| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 55840 | 55450 | 58760 | 53090 | 58760 | 54560 | 2920 | -1280 | 2075 | 1265 | -810 |
| 2208 | 55740 | 55400 | 55400 | 53400 | 53480 | 54600 | -2260 | -1140 | 206134 | 143350 | -5298 | |
| 2209 | 55630 | 55340 | 55340 | 53310 | 53370 | 54490 | -2260 | -1140 | 123984 | 112106 | 4089 | |
| 2210 | 55490 | 55190 | 55230 | 53180 | 53230 | 54400 | -2260 | -1090 | 33861 | 54054 | 1658 | |
| 2211 | 55460 | 55400 | 55400 | 53130 | 53170 | 54260 | -2290 | -1200 | 9553 | 22653 | 940 | |
| 2212 | 55480 | 55350 | 55350 | 53110 | 53120 | 54240 | -2360 | -1240 | 4903 | 28820 | 1279 | |
| 2301 | 55360 | 55300 | 55300 | 53090 | 53180 | 54480 | -2180 | -880 | 1804 | 19482 | 1041 | |
| 2302 | 55570 | 55290 | 55290 | 53140 | 53170 | 54250 | -2400 | -1320 | 545 | 5232 | 273 | |
| 2303 | 55350 | 55290 | 55310 | 53300 | 53300 | 54380 | -2050 | -970 | 216 | 2634 | 52 | |
| 2304 | 55770 | 55350 | 55350 | 53330 | 53330 | 54450 | -2440 | -1320 | 90 | 679 | 34 | |
| 2305 | 55890 | 54580 | 54930 | 53250 | 53250 | 54510 | -2640 | -1380 | 206 | 2038 | 150 | |
| 2306 | 55640 | 55440 | 55440 | 53440 | 53620 | 54510 | -2020 | -1130 | 217 | 2688 | 56 | |
| Total | 383588 | 395001 / 3464 | ||||||||||
| Aluminum | 2207 | 17350 | 17295 | 17420 | 17080 | 17245 | 17300 | -105 | -50 | 2970 | 5375 | -935 |
| 2208 | 17270 | 17255 | 17460 | 17110 | 17155 | 17285 | -115 | 15 | 305970 | 153381 | -6520 | |
| 2209 | 17220 | 17160 | 17410 | 17070 | 17125 | 17240 | -95 | 20 | 142104 | 133051 | 254 | |
| 2210 | 17220 | 17185 | 17400 | 17055 | 17120 | 17230 | -100 | 10 | 36014 | 56039 | 204 | |
| 2211 | 17210 | 17140 | 17390 | 17050 | 17120 | 17220 | -90 | 10 | 8892 | 27229 | 350 | |
| 2212 | 17225 | 17165 | 17385 | 17055 | 17140 | 17225 | -85 | 0 | 1689 | 12253 | 639 | |
| 2301 | 17185 | 17225 | 17385 | 17045 | 17155 | 17250 | -30 | 65 | 557 | 9777 | 42 | |
| 2302 | 17335 | 17125 | 17330 | 17125 | 17145 | 17275 | -190 | -60 | 34 | 2336 | -6 | |
| 2303 | 17315 | 17195 | 17320 | 17010 | 17160 | 17260 | -155 | -55 | 149 | 7592 | 67 | |
| 2304 | 17390 | 17085 | 17335 | 17075 | 17205 | 17250 | -185 | -140 | 89 | 2598 | -20 | |
| 2305 | 17305 | 17240 | 17385 | 17080 | 17180 | 17205 | -125 | -100 | 46 | 994 | 16 | |
| 2306 | 17355 | 17250 | 17375 | 17060 | 17070 | 17225 | -285 | -130 | 118 | 2176 | 86 | |
| Total | 498632 | 412801 / -5823 | ||||||||||
| Zinc | 2207 | 22490 | 22050 | 22495 | 22000 | 22200 | 22270 | -290 | -220 | 225 | 9355 | -20 |
| 2208 | 22210 | 22000 | 22190 | 21625 | 21720 | 21885 | -490 | -325 | 257396 | 105039 | -3430 | |
| 2209 | 21890 | 21600 | 21830 | 21285 | 21375 | 21540 | -515 | -350 | 118757 | 73557 | 1094 | |
| 2210 | 21600 | 21400 | 21505 | 20980 | 21050 | 21220 | -550 | -380 | 23781 | 27899 | 1215 | |
| 2211 | 21390 | 21205 | 21265 | 20770 | 20810 | 21000 | -580 | -390 | 1660 | 5139 | 204 | |
| 2212 | 21435 | 20800 | 21050 | 20575 | 20575 | 20785 | -860 | -650 | 567 | 3761 | 155 | |
| 2301 | 21330 | 20535 | 20880 | 20495 | 20500 | 20640 | -830 | -690 | 160 | 2529 | 29 | |
| 2302 | 21075 | 20680 | 20680 | 20480 | 20555 | 20570 | -520 | -505 | 22 | 262 | 1 | |
| 2303 | 21265 | 20360 | 20700 | 20305 | 20390 | 20505 | -875 | -760 | 55 | 2090 | 29 | |
| 2304 | 21260 | 20600 | 20600 | 20265 | 20550 | 20550 | -710 | -710 | 216 | 2132 | 205 | |
| 2305 | 20735 | 20530 | 20530 | 20195 | 20450 | 20520 | -285 | -215 | 282 | 417 | 271 | |
| 2306 | 20670 | 20305 | 20400 | 20275 | 20275 | 20310 | -395 | -360 | 5 | 1058 | 5 | |
| Total | 403126 | 233238 / -242 | ||||||||||
豫公网安备41010502003434号