| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 73300 | 72130 | 73270 | 72000 | 72800 | 72840 | -500 | -460 | 17120 | 15650 | -2890 |
| 2204 | 73520 | 71880 | 73250 | 71880 | 72720 | 72750 | -800 | -770 | 118144 | 126949 | -13033 | |
| 2205 | 73420 | 72000 | 73190 | 71860 | 72690 | 72720 | -730 | -700 | 76534 | 102639 | -5110 | |
| 2206 | 73400 | 71800 | 73100 | 71770 | 72640 | 72650 | -760 | -750 | 20184 | 52756 | 429 | |
| 2207 | 73440 | 71900 | 73040 | 71730 | 72560 | 72580 | -880 | -860 | 6969 | 17709 | 174 | |
| 2208 | 73310 | 71900 | 72900 | 71710 | 72500 | 72500 | -810 | -810 | 1910 | 8670 | 695 | |
| 2209 | 73430 | 71770 | 72880 | 71770 | 72550 | 72480 | -880 | -950 | 888 | 6539 | 257 | |
| 2210 | 73250 | 70810 | 72930 | 70810 | 72480 | 72500 | -770 | -750 | 405 | 2565 | 181 | |
| 2211 | 72780 | 72460 | 72850 | 72150 | 72520 | 72490 | -260 | -290 | 346 | 2229 | -134 | |
| 2212 | 72520 | 71800 | 72830 | 71800 | 72430 | 72470 | -90 | -50 | 84 | 1369 | 10 | |
| 2301 | 74560 | 72280 | 72790 | 71980 | 72530 | 72520 | -2030 | -2040 | 41 | 657 | 3 | |
| 2302 | 73270 | 72000 | 72790 | 71950 | 72370 | 72510 | -900 | -760 | 29 | 95 | -1 | |
| Total | 242654 | 337827 / -19419 | ||||||||||
| Aluminum | 2203 | 23000 | 21910 | 22690 | 21090 | 21900 | 21970 | -1100 | -1030 | 15245 | 23010 | -3860 |
| 2204 | 23090 | 21200 | 22425 | 21085 | 21830 | 21940 | -1260 | -1150 | 484953 | 174810 | -13140 | |
| 2205 | 23110 | 22000 | 22450 | 21060 | 21895 | 22005 | -1215 | -1105 | 269996 | 164743 | 5742 | |
| 2206 | 23130 | 22145 | 22465 | 21175 | 21930 | 22025 | -1200 | -1105 | 53093 | 62971 | 4265 | |
| 2207 | 23210 | 22535 | 22535 | 21350 | 21970 | 22055 | -1240 | -1155 | 22021 | 26295 | 5716 | |
| 2208 | 23240 | 22150 | 22510 | 21380 | 22000 | 22040 | -1240 | -1200 | 4841 | 11715 | 2101 | |
| 2209 | 23290 | 22555 | 22555 | 21425 | 22020 | 22080 | -1270 | -1210 | 3744 | 14200 | 1245 | |
| 2210 | 22950 | 21810 | 22550 | 21320 | 22070 | 21985 | -880 | -965 | 771 | 5528 | 28 | |
| 2211 | 23125 | 21675 | 22545 | 21395 | 22060 | 21995 | -1065 | -1130 | 445 | 4158 | 194 | |
| 2212 | 22935 | 21915 | 22315 | 21465 | 22080 | 22075 | -855 | -860 | 292 | 563 | 144 | |
| 2301 | 23020 | 22220 | 22385 | 21400 | 22080 | 22095 | -940 | -925 | 171 | 904 | 14 | |
| 2302 | 22960 | 22225 | 22395 | 21525 | 22030 | 21970 | -930 | -990 | 44 | 610 | -3 | |
| Total | 855616 | 489507 / 2446 | ||||||||||
| Zinc | 2203 | 26925 | 26510 | 26785 | 25780 | 26050 | 26280 | -875 | -645 | 3515 | 11400 | -1315 |
| 2204 | 27025 | 26215 | 26900 | 25785 | 26130 | 26355 | -895 | -670 | 380142 | 94398 | -21428 | |
| 2205 | 27045 | 26600 | 26925 | 25800 | 26155 | 26385 | -890 | -660 | 160854 | 76204 | -8847 | |
| 2206 | 27085 | 26590 | 26885 | 25400 | 26110 | 26360 | -975 | -725 | 37143 | 38567 | -1585 | |
| 2207 | 27655 | 26055 | 26830 | 25730 | 26050 | 26185 | -1605 | -1470 | 4225 | 5862 | -28 | |
| 2208 | 27605 | 25850 | 26830 | 25790 | 26025 | 26140 | -1580 | -1465 | 191 | 646 | -3 | |
| 2209 | 27670 | 25860 | 26685 | 25685 | 25990 | 26110 | -1680 | -1560 | 133 | 397 | -16 | |
| 2210 | 27225 | 26145 | 26475 | 25685 | 25685 | 26085 | -1540 | -1140 | 95 | 229 | 56 | |
| 2211 | 27555 | 25555 | 26690 | 25555 | 26200 | 26230 | -1355 | -1325 | 45 | 285 | -2 | |
| 2212 | 27335 | 25705 | 26140 | 25700 | 25700 | 26005 | -1635 | -1330 | 21 | 26 | -15 | |
| 2301 | 27560 | 25420 | 26285 | 25420 | 26030 | 25980 | -1530 | -1580 | 36 | 48 | -8 | |
| 2302 | 26970 | 26005 | 26525 | 25565 | 25900 | 26085 | -1070 | -885 | 27 | 69 | -15 | |
| 小计 | 586427 | 228131 / -33206 | ||||||||||
豫公网安备41010502003434号