| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 62080 | 61770 | 61900 | 61150 | 61170 | 61540 | -910 | -540 | 116574 | 151030 | -212 |
| 2210 | 61750 | 61300 | 61540 | 60740 | 60750 | 61150 | -1000 | -600 | 66355 | 119975 | 6155 | |
| 2211 | 61460 | 61180 | 61250 | 60450 | 60450 | 60870 | -1010 | -590 | 16808 | 54045 | 1228 | |
| 2212 | 61270 | 60840 | 61080 | 60280 | 60310 | 60720 | -960 | -550 | 6745 | 45752 | 882 | |
| 2301 | 61170 | 60720 | 60970 | 60140 | 60140 | 60570 | -1030 | -600 | 2153 | 29021 | 410 | |
| 2302 | 61110 | 60840 | 60860 | 60140 | 60180 | 60540 | -930 | -570 | 381 | 9192 | 91 | |
| 2303 | 61090 | 60890 | 60900 | 60240 | 60240 | 60530 | -850 | -560 | 106 | 7816 | 19 | |
| 2304 | 61180 | 60900 | 60900 | 60380 | 60560 | 60700 | -620 | -480 | 44 | 1186 | 26 | |
| 2305 | 61130 | 60920 | 60920 | 60210 | 60260 | 60610 | -870 | -520 | 85 | 2781 | 48 | |
| 2306 | 61230 | 60700 | 60810 | 60190 | 60190 | 60510 | -1040 | -720 | 22 | 3809 | 1 | |
| 2307 | 61220 | 60880 | 60880 | 60390 | 60560 | 60700 | -660 | -520 | 32 | 959 | 5 | |
| 2308 | 61190 | 60800 | 60800 | 60230 | 60410 | 60360 | -780 | -830 | 69 | 98 | 61 | |
| Total | 209374 | 425664 / 8714 | ||||||||||
| Aluminum | 2209 | 18495 | 18640 | 18690 | 18320 | 18330 | 18565 | -165 | 70 | 254522 | 146602 | -7228 |
| 2210 | 18370 | 18500 | 18555 | 18175 | 18185 | 18425 | -185 | 55 | 115663 | 112051 | 5517 | |
| 2211 | 18305 | 18405 | 18480 | 18100 | 18110 | 18355 | -195 | 50 | 25712 | 58408 | -474 | |
| 2212 | 18280 | 18325 | 18430 | 18050 | 18055 | 18290 | -225 | 10 | 4678 | 26164 | 28 | |
| 2301 | 18200 | 18275 | 18380 | 18000 | 18000 | 18245 | -200 | 45 | 1254 | 12430 | 183 | |
| 2302 | 18195 | 18265 | 18350 | 18020 | 18020 | 18280 | -175 | 85 | 232 | 3513 | -108 | |
| 2303 | 18220 | 18270 | 18300 | 18000 | 18040 | 18200 | -180 | -20 | 32 | 5962 | -4 | |
| 2304 | 18250 | 18235 | 18300 | 18105 | 18105 | 18240 | -145 | -10 | 8 | 1745 | -1 | |
| 2305 | 17945 | 18235 | 18350 | 18050 | 18050 | 18195 | 105 | 250 | 26 | 3143 | -3 | |
| 2306 | 18175 | 18245 | 18320 | 18035 | 18035 | 18150 | -140 | -25 | 54 | 4939 | -3 | |
| 2307 | 18245 | 18330 | 18350 | 18000 | 18000 | 18205 | -245 | -40 | 5 | 101 | -2 | |
| 2308 | 18275 | 18300 | 18300 | 18070 | 18070 | 18190 | -205 | -85 | 13 | 10 | 3 | |
| Total | 402199 | 375068 / -2092 | ||||||||||
| Zinc | 2209 | 25605 | 25100 | 25275 | 24540 | 24590 | 24890 | -1015 | -715 | 212527 | 114572 | -12546 |
| 2210 | 25245 | 24850 | 24905 | 24190 | 24230 | 24535 | -1015 | -710 | 99159 | 95606 | 1879 | |
| 2211 | 24945 | 24485 | 24590 | 23880 | 23920 | 24225 | -1025 | -720 | 21995 | 31680 | 715 | |
| 2212 | 24665 | 24230 | 24305 | 23610 | 23645 | 23960 | -1020 | -705 | 2519 | 7806 | -4 | |
| 2301 | 24485 | 23990 | 24095 | 23405 | 23440 | 23735 | -1045 | -750 | 579 | 5859 | 71 | |
| 2302 | 24100 | 23990 | 23990 | 23320 | 23325 | 23980 | -775 | -120 | 3052 | 3123 | 3011 | |
| 2303 | 24095 | 23515 | 23545 | 23225 | 23225 | 23440 | -870 | -655 | 7 | 2136 | -2 | |
| 2304 | 23825 | 23400 | 23400 | 22945 | 23015 | 23175 | -810 | -650 | 17 | 2304 | 3 | |
| 2305 | 23845 | 23285 | 23300 | 23000 | 23000 | 23175 | -845 | -670 | 9 | 228 | 0 | |
| 2306 | 23750 | 23140 | 23140 | 23010 | 23010 | 23090 | -740 | -660 | 4 | 1228 | 0 | |
| 2307 | 23675 | 23000 | 23000 | 22895 | 22895 | 22945 | -780 | -730 | 2 | 19 | -1 | |
| 2308 | 23730 | 23050 | 23070 | 22800 | 22800 | 22970 | -930 | -760 | 3 | 4 | 1 | |
| Total | 339873 | 264565 / -6873 | ||||||||||
豫公网安备41010502003434号