| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 62810 | 62390 | 62780 | 62120 | 62650 | 62470 | -160 | -340 | 34829 | 67227 | -8428 |
| 2210 | 62370 | 61840 | 62340 | 61580 | 62060 | 61940 | -310 | -430 | 127826 | 159941 | -3093 | |
| 2211 | 62020 | 61520 | 62020 | 61220 | 61730 | 61620 | -290 | -400 | 40545 | 78425 | 5932 | |
| 2212 | 61780 | 61080 | 61810 | 61020 | 61530 | 61430 | -250 | -350 | 10812 | 52778 | 2592 | |
| 2301 | 61620 | 61040 | 61660 | 60860 | 61440 | 61220 | -180 | -400 | 3307 | 30745 | 409 | |
| 2302 | 61570 | 61340 | 61600 | 60800 | 61200 | 61220 | -370 | -350 | 437 | 9886 | 5 | |
| 2303 | 61570 | 61250 | 61570 | 60860 | 61310 | 61240 | -260 | -330 | 838 | 9595 | 731 | |
| 2304 | 61430 | 60950 | 61460 | 60820 | 61210 | 61110 | -220 | -320 | 108 | 3199 | 40 | |
| 2305 | 61470 | 60890 | 61290 | 60750 | 61130 | 61030 | -340 | -440 | 129 | 3051 | 67 | |
| 2306 | 61490 | 61120 | 61400 | 60720 | 61100 | 61130 | -390 | -360 | 233 | 4272 | 119 | |
| 2307 | 61120 | 60880 | 61320 | 60800 | 61210 | 61110 | 90 | -10 | 29 | 1849 | 8 | |
| 2308 | 61260 | 60780 | 61370 | 60780 | 61140 | 60960 | -120 | -300 | 10 | 179 | 5 | |
| Total | 219103 | 421147 / -1613 | ||||||||||
| Aluminum | 2209 | 18605 | 18350 | 18555 | 18310 | 18550 | 18435 | -55 | -170 | 28757 | 48355 | -8743 |
| 2210 | 18535 | 18245 | 18490 | 18220 | 18410 | 18345 | -125 | -190 | 221869 | 165690 | -2640 | |
| 2211 | 18450 | 18200 | 18440 | 18160 | 18350 | 18290 | -100 | -160 | 45150 | 70403 | 3994 | |
| 2212 | 18405 | 18200 | 18400 | 18120 | 18320 | 18255 | -85 | -150 | 14717 | 34368 | 3572 | |
| 2301 | 18370 | 18165 | 18360 | 18080 | 18270 | 18210 | -100 | -160 | 4630 | 17407 | 464 | |
| 2302 | 18290 | 18250 | 18500 | 18075 | 18240 | 18200 | -50 | -90 | 162 | 3985 | 29 | |
| 2303 | 18235 | 18175 | 18335 | 18070 | 18255 | 18245 | 20 | 10 | 57 | 7461 | 13 | |
| 2304 | 18300 | 18120 | 18295 | 18115 | 18225 | 18285 | -75 | -15 | 269 | 1676 | -247 | |
| 2305 | 18365 | 18170 | 18310 | 18105 | 18260 | 18300 | -105 | -65 | 785 | 2420 | -735 | |
| 2306 | 18400 | 18205 | 18340 | 18125 | 18245 | 18280 | -155 | -120 | 1416 | 5668 | -764 | |
| 2307 | 18285 | 18275 | 18275 | 18275 | 18275 | 18275 | -10 | -10 | 1 | 122 | 0 | |
| 2308 | 18340 | 18125 | 18200 | 18125 | 18200 | 18145 | -140 | -195 | 5 | 30 | 1 | |
| Total | 317818 | 357585 / -5056 | ||||||||||
| Zinc | 2209 | 25290 | 25155 | 25460 | 25095 | 25335 | 25270 | 45 | -20 | 16228 | 36707 | -5520 |
| 2210 | 24925 | 24840 | 25080 | 24705 | 24965 | 24875 | 40 | -50 | 156898 | 134491 | 2220 | |
| 2211 | 24580 | 24500 | 24765 | 24395 | 24670 | 24570 | 90 | -10 | 31683 | 55709 | 367 | |
| 2212 | 24270 | 24170 | 24470 | 24100 | 24365 | 24280 | 95 | 10 | 6168 | 11248 | 375 | |
| 2301 | 24045 | 23945 | 24220 | 23855 | 24145 | 24055 | 100 | 10 | 641 | 6439 | 43 | |
| 2302 | 23910 | 23690 | 23950 | 23690 | 23950 | 23775 | 40 | -135 | 14 | 3153 | -1 | |
| 2303 | 23630 | 23590 | 23700 | 23480 | 23700 | 23585 | 70 | -45 | 116 | 2333 | -102 | |
| 2304 | 23540 | 23375 | 23685 | 23355 | 23670 | 23375 | 130 | -165 | 1262 | 1074 | -1252 | |
| 2305 | 23510 | 23240 | 23500 | 23240 | 23415 | 23390 | -95 | -120 | 9 | 255 | 0 | |
| 2306 | 23475 | 23235 | 23525 | 23125 | 23470 | 23250 | -5 | -225 | 156 | 1775 | 32 | |
| 2307 | 23430 | 23295 | 23415 | 23295 | 23415 | 23335 | -15 | -95 | 3 | 24 | 0 | |
| 2308 | 23285 | 23100 | 23100 | 23100 | 23100 | 23100 | -185 | -185 | 1 | 9 | 0 | |
| Total | 213179 | 253217 / -3838 | ||||||||||
豫公网安备41010502003434号