| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 72840 | 72000 | 72420 | 71530 | 71910 | 71890 | -930 | -950 | 17575 | 11465 | -4185 |
| 2204 | 72750 | 72000 | 72460 | 71440 | 71940 | 71850 | -810 | -900 | 98015 | 116352 | -10597 | |
| 2205 | 72720 | 72050 | 72430 | 71400 | 71840 | 71810 | -880 | -910 | 58531 | 99659 | -2980 | |
| 2206 | 72650 | 71900 | 72300 | 71300 | 71780 | 71700 | -870 | -950 | 24019 | 52746 | -10 | |
| 2207 | 72580 | 71990 | 72240 | 71290 | 71730 | 71680 | -850 | -900 | 5525 | 18391 | 682 | |
| 2208 | 72500 | 71770 | 72130 | 71200 | 71760 | 71650 | -740 | -850 | 1197 | 8932 | 262 | |
| 2209 | 72480 | 71990 | 72140 | 71260 | 71770 | 71670 | -710 | -810 | 652 | 6618 | 79 | |
| 2210 | 72500 | 71950 | 72060 | 71200 | 71850 | 71720 | -650 | -780 | 347 | 2649 | 84 | |
| 2211 | 72490 | 71820 | 71980 | 71330 | 71960 | 71820 | -530 | -670 | 807 | 2526 | 297 | |
| 2212 | 72470 | 71910 | 72010 | 71260 | 71870 | 71780 | -600 | -690 | 642 | 1692 | 323 | |
| 2301 | 72520 | 71940 | 72000 | 71080 | 71730 | 71780 | -790 | -740 | 178 | 545 | -112 | |
| 2302 | 72510 | 72010 | 72010 | 71010 | 71830 | 71690 | -680 | -820 | 14 | 94 | -1 | |
| Total | 207502 | 321669 / -16158 | ||||||||||
| Aluminum | 2203 | 21970 | 21630 | 21760 | 21170 | 21760 | 21515 | -210 | -455 | 11410 | 17740 | -5270 |
| 2204 | 21940 | 21825 | 21825 | 21135 | 21735 | 21485 | -205 | -455 | 378291 | 167867 | -6943 | |
| 2205 | 22005 | 21640 | 21805 | 21165 | 21755 | 21510 | -250 | -495 | 224201 | 161218 | -3525 | |
| 2206 | 22025 | 22060 | 22060 | 21195 | 21780 | 21560 | -245 | -465 | 63913 | 59428 | -3543 | |
| 2207 | 22055 | 21865 | 21920 | 21200 | 21785 | 21545 | -270 | -510 | 17279 | 28267 | 1972 | |
| 2208 | 22040 | 21945 | 21945 | 21225 | 21830 | 21600 | -210 | -440 | 1490 | 11789 | 74 | |
| 2209 | 22080 | 21835 | 21850 | 21255 | 21750 | 21550 | -330 | -530 | 2180 | 14488 | 288 | |
| 2210 | 21985 | 21860 | 21860 | 21375 | 21805 | 21520 | -180 | -465 | 600 | 5555 | 27 | |
| 2211 | 21995 | 22060 | 22060 | 21430 | 21785 | 21725 | -210 | -270 | 96 | 4151 | -7 | |
| 2212 | 22075 | 22000 | 22000 | 21445 | 21765 | 21650 | -310 | -425 | 233 | 607 | 44 | |
| 2301 | 22095 | 21550 | 21880 | 21375 | 21850 | 21665 | -245 | -430 | 124 | 910 | 6 | |
| 2302 | 21970 | 21800 | 21860 | 21355 | 21755 | 21735 | -215 | -235 | 65 | 635 | 25 | |
| Total | 699882 | 472655 / -16852 | ||||||||||
| Zinc | 2203 | 26280 | 25700 | 25755 | 25200 | 25550 | 25385 | -730 | -895 | 985 | 10945 | -455 |
| 2204 | 26355 | 25800 | 25835 | 25180 | 25555 | 25435 | -800 | -920 | 212634 | 80956 | -13442 | |
| 2205 | 26385 | 25300 | 25845 | 25200 | 25550 | 25435 | -835 | -950 | 108573 | 70827 | -5377 | |
| 2206 | 26360 | 25295 | 25820 | 25120 | 25495 | 25375 | -865 | -985 | 35173 | 34129 | -4438 | |
| 2207 | 26185 | 25225 | 25690 | 25050 | 25440 | 25340 | -745 | -845 | 3233 | 4720 | -1142 | |
| 2208 | 26140 | 25650 | 25650 | 25025 | 25305 | 25255 | -835 | -885 | 112 | 636 | -10 | |
| 2209 | 26110 | 25290 | 25425 | 24675 | 25370 | 25210 | -740 | -900 | 81 | 379 | -18 | |
| 2210 | 26085 | 25480 | 25480 | 25000 | 25235 | 25295 | -850 | -790 | 38 | 214 | -15 | |
| 2211 | 26230 | 25620 | 25620 | 25080 | 25315 | 25260 | -915 | -970 | 69 | 235 | -50 | |
| 2212 | 26005 | 25500 | 25500 | 25000 | 25000 | 25250 | -1005 | -755 | 4 | 24 | -2 | |
| 2301 | 25980 | 25185 | 25335 | 24865 | 25255 | 25155 | -725 | -825 | 15 | 44 | -4 | |
| 2302 | 26085 | 25555 | 25555 | 25005 | 25050 | 25230 | -1035 | -855 | 105 | 13 | -56 | |
| Total | 361022 | 203122 / -25009 | ||||||||||
豫公网安备41010502003434号