| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2208 | 56490 | 56100 | 57340 | 55360 | 56840 | 56360 | 350 | -130 | 134354 | 116095 | -6898 |
| 2209 | 56350 | 55760 | 57240 | 55000 | 56710 | 56190 | 360 | -160 | 115489 | 113518 | -926 | |
| 2210 | 56160 | 55620 | 57050 | 55000 | 56510 | 56070 | 350 | -90 | 29079 | 61744 | 2151 | |
| 2211 | 56060 | 55610 | 56960 | 54940 | 56450 | 55920 | 390 | -140 | 9665 | 26505 | 1597 | |
| 2212 | 56120 | 55530 | 56910 | 54880 | 56430 | 55960 | 310 | -160 | 4013 | 30304 | 666 | |
| 2301 | 56170 | 55530 | 56880 | 54900 | 56430 | 56060 | 260 | -110 | 1279 | 21205 | -188 | |
| 2302 | 56180 | 55500 | 56860 | 54890 | 56400 | 55690 | 220 | -490 | 3431 | 8758 | 2847 | |
| 2303 | 55910 | 55530 | 56780 | 55010 | 56320 | 55820 | 410 | -90 | 1571 | 3658 | 1175 | |
| 2304 | 56290 | 55180 | 56810 | 55070 | 56390 | 56090 | 100 | -200 | 10 | 700 | -3 | |
| 2305 | 56260 | 55730 | 56700 | 55150 | 56250 | 55710 | -10 | -550 | 35 | 2101 | -26 | |
| 2306 | 56460 | 55500 | 56930 | 54920 | 56350 | 56080 | -110 | -380 | 34 | 2703 | 2 | |
| 2307 | 55770 | 55110 | 56720 | 55110 | 56720 | 56580 | 950 | 810 | 24 | 40 | 23 | |
| Total | 298984 | 387331 / 420 | ||||||||||
| Aluminum | 2208 | 18030 | 18030 | 18065 | 17760 | 17905 | 17890 | -125 | -140 | 238461 | 115269 | -12733 |
| 2209 | 17990 | 17890 | 18050 | 17750 | 17875 | 17870 | -115 | -120 | 154860 | 146704 | 12732 | |
| 2210 | 17975 | 17900 | 18040 | 17735 | 17865 | 17860 | -110 | -115 | 35388 | 59756 | 1180 | |
| 2211 | 17950 | 17930 | 18030 | 17735 | 17860 | 17860 | -90 | -90 | 9321 | 32693 | 1777 | |
| 2212 | 17985 | 17955 | 18045 | 17740 | 17875 | 17880 | -110 | -105 | 1423 | 13989 | 274 | |
| 2301 | 17955 | 17855 | 18055 | 17745 | 17845 | 17890 | -110 | -65 | 574 | 10489 | 58 | |
| 2302 | 17995 | 17850 | 18005 | 17770 | 17850 | 17895 | -145 | -100 | 39 | 2533 | -5 | |
| 2303 | 17955 | 17920 | 17985 | 17820 | 17905 | 17890 | -50 | -65 | 557 | 8153 | 489 | |
| 2304 | 18035 | 17770 | 18000 | 17770 | 18000 | 17925 | -35 | -110 | 49 | 2669 | 8 | |
| 2305 | 17965 | 17945 | 18005 | 17825 | 17900 | 17935 | -65 | -30 | 1321 | 3069 | 1266 | |
| 2306 | 17990 | 17925 | 18030 | 17820 | 17940 | 17930 | -50 | -60 | 58 | 2487 | 6 | |
| 2307 | 18090 | 17835 | 18050 | 17835 | 18050 | 17905 | -40 | -185 | 3 | 8 | 3 | |
| Total | 442054 | 397819 / 5055 | ||||||||||
| Zinc | 2208 | 22615 | 22470 | 22950 | 22315 | 22840 | 22635 | 225 | 20 | 185427 | 89401 | -4929 |
| 2209 | 22240 | 22040 | 22585 | 21930 | 22465 | 22290 | 225 | 50 | 122541 | 78917 | -271 | |
| 2210 | 21915 | 21750 | 22235 | 21600 | 22095 | 21960 | 180 | 45 | 24630 | 34219 | 3093 | |
| 2211 | 21665 | 21535 | 21975 | 21350 | 21840 | 21715 | 175 | 50 | 3029 | 6822 | 1386 | |
| 2212 | 21460 | 21280 | 21735 | 21180 | 21525 | 21525 | 65 | 65 | 242 | 3770 | -1 | |
| 2301 | 21460 | 21190 | 21520 | 21130 | 21315 | 21365 | -145 | -95 | 50 | 2025 | 3 | |
| 2302 | 21130 | 21055 | 21505 | 20945 | 21505 | 21125 | 375 | -5 | 55 | 261 | -3 | |
| 2303 | 21265 | 21000 | 21370 | 21000 | 21350 | 21020 | 85 | -245 | 54 | 2033 | -48 | |
| 2304 | 21175 | 21220 | 21220 | 21220 | 21220 | 21220 | 45 | 45 | 1 | 3432 | 0 | |
| 2305 | 21125 | 21210 | 21210 | 21210 | 21210 | 21210 | 85 | 85 | 1 | 415 | -1 | |
| 2306 | 20885 | 20730 | 21080 | 20730 | 21080 | 20950 | 195 | 65 | 3 | 1061 | 0 | |
| 2307 | 20940 | 20940 | 20940 | 0 | 0 | 0 | 4 | 0 | ||||
| Total | 336033 | 222360 / -771 | ||||||||||
豫公网安备41010502003434号