| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 61540 | 62100 | 62610 | 61890 | 61980 | 62250 | 440 | 710 | 110989 | 148840 | -2190 |
| 2210 | 61150 | 61780 | 62160 | 61450 | 61520 | 61790 | 370 | 640 | 78085 | 125161 | 5186 | |
| 2211 | 60870 | 61500 | 61830 | 61130 | 61210 | 61470 | 340 | 600 | 19801 | 55657 | 1612 | |
| 2212 | 60720 | 61220 | 61600 | 60920 | 61020 | 61270 | 300 | 550 | 6218 | 45911 | 159 | |
| 2301 | 60570 | 61030 | 61460 | 60800 | 60880 | 61120 | 310 | 550 | 2154 | 29353 | 332 | |
| 2302 | 60540 | 61100 | 61350 | 60790 | 60850 | 61090 | 310 | 550 | 424 | 9369 | 177 | |
| 2303 | 60530 | 60930 | 61320 | 60900 | 60900 | 61110 | 370 | 580 | 46 | 7826 | 10 | |
| 2304 | 60700 | 60960 | 61210 | 60850 | 60880 | 61050 | 180 | 350 | 18 | 1186 | 0 | |
| 2305 | 60610 | 60990 | 61350 | 60880 | 60880 | 61140 | 270 | 530 | 54 | 2765 | -16 | |
| 2306 | 60510 | 60980 | 61330 | 60770 | 60800 | 61050 | 290 | 540 | 74 | 3861 | 52 | |
| 2307 | 60700 | 61070 | 61220 | 60910 | 60910 | 61060 | 210 | 360 | 30 | 972 | 13 | |
| 2308 | 60360 | 60980 | 61260 | 60930 | 60970 | 61080 | 610 | 720 | 18 | 99 | 1 | |
| Total | 217911 | 431000 / 5336 | ||||||||||
| Aluminum | 2209 | 18565 | 18490 | 18565 | 18370 | 18425 | 18470 | -140 | -95 | 214788 | 137944 | -8658 |
| 2210 | 18425 | 18300 | 18410 | 18205 | 18255 | 18295 | -170 | -130 | 90540 | 112462 | 411 | |
| 2211 | 18355 | 18245 | 18315 | 18120 | 18170 | 18200 | -185 | -155 | 21550 | 59441 | 1033 | |
| 2212 | 18290 | 18160 | 18255 | 18060 | 18105 | 18130 | -185 | -160 | 5002 | 26788 | 624 | |
| 2301 | 18245 | 18040 | 18205 | 18015 | 18060 | 18090 | -185 | -155 | 1236 | 12611 | 181 | |
| 2302 | 18280 | 18160 | 18180 | 18000 | 18065 | 18090 | -215 | -190 | 69 | 3539 | 26 | |
| 2303 | 18200 | 18135 | 18185 | 18030 | 18055 | 18095 | -145 | -105 | 50 | 5958 | -4 | |
| 2304 | 18240 | 18160 | 18160 | 18020 | 18060 | 18095 | -180 | -145 | 81 | 1749 | 4 | |
| 2305 | 18195 | 18115 | 18165 | 18010 | 18020 | 18085 | -175 | -110 | 15 | 3146 | 3 | |
| 2306 | 18150 | 18185 | 18185 | 18030 | 18030 | 18090 | -120 | -60 | 14 | 4940 | 1 | |
| 2307 | 18205 | 18195 | 18195 | 18100 | 18100 | 18165 | -105 | -40 | 7 | 100 | -1 | |
| 2308 | 18190 | 18065 | 18120 | 18040 | 18040 | 18075 | -150 | -115 | 7 | 12 | 2 | |
| Total | 333359 | 368690 / -6378 | ||||||||||
| Zinc | 2209 | 24890 | 24795 | 25055 | 24690 | 24860 | 24850 | -30 | -40 | 177031 | 109527 | -5045 |
| 2210 | 24535 | 24415 | 24695 | 24330 | 24500 | 24495 | -35 | -40 | 85287 | 95188 | -418 | |
| 2211 | 24225 | 24130 | 24380 | 24025 | 24180 | 24195 | -45 | -30 | 18832 | 33989 | 2309 | |
| 2212 | 23960 | 23860 | 24100 | 23765 | 23905 | 23930 | -55 | -30 | 1532 | 7811 | 5 | |
| 2301 | 23735 | 23560 | 23880 | 23550 | 23655 | 23695 | -80 | -40 | 576 | 5949 | 90 | |
| 2302 | 23980 | 23600 | 23680 | 23435 | 23495 | 23560 | -485 | -420 | 37 | 3116 | -7 | |
| 2303 | 23440 | 23225 | 23470 | 23225 | 23340 | 23225 | -100 | -215 | 1706 | 2435 | 299 | |
| 2304 | 23175 | 23275 | 23275 | 23260 | 23260 | 23265 | 85 | 90 | 2 | 2305 | 1 | |
| 2305 | 23175 | 23000 | 23115 | 23000 | 23100 | 23010 | -75 | -165 | 23 | 246 | 18 | |
| 2306 | 23090 | 23030 | 23030 | 23010 | 23010 | 23020 | -80 | -70 | 2 | 1227 | -1 | |
| 2307 | 22945 | 22910 | 23045 | 22910 | 22945 | 22940 | 0 | -5 | 7 | 19 | 0 | |
| 2308 | 22970 | 22965 | 22965 | 22965 | 22965 | 22965 | -5 | -5 | 1 | 5 | 1 | |
| Total | 285036 | 261817 / -2748 | ||||||||||
豫公网安备41010502003434号