| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 56150 | 55750 | 56390 | 54860 | 55450 | 55840 | -700 | -310 | 4725 | 2075 | -3040 |
| 2208 | 56130 | 55530 | 56690 | 54750 | 55450 | 55740 | -680 | -390 | 237122 | 148648 | -5111 | |
| 2209 | 56030 | 55600 | 56550 | 54620 | 55420 | 55630 | -610 | -400 | 124247 | 108017 | 5966 | |
| 2210 | 56010 | 55480 | 56450 | 54540 | 55360 | 55490 | -650 | -520 | 28702 | 52396 | 1798 | |
| 2211 | 55930 | 55410 | 56370 | 54500 | 55320 | 55460 | -610 | -470 | 7963 | 21713 | 553 | |
| 2212 | 55940 | 55570 | 56350 | 54480 | 55250 | 55480 | -690 | -460 | 4297 | 27541 | 1023 | |
| 2301 | 56280 | 55200 | 56280 | 54490 | 55220 | 55360 | -1060 | -920 | 995 | 18441 | 266 | |
| 2302 | 56470 | 55580 | 56480 | 54600 | 55290 | 55570 | -1180 | -900 | 203 | 4959 | 94 | |
| 2303 | 55910 | 55290 | 56080 | 54580 | 55250 | 55350 | -660 | -560 | 143 | 2582 | 56 | |
| 2304 | 55940 | 55540 | 56260 | 54780 | 55270 | 55770 | -670 | -170 | 27 | 645 | -3 | |
| 2305 | 55850 | 55310 | 56500 | 54580 | 55460 | 55890 | -390 | 40 | 226 | 1888 | 189 | |
| 2306 | 56130 | 55530 | 56500 | 54670 | 55440 | 55640 | -690 | -490 | 164 | 2632 | 6 | |
| Total | 408814 | 391537 / 1797 | ||||||||||
| Aluminum | 2207 | 17515 | 17180 | 17490 | 17070 | 17295 | 17350 | -220 | -165 | 4120 | 6310 | -2495 |
| 2208 | 17460 | 17170 | 17500 | 17025 | 17255 | 17270 | -205 | -190 | 370412 | 159901 | -9700 | |
| 2209 | 17415 | 17120 | 17460 | 17000 | 17225 | 17220 | -190 | -195 | 148341 | 132797 | -2814 | |
| 2210 | 17390 | 17140 | 17440 | 16990 | 17220 | 17220 | -170 | -170 | 39997 | 55835 | 1395 | |
| 2211 | 17395 | 17190 | 17450 | 16990 | 17225 | 17210 | -170 | -185 | 11409 | 26879 | 606 | |
| 2212 | 17385 | 17210 | 17440 | 17020 | 17200 | 17225 | -185 | -160 | 3633 | 11614 | 1084 | |
| 2301 | 17435 | 17190 | 17485 | 17020 | 17225 | 17185 | -210 | -250 | 2185 | 9735 | 830 | |
| 2302 | 17370 | 17100 | 17400 | 17100 | 17210 | 17335 | -160 | -35 | 175 | 2342 | 104 | |
| 2303 | 17435 | 17210 | 17510 | 17055 | 17205 | 17315 | -230 | -120 | 166 | 7525 | 122 | |
| 2304 | 17490 | 17065 | 17430 | 17065 | 17215 | 17390 | -275 | -100 | 113 | 2618 | 23 | |
| 2305 | 17450 | 17215 | 17465 | 17080 | 17250 | 17305 | -200 | -145 | 477 | 978 | 160 | |
| 2306 | 17480 | 17145 | 17465 | 17050 | 17255 | 17355 | -225 | -125 | 194 | 2090 | 75 | |
| Total | 581222 | 418624 / -10610 | ||||||||||
| Zinc | 2207 | 23360 | 22870 | 22870 | 22125 | 22410 | 22490 | -950 | -870 | 325 | 9375 | -30 |
| 2208 | 23105 | 22600 | 22660 | 21785 | 22020 | 22210 | -1085 | -895 | 376987 | 108448 | 612 | |
| 2209 | 22760 | 22220 | 22345 | 21465 | 21695 | 21890 | -1065 | -870 | 152156 | 72463 | 6817 | |
| 2210 | 22430 | 21900 | 22035 | 21175 | 21385 | 21600 | -1045 | -830 | 29101 | 26684 | 122 | |
| 2211 | 22105 | 21860 | 21860 | 20945 | 21215 | 21390 | -890 | -715 | 2055 | 4935 | 507 | |
| 2212 | 22195 | 21660 | 21660 | 20780 | 20985 | 21435 | -1210 | -760 | 993 | 3606 | 716 | |
| 2301 | 21800 | 21540 | 21540 | 20650 | 20935 | 21330 | -865 | -470 | 372 | 2500 | 188 | |
| 2302 | 21790 | 21075 | 21075 | 21075 | 21075 | 21075 | -715 | -715 | 2 | 261 | -2 | |
| 2303 | 21885 | 21385 | 21385 | 20535 | 21025 | 21265 | -860 | -620 | 132 | 2061 | -91 | |
| 2304 | 21645 | 21330 | 21330 | 20555 | 20600 | 21260 | -1045 | -385 | 228 | 1927 | 201 | |
| 2305 | 21550 | 20920 | 20950 | 20530 | 20530 | 20735 | -1020 | -815 | 12 | 146 | -2 | |
| 2306 | 20985 | 20760 | 20760 | 20500 | 20500 | 20670 | -485 | -315 | 3 | 1053 | -1 | |
| Total | 562366 | 233459 / 9037 | ||||||||||
豫公网安备41010502003434号