| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2208 | 63090 | 62850 | 62850 | 61180 | 61190 | 62320 | -1900 | -770 | 5100 | 795 | -4025 |
| 2209 | 62720 | 62390 | 62440 | 61240 | 61480 | 61940 | -1240 | -780 | 139942 | 159259 | -2977 | |
| 2210 | 62410 | 62000 | 62130 | 60960 | 61180 | 61620 | -1230 | -790 | 55711 | 108736 | 4326 | |
| 2211 | 62170 | 61570 | 61850 | 60710 | 60950 | 61360 | -1220 | -810 | 13457 | 51123 | 1475 | |
| 2212 | 62020 | 61700 | 61700 | 60550 | 60770 | 61210 | -1250 | -810 | 5238 | 43483 | 147 | |
| 2301 | 61920 | 61740 | 61740 | 60470 | 60620 | 61110 | -1300 | -810 | 2206 | 28244 | 348 | |
| 2302 | 61860 | 61830 | 61830 | 60440 | 60620 | 61030 | -1240 | -830 | 743 | 8888 | 209 | |
| 2303 | 61960 | 61540 | 61540 | 60480 | 60540 | 60960 | -1420 | -1000 | 129 | 8915 | 40 | |
| 2304 | 62050 | 61790 | 61790 | 60680 | 60680 | 60890 | -1370 | -1160 | 42 | 1257 | 32 | |
| 2305 | 61900 | 61580 | 61580 | 60660 | 60750 | 61090 | -1150 | -810 | 42 | 2718 | 15 | |
| 2306 | 61820 | 61600 | 61610 | 60480 | 60570 | 61150 | -1250 | -670 | 52 | 3651 | 12 | |
| 2307 | 61870 | 61580 | 61580 | 60630 | 60640 | 60960 | -1230 | -910 | 64 | 784 | 33 | |
| Total | 222726 | 417853 / -365 | ||||||||||
| Aluminum | 2208 | 18990 | 19005 | 19005 | 18040 | 18040 | 18425 | -950 | -565 | 3580 | 13535 | -1575 |
| 2209 | 18670 | 18530 | 18545 | 18005 | 18010 | 18270 | -660 | -400 | 286340 | 155802 | -14532 | |
| 2210 | 18530 | 18440 | 18440 | 17910 | 17940 | 18155 | -590 | -375 | 96774 | 99812 | -59 | |
| 2211 | 18450 | 18380 | 18380 | 17880 | 17900 | 18090 | -550 | -360 | 27666 | 54710 | 1214 | |
| 2212 | 18405 | 18320 | 18320 | 17850 | 17870 | 18050 | -535 | -355 | 10539 | 24533 | 881 | |
| 2301 | 18385 | 18280 | 18280 | 17830 | 17860 | 18010 | -525 | -375 | 2005 | 13262 | 745 | |
| 2302 | 18370 | 18090 | 18140 | 17820 | 17820 | 18025 | -550 | -345 | 790 | 3612 | 482 | |
| 2303 | 18395 | 18115 | 18175 | 17850 | 17850 | 17960 | -545 | -435 | 283 | 6042 | 117 | |
| 2304 | 18330 | 18055 | 18120 | 17865 | 17865 | 18010 | -465 | -320 | 30 | 1728 | 5 | |
| 2305 | 18405 | 18130 | 18150 | 17810 | 17810 | 18080 | -595 | -325 | 36 | 3724 | -5 | |
| 2306 | 18420 | 18130 | 18190 | 17840 | 17850 | 18075 | -570 | -345 | 271 | 4901 | 157 | |
| 2307 | 18415 | 18110 | 18155 | 17845 | 17845 | 18070 | -570 | -345 | 32 | 87 | 8 | |
| Total | 428346 | 381748 / -12562 | ||||||||||
| Zinc | 2208 | 25425 | 25050 | 25400 | 23815 | 24950 | 24920 | -475 | -505 | 770 | 5145 | -610 |
| 2209 | 25210 | 24900 | 24915 | 24505 | 24575 | 24715 | -635 | -495 | 198067 | 123551 | -9526 | |
| 2210 | 24875 | 24600 | 24600 | 24145 | 24220 | 24365 | -655 | -510 | 74781 | 77658 | -1638 | |
| 2211 | 24575 | 24285 | 24285 | 23815 | 23835 | 24060 | -740 | -515 | 18669 | 25814 | 2703 | |
| 2212 | 24350 | 24030 | 24030 | 23570 | 23640 | 23850 | -710 | -500 | 3213 | 7078 | 77 | |
| 2301 | 24140 | 23805 | 23865 | 23410 | 23455 | 23650 | -685 | -490 | 363 | 2835 | -5 | |
| 2302 | 23955 | 23485 | 23650 | 23325 | 23325 | 23485 | -630 | -470 | 62 | 116 | 9 | |
| 2303 | 23850 | 23410 | 23510 | 23410 | 23475 | 23465 | -375 | -385 | 3 | 2137 | 0 | |
| 2304 | 23665 | 23305 | 23430 | 22975 | 22975 | 23250 | -690 | -415 | 24 | 3269 | 5 | |
| 2305 | 23580 | 23125 | 23280 | 22980 | 22980 | 23115 | -600 | -465 | 6 | 489 | -2 | |
| 2306 | 23465 | 23090 | 23105 | 22880 | 22880 | 22965 | -585 | -500 | 10 | 1232 | -2 | |
| 2307 | 23385 | 22800 | 22800 | 22800 | 22800 | 22800 | -585 | -585 | 2 | 15 | 0 | |
| Total | 295970 | 249339 / -8989 | ||||||||||
豫公网安备41010502003434号