| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 63730 | 64510 | 65000 | 62820 | 63040 | 63650 | -690 | -80 | 61433 | 85679 | -12491 |
| 2210 | 63340 | 64210 | 64560 | 62280 | 62550 | 63380 | -790 | 40 | 185856 | 166219 | 2036 | |
| 2211 | 63040 | 63860 | 64190 | 61930 | 62200 | 62940 | -840 | -100 | 42320 | 69887 | 2418 | |
| 2212 | 62810 | 63550 | 63940 | 61700 | 61970 | 62720 | -840 | -90 | 14195 | 48391 | 676 | |
| 2301 | 62430 | 63360 | 63790 | 61560 | 61850 | 62480 | -580 | 50 | 4822 | 29977 | 763 | |
| 2302 | 62390 | 63440 | 63730 | 61490 | 61800 | 62210 | -590 | -180 | 929 | 9832 | 85 | |
| 2303 | 62260 | 63430 | 63700 | 61420 | 61760 | 62270 | -500 | 10 | 258 | 8475 | 39 | |
| 2304 | 62780 | 63480 | 63600 | 61400 | 61400 | 62150 | -1380 | -630 | 63 | 3138 | 22 | |
| 2305 | 62690 | 63480 | 63640 | 61370 | 61390 | 62550 | -1300 | -140 | 393 | 2957 | 190 | |
| 2306 | 62240 | 63160 | 63620 | 61400 | 61400 | 63040 | -840 | 800 | 250 | 4234 | 222 | |
| 2307 | 62810 | 63530 | 63690 | 61470 | 61470 | 62720 | -1340 | -90 | 33 | 1771 | 0 | |
| 2308 | 62750 | 63500 | 63690 | 61430 | 61430 | 62290 | -1320 | -460 | 80 | 165 | -1 | |
| Total | 310632 | 430725 / -6041 | ||||||||||
| Aluminum | 2209 | 18830 | 18970 | 19270 | 18675 | 18725 | 19025 | -105 | 195 | 117140 | 74132 | -21150 |
| 2210 | 18795 | 19030 | 19250 | 18610 | 18675 | 18955 | -120 | 160 | 319725 | 171655 | 6223 | |
| 2211 | 18725 | 18940 | 19150 | 18550 | 18590 | 18895 | -135 | 170 | 59747 | 66261 | 2351 | |
| 2212 | 18660 | 18920 | 19075 | 18505 | 18540 | 18845 | -120 | 185 | 18569 | 29751 | 1302 | |
| 2301 | 18625 | 18820 | 19025 | 18460 | 18500 | 18805 | -125 | 180 | 5294 | 16565 | 680 | |
| 2302 | 18615 | 18975 | 18995 | 18470 | 18515 | 18735 | -100 | 120 | 431 | 3840 | 142 | |
| 2303 | 18585 | 18675 | 18975 | 18470 | 18470 | 18685 | -115 | 100 | 630 | 7346 | -310 | |
| 2304 | 18605 | 18950 | 18980 | 18480 | 18480 | 18695 | -125 | 90 | 139 | 1864 | 93 | |
| 2305 | 18615 | 18925 | 18955 | 18440 | 18490 | 18815 | -125 | 200 | 68 | 3163 | 14 | |
| 2306 | 18605 | 18665 | 18950 | 18440 | 18465 | 18665 | -140 | 60 | 1329 | 6431 | 750 | |
| 2307 | 18575 | 18910 | 18955 | 18455 | 18470 | 18690 | -105 | 115 | 37 | 105 | -5 | |
| 2308 | 18560 | 18880 | 18880 | 18450 | 18485 | 18625 | -75 | 65 | 9 | 35 | 5 | |
| Total | 523118 | 381148 / -9905 | ||||||||||
| Zinc | 2209 | 25650 | 25830 | 26010 | 25185 | 25370 | 25550 | -280 | -100 | 73848 | 54777 | -19122 |
| 2210 | 25420 | 25685 | 25785 | 24835 | 25025 | 25250 | -395 | -170 | 235480 | 129007 | -2158 | |
| 2211 | 25105 | 25295 | 25450 | 24530 | 24705 | 24945 | -400 | -160 | 46183 | 54157 | 3604 | |
| 2212 | 24880 | 24955 | 25170 | 24250 | 24420 | 24705 | -460 | -175 | 7955 | 8275 | -1070 | |
| 2301 | 24605 | 24800 | 24930 | 24030 | 24215 | 24360 | -390 | -245 | 1258 | 6250 | -32 | |
| 2302 | 24380 | 24655 | 24670 | 23930 | 24000 | 24190 | -380 | -190 | 28 | 3151 | -2 | |
| 2303 | 24155 | 24570 | 24570 | 23725 | 23725 | 24170 | -430 | 15 | 50 | 2434 | -2 | |
| 2304 | 24040 | 24400 | 24410 | 23530 | 23530 | 23725 | -510 | -315 | 38 | 2315 | 17 | |
| 2305 | 23965 | 24270 | 24270 | 23445 | 23445 | 23830 | -520 | -135 | 28 | 254 | 2 | |
| 2306 | 23855 | 24140 | 24140 | 23340 | 23450 | 23475 | -405 | -380 | 37 | 3135 | 1 | |
| 2307 | 23860 | 23875 | 23875 | 23250 | 23250 | 23415 | -610 | -445 | 4 | 20 | -2 | |
| 2308 | 23610 | 23820 | 23820 | 23300 | 23305 | 23450 | -305 | -160 | 6 | 9 | 1 | |
| Total | 364915 | 263784 / -18763 | ||||||||||
豫公网安备41010502003434号