| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 62470 | 61540 | 61900 | 60880 | 61200 | 61350 | -1270 | -1120 | 34492 | 61700 | -5527 |
| 2210 | 61940 | 60900 | 61520 | 60350 | 60680 | 60920 | -1260 | -1020 | 167919 | 162153 | 2212 | |
| 2211 | 61620 | 60560 | 61230 | 60070 | 60380 | 60590 | -1240 | -1030 | 56352 | 85622 | 7197 | |
| 2212 | 61430 | 60500 | 61030 | 59900 | 60190 | 60430 | -1240 | -1000 | 21845 | 61002 | 8224 | |
| 2301 | 61220 | 60290 | 60860 | 59770 | 60120 | 60220 | -1100 | -1000 | 6005 | 31609 | 864 | |
| 2302 | 61220 | 60300 | 60800 | 59750 | 60100 | 60140 | -1120 | -1080 | 1008 | 10139 | 253 | |
| 2303 | 61240 | 60200 | 60710 | 59750 | 60040 | 60160 | -1200 | -1080 | 225 | 9628 | 33 | |
| 2304 | 61110 | 60230 | 60690 | 59870 | 59900 | 60060 | -1210 | -1050 | 164 | 3270 | 71 | |
| 2305 | 61030 | 60390 | 60400 | 59610 | 59850 | 60070 | -1180 | -960 | 184 | 3156 | 105 | |
| 2306 | 61130 | 60110 | 60590 | 59570 | 59880 | 59970 | -1250 | -1160 | 116 | 4342 | 70 | |
| 2307 | 61110 | 60250 | 60630 | 59590 | 60030 | 60170 | -1080 | -940 | 98 | 1894 | 45 | |
| 2308 | 60960 | 60530 | 60570 | 59600 | 59600 | 60000 | -1360 | -960 | 103 | 255 | 76 | |
| Total | 288511 | 434770 / 13623 | ||||||||||
| Aluminum | 2209 | 18435 | 18385 | 18510 | 18000 | 18080 | 18305 | -355 | -130 | 21520 | 42815 | -5540 |
| 2210 | 18345 | 18235 | 18430 | 17865 | 17900 | 18170 | -445 | -175 | 337519 | 172991 | 7301 | |
| 2211 | 18290 | 18170 | 18395 | 17800 | 17800 | 18080 | -490 | -210 | 104945 | 80955 | 10552 | |
| 2212 | 18255 | 17905 | 18355 | 17760 | 17765 | 18075 | -490 | -180 | 19629 | 36326 | 1958 | |
| 2301 | 18210 | 18150 | 18300 | 17730 | 17750 | 18005 | -460 | -205 | 6525 | 19058 | 1651 | |
| 2302 | 18200 | 18185 | 18270 | 17740 | 17810 | 17920 | -390 | -280 | 915 | 4697 | 712 | |
| 2303 | 18245 | 18215 | 18255 | 17755 | 17775 | 17970 | -470 | -275 | 247 | 7628 | 167 | |
| 2304 | 18285 | 18170 | 18250 | 17795 | 17795 | 17990 | -490 | -295 | 135 | 1732 | 56 | |
| 2305 | 18300 | 18185 | 18290 | 17725 | 17725 | 17910 | -575 | -390 | 103 | 2423 | 3 | |
| 2306 | 18280 | 18175 | 18280 | 17800 | 17815 | 17995 | -465 | -285 | 32 | 5674 | 6 | |
| 2307 | 18275 | 18225 | 18225 | 17760 | 17760 | 18010 | -515 | -265 | 29 | 143 | 21 | |
| 2308 | 18145 | 18160 | 18280 | 17800 | 17800 | 18040 | -345 | -105 | 56 | 72 | 42 | |
| Total | 491655 | 374514 / 16929 | ||||||||||
| Zinc | 2209 | 25270 | 25270 | 25340 | 24650 | 24670 | 24920 | -600 | -350 | 20717 | 29515 | -7192 |
| 2210 | 24875 | 24800 | 24960 | 24240 | 24260 | 24615 | -615 | -260 | 217610 | 132568 | -1923 | |
| 2211 | 24570 | 24550 | 24655 | 23950 | 23960 | 24290 | -610 | -280 | 50216 | 56162 | 453 | |
| 2212 | 24280 | 24210 | 24370 | 23675 | 23690 | 23990 | -590 | -290 | 11913 | 12351 | 1103 | |
| 2301 | 24055 | 24090 | 24105 | 23420 | 23435 | 23915 | -620 | -140 | 2524 | 5592 | -847 | |
| 2302 | 23775 | 23790 | 23850 | 23220 | 23300 | 23445 | -475 | -330 | 54 | 3162 | 9 | |
| 2303 | 23585 | 23695 | 23695 | 23080 | 23080 | 23555 | -505 | -30 | 71 | 2341 | 8 | |
| 2304 | 23375 | 23465 | 23560 | 22960 | 23030 | 23105 | -345 | -270 | 54 | 1079 | 5 | |
| 2305 | 23390 | 23400 | 23400 | 22835 | 22860 | 22965 | -530 | -425 | 25 | 262 | 7 | |
| 2306 | 23250 | 23470 | 23470 | 22750 | 22750 | 23365 | -500 | 115 | 143 | 1685 | -90 | |
| 2307 | 23335 | 22865 | 22865 | 22865 | 22865 | 22865 | -470 | -470 | 1 | 24 | 0 | |
| 2308 | 23100 | 22905 | 22905 | 22600 | 22600 | 22720 | -500 | -380 | 7 | 12 | 3 | |
| Total | 303335 | 244753 / -8464 | ||||||||||
豫公网安备41010502003434号