 | -870 | -455 | 30092 | 26562 | 595 | |
| 2211 | 22625 | 22550 | 22565 | 21705 | 21860 | 22105 | -765 | -520 | 2403 | 4428 | 1075 | |
| 2212 | 22490 | 22460 | 22460 | 21495 | 21660 | 22195 | -830 | -295 | 422 | 2890 | 203 | |
| 2301 | 22265 | 22255 | 22255 | 21305 | 21540 | 21800 | -725 | -465 | 179 | 2312 | 2 | |
| 2302 | 22245 | 21810 | 21895 | 21540 | 21540 | 21790 | -705 | -455 | 33 | 263 | 4 | |
| 2303 | 22195 | 22075 | 22075 | 21090 | 21385 | 21885 | -810 | -310 | 44 | 2152 | -30 | |
| 2304 | 22035 | 21710 | 21845 | 21210 | 21330 | 21645 | -705 | -390 | 11 | 1726 | 4 | |
| 2305 | 21910 | 21680 | 21775 | 21000 | 21180 | 21550 | -730 | -360 | 10 | 148 | 5 | |
| 2306 | 21980 | 20960 | 21000 | 20960 | 21000 | 20985 | -980 | -995 | 3 | 1054 | 2 | |
| Total | 462096 | 224422 / -5988 | ||||||||||
豫公网安备41010502003434号