| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2208 | 60260 | 60500 | 61520 | 60130 | 61310 | 61060 | 1050 | 800 | 17355 | 31315 | -3395 |
| 2209 | 59710 | 60080 | 61200 | 59710 | 60930 | 60570 | 1220 | 860 | 160061 | 162318 | -1865 | |
| 2210 | 59380 | 60020 | 60800 | 59390 | 60610 | 60250 | 1230 | 870 | 54278 | 97111 | 1056 | |
| 2211 | 59120 | 59400 | 60500 | 59140 | 60330 | 59940 | 1210 | 820 | 12891 | 43353 | 1885 | |
| 2212 | 58990 | 59250 | 60300 | 58970 | 60140 | 59740 | 1150 | 750 | 5704 | 40596 | 579 | |
| 2301 | 58890 | 59190 | 60170 | 58830 | 60040 | 59590 | 1150 | 700 | 2809 | 28190 | 128 | |
| 2302 | 58930 | 59220 | 60160 | 58840 | 59930 | 59620 | 1000 | 690 | 435 | 8655 | 71 | |
| 2303 | 58670 | 59490 | 61000 | 58800 | 59990 | 59600 | 1320 | 930 | 239 | 8969 | 169 | |
| 2304 | 59060 | 59080 | 60040 | 58950 | 59830 | 59730 | 770 | 670 | 23 | 828 | -5 | |
| 2305 | 58670 | 59350 | 59950 | 58880 | 59880 | 59680 | 1210 | 1010 | 41 | 2459 | 11 | |
| 2306 | 58390 | 59120 | 60170 | 58920 | 59910 | 59610 | 1520 | 1220 | 50 | 4775 | 5 | |
| 2307 | 58790 | 59400 | 60000 | 59400 | 59820 | 59810 | 1030 | 1020 | 58 | 492 | 31 | |
| Total | 253944 | 429061 / -1330 | ||||||||||
| Aluminum | 2208 | 18620 | 18700 | 18750 | 18465 | 18565 | 18525 | -55 | -95 | 11755 | 30325 | -2960 |
| 2209 | 18425 | 18510 | 18605 | 18280 | 18415 | 18425 | -10 | 0 | 209072 | 166701 | -8831 | |
| 2210 | 18335 | 18500 | 18500 | 18180 | 18320 | 18310 | -15 | -25 | 55590 | 93273 | 369 | |
| 2211 | 18270 | 18385 | 18430 | 18130 | 18270 | 18250 | 0 | -20 | 17588 | 50747 | 560 | |
| 2212 | 18245 | 18345 | 18440 | 18100 | 18225 | 18215 | -20 | -30 | 4819 | 21477 | 267 | |
| 2301 | 18270 | 18305 | 18350 | 18090 | 18210 | 18210 | -60 | -60 | 1497 | 12645 | 104 | |
| 2302 | 18245 | 18215 | 18345 | 18120 | 18190 | 18205 | -55 | -40 | 69 | 2832 | 31 | |
| 2303 | 18215 | 18215 | 18330 | 18095 | 18195 | 18150 | -20 | -65 | 84 | 7323 | 48 | |
| 2304 | 18220 | 18250 | 18250 | 18115 | 18215 | 18200 | -5 | -20 | 11 | 1716 | -5 | |
| 2305 | 18285 | 18255 | 18355 | 18100 | 18190 | 18165 | -95 | -120 | 110 | 4027 | 61 | |
| 2306 | 18095 | 18255 | 18390 | 18090 | 18230 | 18215 | 135 | 120 | 62 | 5048 | -25 | |
| 2307 | 18325 | 18190 | 18300 | 18135 | 18200 | 18175 | -125 | -150 | 10 | 43 | 4 | |
| Total | 300667 | 396157 / -10377 | ||||||||||
| Zinc | 2208 | 24890 | 24800 | 24930 | 24280 | 24765 | 24605 | -125 | -285 | 8845 | 17210 | -3905 |
| 2209 | 24430 | 24410 | 24535 | 23850 | 24345 | 24200 | -85 | -230 | 238386 | 119177 | -6646 | |
| 2210 | 24125 | 24225 | 24250 | 23560 | 24045 | 23915 | -80 | -210 | 71596 | 71489 | 2806 | |
| 2211 | 23810 | 24000 | 24000 | 23315 | 23805 | 23675 | -5 | -135 | 14084 | 16012 | 1532 | |
| 2212 | 23610 | 23660 | 23760 | 23100 | 23565 | 23455 | -45 | -155 | 1704 | 6575 | 171 | |
| 2301 | 23470 | 23465 | 23570 | 22900 | 23335 | 23295 | -135 | -175 | 443 | 3093 | 43 | |
| 2302 | 23290 | 23340 | 23340 | 23180 | 23180 | 23285 | -110 | -5 | 3 | 298 | -3 | |
| 2303 | 23190 | 23005 | 23240 | 22640 | 23040 | 22940 | -150 | -250 | 20 | 2127 | -1 | |
| 2304 | 23340 | 22955 | 23155 | 22825 | 23065 | 22985 | -275 | -355 | 19 | 3236 | 1 | |
| 2305 | 23035 | 23300 | 23300 | 22910 | 22910 | 23065 | -125 | 30 | 5 | 490 | 0 | |
| 2306 | 22920 | 22695 | 22885 | 22695 | 22815 | 22770 | -105 | -150 | 4 | 1232 | 2 | |
| 2307 | 22730 | 22720 | 22915 | 22720 | 22735 | 22805 | 5 | 75 | 9 | 13 | 0 | |
| Total | 335118 | 240952 / -6000 | ||||||||||
豫公网安备41010502003434号