| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 61350 | 60930 | 60930 | 59820 | 60050 | 60200 | -1300 | -1150 | 33360 | 52110 | -9590 |
| 2210 | 60920 | 60530 | 60530 | 59300 | 59540 | 59840 | -1380 | -1080 | 161035 | 167757 | 5604 | |
| 2211 | 60590 | 60100 | 60200 | 58960 | 59210 | 59520 | -1380 | -1070 | 51303 | 91087 | 5465 | |
| 2212 | 60430 | 60050 | 60060 | 58770 | 59020 | 59330 | -1410 | -1100 | 14722 | 62764 | 1762 | |
| 2301 | 60220 | 59910 | 59910 | 58660 | 59000 | 59220 | -1220 | -1000 | 5696 | 31336 | -273 | |
| 2302 | 60140 | 59850 | 59850 | 58650 | 58890 | 59110 | -1250 | -1030 | 748 | 10338 | 199 | |
| 2303 | 60160 | 59960 | 59960 | 58600 | 59020 | 59670 | -1140 | -490 | 758 | 10173 | 545 | |
| 2304 | 60060 | 59560 | 59560 | 58580 | 58860 | 59010 | -1200 | -1050 | 170 | 3316 | 46 | |
| 2305 | 60070 | 59490 | 59550 | 58500 | 58780 | 59060 | -1290 | -1010 | 212 | 3241 | 85 | |
| 2306 | 59970 | 59560 | 59560 | 58550 | 58640 | 58930 | -1330 | -1040 | 98 | 4382 | 40 | |
| 2307 | 60170 | 59440 | 59440 | 58500 | 58650 | 58860 | -1520 | -1310 | 44 | 1900 | 6 | |
| 2308 | 60000 | 59450 | 59450 | 58470 | 58830 | 58800 | -1170 | -1200 | 27 | 273 | 18 | |
| Total | 268173 | 438677 / 3907 | ||||||||||
| Aluminum | 2209 | 18305 | 17985 | 18300 | 17940 | 18230 | 18135 | -75 | -170 | 15910 | 37875 | -4940 |
| 2210 | 18170 | 17900 | 18175 | 17790 | 18110 | 17985 | -60 | -185 | 318068 | 171672 | -1319 | |
| 2211 | 18080 | 17700 | 18100 | 17700 | 18045 | 17915 | -35 | -165 | 81027 | 84988 | 4033 | |
| 2212 | 18075 | 17660 | 18050 | 17660 | 17980 | 17880 | -95 | -195 | 17902 | 36997 | 671 | |
| 2301 | 18005 | 17700 | 18000 | 17660 | 17935 | 17835 | -70 | -170 | 4568 | 19678 | 620 | |
| 2302 | 17920 | 17700 | 17970 | 17655 | 17910 | 17805 | -10 | -115 | 218 | 4803 | 106 | |
| 2303 | 17970 | 17755 | 18180 | 17700 | 17890 | 17815 | -80 | -155 | 144 | 7683 | 55 | |
| 2304 | 17990 | 17710 | 17955 | 17710 | 17855 | 17850 | -135 | -140 | 61 | 1744 | 12 | |
| 2305 | 17910 | 17700 | 17990 | 17590 | 17920 | 17845 | 10 | -65 | 35 | 2417 | -6 | |
| 2306 | 17995 | 17785 | 17965 | 17735 | 17955 | 17810 | -40 | -185 | 61 | 5704 | 30 | |
| 2307 | 18010 | 17835 | 18000 | 17835 | 18000 | 17860 | -10 | -150 | 6 | 142 | -1 | |
| 2308 | 18040 | 17775 | 17965 | 17775 | 17855 | 17880 | -185 | -160 | 9 | 79 | 7 | |
| Total | 438009 | 373782 / -732 | ||||||||||
| Zinc | 2209 | 24920 | 24300 | 24360 | 24020 | 24095 | 24150 | -825 | -770 | 23375 | 22790 | -6725 |
| 2210 | 24615 | 23870 | 23945 | 23625 | 23715 | 23760 | -900 | -855 | 257515 | 125785 | -6783 | |
| 2211 | 24290 | 23505 | 23630 | 23310 | 23400 | 23455 | -890 | -835 | 68563 | 51440 | -4722 | |
| 2212 | 23990 | 23170 | 23340 | 23025 | 23100 | 23170 | -890 | -820 | 15813 | 13359 | 1008 | |
| 2301 | 23915 | 23070 | 23090 | 22785 | 22850 | 22925 | -1065 | -990 | 2019 | 5626 | 34 | |
| 2302 | 23445 | 22730 | 22810 | 22560 | 22685 | 22695 | -760 | -750 | 172 | 3288 | 126 | |
| 2303 | 23555 | 23080 | 23080 | 22450 | 22485 | 22545 | -1070 | -1010 | 90 | 2337 | -4 | |
| 2304 | 23105 | 22480 | 22620 | 22380 | 22440 | 22460 | -665 | -645 | 39 | 1085 | 6 | |
| 2305 | 22965 | 22455 | 22475 | 22255 | 22475 | 22370 | -490 | -595 | 14 | 268 | 6 | |
| 2306 | 23365 | 22260 | 22430 | 22200 | 22245 | 22280 | -1120 | -1085 | 40 | 1708 | 23 | |
| 2307 | 22865 | 22210 | 22285 | 22210 | 22220 | 22240 | -645 | -625 | 24 | 40 | 16 | |
| 2308 | 22720 | 22145 | 22235 | 22085 | 22235 | 22155 | -485 | -565 | 3 | 12 | 0 | |
| Total | 367667 | 227738 / -17015 | ||||||||||
豫公网安备41010502003434号