| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2208 | 61150 | 61510 | 61510 | 59570 | 60580 | 60160 | -570 | -990 | 26225 | 40995 | -5715 |
| 2209 | 60690 | 61020 | 61250 | 59120 | 60250 | 60050 | -440 | -640 | 182051 | 155093 | -4513 | |
| 2210 | 60420 | 60800 | 60920 | 58850 | 59970 | 59750 | -450 | -670 | 52314 | 91164 | 1378 | |
| 2211 | 60190 | 60490 | 60720 | 58670 | 59780 | 59490 | -410 | -700 | 14515 | 38921 | 875 | |
| 2212 | 60150 | 60360 | 60620 | 58570 | 59620 | 59460 | -530 | -690 | 7578 | 39292 | 1356 | |
| 2301 | 60020 | 60350 | 60560 | 58560 | 59560 | 59850 | -460 | -170 | 4634 | 27144 | 1118 | |
| 2302 | 59850 | 60140 | 60500 | 58580 | 59510 | 59450 | -340 | -400 | 654 | 9057 | 435 | |
| 2303 | 60090 | 60320 | 60320 | 58510 | 59710 | 59580 | -380 | -510 | 579 | 8907 | 408 | |
| 2304 | 59830 | 59910 | 59970 | 58700 | 59660 | 59260 | -170 | -570 | 21 | 758 | 11 | |
| 2305 | 60130 | 60000 | 60000 | 58600 | 59700 | 59350 | -430 | -780 | 91 | 2251 | 9 | |
| 2306 | 59750 | 60260 | 60500 | 58640 | 59650 | 59670 | -100 | -80 | 250 | 3368 | 115 | |
| 2307 | 60090 | 60300 | 60300 | 58770 | 59650 | 59650 | -440 | -440 | 250 | 231 | -27 | |
| Total | 289162 | 417181 / -4550 | ||||||||||
| Aluminum | 2208 | 18400 | 18285 | 18285 | 17980 | 18190 | 18130 | -210 | -270 | 15060 | 42105 | -1610 |
| 2209 | 18400 | 18190 | 18240 | 17880 | 18070 | 18085 | -330 | -315 | 263383 | 168520 | -6455 | |
| 2210 | 18350 | 18185 | 18210 | 17855 | 18035 | 18050 | -315 | -300 | 66516 | 87418 | -730 | |
| 2211 | 18325 | 18150 | 18200 | 17845 | 18025 | 18035 | -300 | -290 | 21324 | 46869 | 563 | |
| 2212 | 18300 | 18155 | 18190 | 17840 | 18025 | 18035 | -275 | -265 | 4426 | 18994 | 429 | |
| 2301 | 18240 | 18140 | 18155 | 17850 | 18010 | 18005 | -230 | -235 | 845 | 11532 | 332 | |
| 2302 | 18330 | 18110 | 18130 | 17880 | 18080 | 18000 | -250 | -330 | 9 | 2676 | 0 | |
| 2303 | 18210 | 18150 | 18190 | 17870 | 18030 | 18025 | -180 | -185 | 94 | 7640 | 16 | |
| 2304 | 18395 | 18100 | 18105 | 17875 | 17930 | 17995 | -465 | -400 | 40 | 2199 | 9 | |
| 2305 | 18445 | 18200 | 18225 | 17925 | 18055 | 18085 | -390 | -360 | 13 | 3951 | 1 | |
| 2306 | 18365 | 18160 | 18160 | 17970 | 18080 | 18105 | -285 | -260 | 126 | 3840 | 76 | |
| 2307 | 18280 | 18145 | 18145 | 17900 | 18035 | 18035 | -245 | -245 | 4 | 40 | 2 | |
| Total | 371840 | 395784 / -7367 | ||||||||||
| Zinc | 2208 | 24460 | 24400 | 24480 | 24090 | 24280 | 24295 | -180 | -165 | 7730 | 28820 | -2345 |
| 2209 | 24140 | 24060 | 24130 | 23695 | 23915 | 23935 | -225 | -205 | 187677 | 117988 | 865 | |
| 2210 | 23800 | 23800 | 23815 | 23405 | 23610 | 23640 | -190 | -160 | 55553 | 58260 | 896 | |
| 2211 | 23520 | 23495 | 23545 | 23160 | 23375 | 23385 | -145 | -135 | 10892 | 11142 | 639 | |
| 2212 | 23270 | 23235 | 23295 | 22960 | 23140 | 23150 | -130 | -120 | 706 | 4228 | 93 | |
| 2301 | 23165 | 23070 | 23145 | 22725 | 22935 | 23000 | -230 | -165 | 165 | 1935 | 36 | |
| 2302 | 23040 | 22845 | 22845 | 22735 | 22745 | 22770 | -295 | -270 | 4 | 296 | -1 | |
| 2303 | 22870 | 22855 | 22855 | 22605 | 22685 | 22845 | -185 | -25 | 522 | 2026 | -506 | |
| 2304 | 22825 | 22655 | 22695 | 22520 | 22695 | 22615 | -130 | -210 | 9 | 2988 | -1 | |
| 2305 | 22700 | 22470 | 22485 | 22395 | 22485 | 22450 | -215 | -250 | 3 | 459 | 0 | |
| 2306 | 22515 | 22515 | 22515 | 22370 | 22400 | 22415 | -115 | -100 | 10 | 1075 | 6 | |
| 2307 | 22605 | 22310 | 22400 | 22310 | 22400 | 22385 | -205 | -220 | 8 | 15 | 6 | |
| Total | 263279 | 229232 / -312 | ||||||||||
豫公网安备41010502003434号