| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2210 | 62530 | 61180 | 61510 | 60620 | 60700 | 61080 | -1830 | -1450 | 136265 | 102849 | -13830 |
| 2211 | 61990 | 60500 | 60850 | 59700 | 59740 | 60320 | -2250 | -1670 | 119478 | 140920 | 19044 | |
| 2212 | 61560 | 60270 | 60400 | 59080 | 59110 | 59780 | -2450 | -1780 | 39592 | 92544 | 5572 | |
| 2301 | 61320 | 59730 | 60100 | 58600 | 58660 | 59430 | -2660 | -1890 | 15080 | 44999 | 3033 | |
| 2302 | 61100 | 59860 | 59900 | 58400 | 58450 | 59250 | -2650 | -1850 | 2558 | 16403 | 981 | |
| 2303 | 61110 | 59510 | 59770 | 58280 | 58370 | 58940 | -2740 | -2170 | 2158 | 21014 | 1027 | |
| 2304 | 60910 | 59400 | 59680 | 58270 | 58270 | 59080 | -2640 | -1830 | 381 | 4957 | 204 | |
| 2305 | 60840 | 59260 | 59540 | 58180 | 58180 | 58990 | -2660 | -1850 | 469 | 3828 | 108 | |
| 2306 | 60980 | 59300 | 59610 | 58200 | 58230 | 58950 | -2750 | -2030 | 105 | 4522 | 21 | |
| 2307 | 60880 | 59410 | 59570 | 58160 | 58160 | 58760 | -2720 | -2120 | 191 | 2486 | -26 | |
| 2308 | 60570 | 59170 | 59500 | 58130 | 58240 | 59010 | -2330 | -1560 | 142 | 1138 | 48 | |
| 2309 | 60630 | 59320 | 59470 | 58010 | 58180 | 58880 | -2450 | -1750 | 184 | 447 | 139 | |
| Total | 316603 | 436107 / 16321 | ||||||||||
| Aluminum | 2210 | 18735 | 18480 | 18550 | 18055 | 18075 | 18395 | -660 | -340 | 240267 | 110593 | -21215 |
| 2211 | 18665 | 18355 | 18475 | 18000 | 18005 | 18305 | -660 | -360 | 221791 | 154973 | 20282 | |
| 2212 | 18560 | 18350 | 18370 | 17910 | 17930 | 18190 | -630 | -370 | 50021 | 69053 | 2885 | |
| 2301 | 18465 | 18230 | 18270 | 17840 | 17840 | 18090 | -625 | -375 | 20783 | 39354 | 1437 | |
| 2302 | 18395 | 18205 | 18205 | 17785 | 17805 | 17980 | -590 | -415 | 5556 | 10574 | 2250 | |
| 2303 | 18335 | 18045 | 18150 | 17750 | 17750 | 17920 | -585 | -415 | 3810 | 13363 | 2089 | |
| 2304 | 18295 | 18070 | 18130 | 17775 | 17775 | 17910 | -520 | -385 | 1180 | 4778 | 908 | |
| 2305 | 18310 | 17880 | 18130 | 17760 | 17795 | 17910 | -515 | -400 | 226 | 5177 | 20 | |
| 2306 | 18320 | 18100 | 18100 | 17765 | 17770 | 17855 | -550 | -465 | 165 | 7204 | 116 | |
| 2307 | 18340 | 18105 | 18105 | 17795 | 17795 | 17950 | -545 | -390 | 23 | 232 | 3 | |
| 2308 | 18345 | 18080 | 18095 | 17895 | 17910 | 17975 | -435 | -370 | 21 | 208 | -2 | |
| 2309 | 18365 | 18080 | 18110 | 17765 | 17765 | 17940 | -600 | -425 | 55 | 85 | 43 | |
| Total | 543898 | 415594 / 8816 | ||||||||||
| Zinc | 2210 | 24970 | 24520 | 24645 | 24265 | 24280 | 24485 | -690 | -485 | 173997 | 67104 | -19246 |
| 2211 | 24570 | 24135 | 24235 | 23810 | 23825 | 24065 | -745 | -505 | 151793 | 98254 | 7572 | |
| 2212 | 24180 | 23625 | 23830 | 23410 | 23420 | 23655 | -760 | -525 | 40840 | 35756 | 5628 | |
| 2301 | 23865 | 23300 | 23505 | 23065 | 23070 | 23305 | -795 | -560 | 5275 | 12110 | 424 | |
| 2302 | 23575 | 23085 | 23195 | 22750 | 22770 | 23045 | -805 | -530 | 140 | 3556 | 83 | |
| 2303 | 23335 | 23130 | 23130 | 22530 | 22610 | 23100 | -725 | -235 | 358 | 3028 | -324 | |
| 2304 | 23170 | 23095 | 23095 | 22440 | 22440 | 23065 | -730 | -105 | 320 | 1825 | -298 | |
| 2305 | 22990 | 22535 | 22650 | 22315 | 22315 | 22565 | -675 | -425 | 29 | 708 | 8 | |
| 2306 | 23010 | 22485 | 22595 | 22145 | 22280 | 22490 | -730 | -520 | 24 | 1938 | 5 | |
| 2307 | 22730 | 22410 | 22425 | 22010 | 22010 | 22300 | -720 | -430 | 8 | 78 | 4 | |
| 2308 | 22700 | 21900 | 21900 | 21900 | 21900 | 21900 | -800 | -800 | 1 | 23 | 1 | |
| 2309 | 22730 | 22260 | 22260 | 21930 | 21930 | 22035 | -800 | -695 | 15 | 19 | 13 | |
| Total | 372800 | 224399 / -6130 | ||||||||||
豫公网安备41010502003434号