| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 63650 | 63050 | 63350 | 62530 | 62700 | 62810 | -950 | -840 | 38289 | 75655 | -10024 |
| 2210 | 63380 | 62700 | 62840 | 61990 | 62200 | 62370 | -1180 | -1010 | 117080 | 163034 | -3185 | |
| 2211 | 62940 | 62200 | 62470 | 61660 | 61820 | 62020 | -1120 | -920 | 28638 | 72493 | 2606 | |
| 2212 | 62720 | 62080 | 62240 | 61420 | 61590 | 61780 | -1130 | -940 | 8857 | 50186 | 1795 | |
| 2301 | 62480 | 61880 | 62450 | 61260 | 61480 | 61620 | -1000 | -860 | 2756 | 30336 | 359 | |
| 2302 | 62210 | 61890 | 62000 | 61210 | 61340 | 61570 | -870 | -640 | 343 | 9881 | 49 | |
| 2303 | 62270 | 61610 | 61870 | 61200 | 61360 | 61570 | -910 | -700 | 781 | 8864 | 389 | |
| 2304 | 62150 | 61660 | 61870 | 61120 | 61240 | 61430 | -910 | -720 | 62 | 3159 | 21 | |
| 2305 | 62550 | 61490 | 61880 | 61140 | 61240 | 61470 | -1310 | -1080 | 169 | 2984 | 27 | |
| 2306 | 63040 | 61480 | 61760 | 61090 | 61120 | 61490 | -1920 | -1550 | 276 | 4153 | -81 | |
| 2307 | 62720 | 61620 | 61630 | 61110 | 61110 | 61120 | -1610 | -1600 | 74 | 1841 | 70 | |
| 2308 | 62290 | 61650 | 61790 | 61010 | 61090 | 61260 | -1200 | -1030 | 47 | 174 | 9 | |
| Total | 197372 | 422760 / -7965 | ||||||||||
| Aluminum | 2209 | 19025 | 18785 | 18795 | 18400 | 18430 | 18605 | -595 | -420 | 58459 | 57098 | -17034 |
| 2210 | 18955 | 18675 | 18755 | 18330 | 18360 | 18535 | -595 | -420 | 237333 | 168330 | -3325 | |
| 2211 | 18895 | 18645 | 18680 | 18260 | 18290 | 18450 | -605 | -445 | 40321 | 66409 | 148 | |
| 2212 | 18845 | 18595 | 18630 | 18225 | 18250 | 18405 | -595 | -440 | 9018 | 30796 | 1045 | |
| 2301 | 18805 | 18525 | 18590 | 18190 | 18205 | 18370 | -600 | -435 | 3531 | 16943 | 378 | |
| 2302 | 18735 | 18465 | 18535 | 18180 | 18200 | 18290 | -535 | -445 | 249 | 3956 | 116 | |
| 2303 | 18685 | 18525 | 18525 | 18180 | 18180 | 18235 | -505 | -450 | 194 | 7448 | 102 | |
| 2304 | 18695 | 18455 | 18505 | 18185 | 18185 | 18300 | -510 | -395 | 120 | 1923 | 59 | |
| 2305 | 18815 | 18490 | 18515 | 18195 | 18200 | 18365 | -615 | -450 | 86 | 3155 | -8 | |
| 2306 | 18665 | 18665 | 18665 | 18205 | 18205 | 18400 | -460 | -265 | 77 | 6432 | 1 | |
| 2307 | 18690 | 18435 | 18435 | 18200 | 18210 | 18285 | -480 | -405 | 33 | 122 | 17 | |
| 2308 | 18625 | 18520 | 18535 | 18210 | 18240 | 18340 | -385 | -285 | 42 | 29 | -6 | |
| Total | 349463 | 362641 / -18507 | ||||||||||
| Zinc | 2209 | 25550 | 25370 | 25490 | 25070 | 25240 | 25290 | -310 | -260 | 38186 | 42227 | -12550 |
| 2210 | 25250 | 25050 | 25145 | 24670 | 24840 | 24925 | -410 | -325 | 176975 | 132271 | 3264 | |
| 2211 | 24945 | 24715 | 24835 | 24360 | 24520 | 24580 | -425 | -365 | 31584 | 55342 | 1185 | |
| 2212 | 24705 | 24485 | 24550 | 24075 | 24350 | 24270 | -355 | -435 | 10202 | 10873 | 2598 | |
| 2301 | 24360 | 24225 | 24315 | 23830 | 24000 | 24045 | -360 | -315 | 859 | 6396 | 146 | |
| 2302 | 24190 | 24010 | 24015 | 23710 | 23840 | 23910 | -350 | -280 | 22 | 3154 | 3 | |
| 2303 | 24170 | 23875 | 23930 | 23500 | 23590 | 23630 | -580 | -540 | 34 | 2435 | 1 | |
| 2304 | 23725 | 23545 | 23755 | 23335 | 23375 | 23540 | -350 | -185 | 73 | 2326 | 11 | |
| 2305 | 23830 | 23600 | 23660 | 23270 | 23270 | 23510 | -560 | -320 | 9 | 255 | 1 | |
| 2306 | 23475 | 23480 | 23550 | 23140 | 23235 | 23475 | -240 | 0 | 1431 | 1743 | -1392 | |
| 2307 | 23415 | 23430 | 23435 | 23430 | 23435 | 23430 | 20 | 15 | 4 | 24 | 4 | |
| 2308 | 23450 | 23285 | 23285 | 23285 | 23285 | 23285 | -165 | -165 | 1 | 9 | 0 | |
| Total | 259380 | 257055 / -6729 | ||||||||||
豫公网安备41010502003434号