| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 61390 | 61760 | 61850 | 60850 | 60960 | 61300 | -430 | -90 | 22105 | 33235 | -7765 |
| 2210 | 60940 | 61380 | 61500 | 60390 | 60550 | 60970 | -390 | 30 | 123977 | 163704 | 2416 | |
| 2211 | 60590 | 61190 | 61190 | 60000 | 60160 | 60580 | -430 | -10 | 39481 | 94774 | 1257 | |
| 2212 | 60340 | 60600 | 60860 | 59740 | 59880 | 60240 | -460 | -100 | 15567 | 68700 | 1732 | |
| 2301 | 60170 | 60590 | 60670 | 59550 | 59680 | 60010 | -490 | -160 | 6407 | 35355 | 1287 | |
| 2302 | 60210 | 60470 | 60600 | 59500 | 59640 | 59910 | -570 | -300 | 781 | 11449 | 345 | |
| 2303 | 60170 | 60580 | 60580 | 59500 | 59620 | 60490 | -550 | 320 | 2906 | 13131 | 2669 | |
| 2304 | 60080 | 60310 | 60310 | 59500 | 59500 | 59860 | -580 | -220 | 75 | 3568 | 34 | |
| 2305 | 60010 | 60540 | 60540 | 59440 | 59520 | 60070 | -490 | 60 | 375 | 3569 | 103 | |
| 2306 | 60130 | 60180 | 60460 | 59340 | 59340 | 59840 | -790 | -290 | 110 | 4517 | 35 | |
| 2307 | 59730 | 60150 | 60150 | 59400 | 59410 | 59860 | -320 | 130 | 42 | 2290 | 24 | |
| 2308 | 60110 | 60320 | 60320 | 59330 | 59480 | 59800 | -630 | -310 | 79 | 514 | 56 | |
| Total | 211905 | 434806 / 2193 | ||||||||||
| Aluminum | 2209 | 18490 | 18460 | 18485 | 18270 | 18390 | 18395 | -100 | -95 | 12090 | 25370 | -4180 |
| 2210 | 18400 | 18345 | 18405 | 18160 | 18300 | 18305 | -100 | -95 | 227983 | 161562 | -914 | |
| 2211 | 18310 | 18380 | 18380 | 18070 | 18195 | 18210 | -115 | -100 | 63186 | 93145 | 5084 | |
| 2212 | 18250 | 18225 | 18260 | 18015 | 18125 | 18160 | -125 | -90 | 22837 | 48269 | 5048 | |
| 2301 | 18200 | 18180 | 18215 | 17975 | 18055 | 18100 | -145 | -100 | 4852 | 22248 | 1177 | |
| 2302 | 18180 | 18090 | 18170 | 17960 | 18055 | 18045 | -125 | -135 | 345 | 5085 | 12 | |
| 2303 | 18175 | 18125 | 18185 | 17975 | 18050 | 18075 | -125 | -100 | 711 | 8095 | 356 | |
| 2304 | 18195 | 18115 | 18145 | 17965 | 18045 | 18020 | -150 | -175 | 216 | 2276 | 184 | |
| 2305 | 18175 | 18145 | 18165 | 18000 | 18100 | 18080 | -75 | -95 | 17 | 3914 | -2 | |
| 2306 | 18165 | 18080 | 18160 | 17950 | 18085 | 18000 | -80 | -165 | 34 | 5688 | 20 | |
| 2307 | 18145 | 18150 | 18150 | 18150 | 18150 | 18150 | 5 | 5 | 1 | 143 | 1 | |
| 2308 | 18185 | 18095 | 18170 | 18000 | 18120 | 18110 | -65 | -75 | 33 | 104 | 19 | |
| Total | 332305 | 375899 / 6805 | ||||||||||
| Zinc | 2209 | 24580 | 24545 | 24545 | 24120 | 24130 | 24330 | -450 | -250 | 5875 | 13525 | -2425 |
| 2210 | 24275 | 24130 | 24225 | 23760 | 23795 | 23995 | -480 | -280 | 180533 | 115293 | -1961 | |
| 2211 | 23950 | 23800 | 23890 | 23400 | 23440 | 23645 | -510 | -305 | 57185 | 53922 | 1238 | |
| 2212 | 23645 | 23375 | 23570 | 23075 | 23100 | 23320 | -545 | -325 | 13876 | 16306 | 193 | |
| 2301 | 23355 | 23100 | 23270 | 22800 | 22840 | 23015 | -515 | -340 | 1717 | 5992 | 135 | |
| 2302 | 23125 | 22885 | 22965 | 22575 | 22575 | 22735 | -550 | -390 | 104 | 3308 | 9 | |
| 2303 | 22975 | 22770 | 22860 | 22495 | 22500 | 22660 | -475 | -315 | 20 | 2338 | 2 | |
| 2304 | 22905 | 22635 | 22790 | 22420 | 22430 | 22545 | -475 | -360 | 21 | 1093 | 9 | |
| 2305 | 22800 | 22810 | 22810 | 22240 | 22280 | 22665 | -520 | -135 | 51 | 276 | 35 | |
| 2306 | 22595 | 22380 | 22525 | 22295 | 22295 | 22370 | -300 | -225 | 17 | 1717 | 0 | |
| 2307 | 22585 | 22235 | 22235 | 22050 | 22080 | 22140 | -505 | -445 | 7 | 50 | 2 | |
| 2308 | 22290 | 22155 | 22260 | 22000 | 22000 | 22160 | -290 | -130 | 4 | 17 | 0 | |
| Total | 259410 | 213837 / -2763 | ||||||||||
豫公网安备41010502003434号