| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 72050 | 72300 | 72390 | 71850 | 71900 | 72000 | -150 | -50 | 7855 | 5185 | -3720 |
| 2204 | 72130 | 72390 | 72410 | 71750 | 71780 | 72010 | -350 | -120 | 56960 | 111596 | 44 | |
| 2205 | 72120 | 72090 | 72360 | 71690 | 71700 | 71970 | -420 | -150 | 40341 | 99452 | -543 | |
| 2206 | 72050 | 72200 | 72280 | 71620 | 71670 | 71910 | -380 | -140 | 11953 | 56538 | 2769 | |
| 2207 | 71960 | 72160 | 72240 | 71600 | 71640 | 71830 | -320 | -130 | 3713 | 19568 | 896 | |
| 2208 | 71890 | 72210 | 72210 | 71510 | 71640 | 71790 | -250 | -100 | 394 | 9143 | 63 | |
| 2209 | 71910 | 72120 | 72180 | 71590 | 71600 | 71770 | -310 | -140 | 422 | 6806 | 96 | |
| 2210 | 71890 | 72030 | 72100 | 71500 | 71650 | 71790 | -240 | -100 | 235 | 2787 | 79 | |
| 2211 | 71900 | 72020 | 72120 | 71540 | 71540 | 71780 | -360 | -120 | 98 | 2693 | 27 | |
| 2212 | 71950 | 72100 | 72100 | 71570 | 71580 | 71800 | -370 | -150 | 107 | 1910 | 34 | |
| 2301 | 71790 | 72000 | 72110 | 71580 | 71610 | 71810 | -180 | 20 | 34 | 631 | 10 | |
| 2302 | 71820 | 72060 | 72060 | 71710 | 71710 | 71800 | -110 | -20 | 9 | 106 | 3 | |
| Total | 122121 | 316415 / -242 | ||||||||||
| Aluminum | 2203 | 21910 | 22030 | 22880 | 21750 | 21850 | 21905 | -60 | -5 | 3040 | 13250 | -2250 |
| 2204 | 21925 | 21880 | 22160 | 21720 | 21855 | 21905 | -70 | -20 | 221513 | 150311 | -10568 | |
| 2205 | 21940 | 21995 | 22145 | 21720 | 21870 | 21900 | -70 | -40 | 129316 | 156555 | -2438 | |
| 2206 | 21955 | 22100 | 22155 | 21720 | 21870 | 21900 | -85 | -55 | 30839 | 58626 | -1527 | |
| 2207 | 22010 | 22025 | 22160 | 21730 | 21865 | 21915 | -145 | -95 | 9087 | 30551 | 1282 | |
| 2208 | 22100 | 22035 | 22165 | 21735 | 21865 | 21955 | -235 | -145 | 2837 | 10346 | 275 | |
| 2209 | 22045 | 22010 | 22080 | 21735 | 21820 | 21945 | -225 | -100 | 1788 | 13785 | -517 | |
| 2210 | 22005 | 22165 | 22165 | 21780 | 21905 | 21875 | -100 | -130 | 53 | 5565 | 9 | |
| 2211 | 22005 | 22900 | 22900 | 21780 | 21880 | 21940 | -125 | -65 | 50 | 4180 | 12 | |
| 2212 | 22000 | 22010 | 22010 | 21800 | 21900 | 21890 | -100 | -110 | 19 | 604 | -2 | |
| 2301 | 22015 | 22060 | 22060 | 21805 | 21805 | 21910 | -210 | -105 | 21 | 918 | 5 | |
| 2302 | 22020 | 22060 | 22060 | 21755 | 21900 | 21900 | -120 | -120 | 24 | 641 | 6 | |
| Total | 398587 | 445332 / -15713 | ||||||||||
| Zinc | 2203 | 25515 | 25450 | 25495 | 25325 | 25335 | 25420 | -180 | -95 | 835 | 10030 | -355 |
| 2204 | 25600 | 25480 | 25550 | 25310 | 25340 | 25415 | -260 | -185 | 106872 | 70741 | -3993 | |
| 2205 | 25590 | 25455 | 25540 | 25310 | 25315 | 25405 | -275 | -185 | 59801 | 70667 | -435 | |
| 2206 | 25520 | 25395 | 25485 | 25260 | 25280 | 25360 | -240 | -160 | 13048 | 35562 | 467 | |
| 2207 | 25465 | 25375 | 25390 | 25195 | 25210 | 25295 | -255 | -170 | 571 | 5063 | 150 | |
| 2208 | 25485 | 25250 | 25320 | 25205 | 25210 | 25275 | -275 | -210 | 16 | 634 | -1 | |
| 2209 | 25405 | 25165 | 25320 | 25105 | 25215 | 25265 | -190 | -140 | 47 | 356 | -6 | |
| 2210 | 25385 | 25385 | 25385 | 0 | 0 | 0 | 217 | 0 | ||||
| 2211 | 25310 | 25265 | 25265 | -45 | -45 | 0 | 235 | 0 | ||||
| 2212 | 25215 | 25285 | 25285 | 25285 | 25285 | 25285 | 70 | 70 | 1 | 24 | 1 | |
| 2301 | 25385 | 25355 | 25355 | -30 | -30 | 0 | 44 | 0 | ||||
| 2302 | 25330 | 25100 | 25150 | 25100 | 25140 | 25130 | -190 | -200 | 6 | 15 | 1 | |
| Total | 181197 | 193588 / -4171 | ||||||||||
豫公网安备41010502003434号