| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2204 | 73700 | 73880 | 73990 | 73370 | 73630 | 73610 | -70 | -90 | 27405 | 76902 | -4300 |
| 2205 | 73640 | 73600 | 73920 | 73300 | 73560 | 73570 | -80 | -70 | 56602 | 153934 | 54 | |
| 2206 | 73530 | 73600 | 73820 | 73190 | 73450 | 73490 | -80 | -40 | 14160 | 75759 | 481 | |
| 2207 | 73480 | 73530 | 73730 | 73130 | 73340 | 73380 | -140 | -100 | 3705 | 28143 | 838 | |
| 2208 | 73480 | 73500 | 73700 | 73120 | 73290 | 73350 | -190 | -130 | 1067 | 12896 | 92 | |
| 2209 | 73390 | 73370 | 73610 | 73120 | 73320 | 73240 | -70 | -150 | 709 | 8680 | -190 | |
| 2210 | 73330 | 73320 | 73550 | 72870 | 73270 | 73230 | -60 | -100 | 349 | 3656 | -20 | |
| 2211 | 73360 | 73300 | 73310 | 73090 | 73160 | 73170 | -200 | -190 | 37 | 3867 | 26 | |
| 2212 | 73350 | 73340 | 73540 | 73070 | 73300 | 73240 | -50 | -110 | 144 | 3769 | 7 | |
| 2301 | 73250 | 73300 | 73450 | 73030 | 73300 | 73220 | 50 | -30 | 140 | 736 | 11 | |
| 2302 | 73200 | 73370 | 73370 | 73100 | 73250 | 73220 | 50 | 20 | 8 | 1466 | 3 | |
| 2303 | 73290 | 73450 | 73510 | 73250 | 73250 | 73350 | -40 | 60 | 5 | 31 | 1 | |
| Total | 104331 | 369839 / -2997 | ||||||||||
| Aluminum | 2204 | 23250 | 23140 | 23220 | 22900 | 23060 | 23030 | -190 | -220 | 56187 | 70197 | -6516 |
| 2205 | 23280 | 23190 | 23235 | 22920 | 23090 | 23055 | -190 | -225 | 256657 | 242986 | 352 | |
| 2206 | 23260 | 23150 | 23220 | 22920 | 23080 | 23050 | -180 | -210 | 55976 | 78070 | 2370 | |
| 2207 | 23225 | 23170 | 23185 | 22910 | 23050 | 23035 | -175 | -190 | 13792 | 30426 | 1082 | |
| 2208 | 23200 | 23150 | 23185 | 22900 | 23020 | 23000 | -180 | -200 | 1790 | 11211 | 108 | |
| 2209 | 23170 | 23355 | 23355 | 22885 | 23015 | 22980 | -155 | -190 | 1037 | 14086 | 160 | |
| 2210 | 23140 | 23040 | 23040 | 22885 | 23000 | 22965 | -140 | -175 | 170 | 4617 | 86 | |
| 2211 | 23180 | 23005 | 23030 | 22900 | 23030 | 22975 | -150 | -205 | 45 | 4385 | 5 | |
| 2212 | 23165 | 23000 | 23040 | 22825 | 22985 | 22980 | -180 | -185 | 30 | 824 | 14 | |
| 2301 | 23140 | 22985 | 23045 | 22875 | 22970 | 22940 | -170 | -200 | 27 | 1061 | 11 | |
| 2302 | 23090 | 22970 | 22970 | 22900 | 22940 | 22920 | -150 | -170 | 6 | 693 | 3 | |
| 2303 | 23070 | 22945 | 22945 | 22790 | 22790 | 22905 | -280 | -165 | 31 | 63 | -5 | |
| Total | 385748 | 458619 / -2330 | ||||||||||
| Zinc | 2204 | 26235 | 26020 | 26445 | 26020 | 26340 | 26255 | 105 | 20 | 27748 | 29435 | -2142 |
| 2205 | 26250 | 26250 | 26470 | 26080 | 26380 | 26265 | 130 | 15 | 143182 | 101217 | 1557 | |
| 2206 | 26220 | 26120 | 26460 | 26075 | 26370 | 26250 | 150 | 30 | 23539 | 43304 | 1790 | |
| 2207 | 26185 | 26095 | 26405 | 26045 | 26340 | 26200 | 155 | 15 | 3198 | 8500 | 322 | |
| 2208 | 26120 | 26185 | 26360 | 26020 | 26255 | 26110 | 135 | -10 | 120 | 735 | 21 | |
| 2209 | 26095 | 26165 | 26250 | 26000 | 26250 | 26170 | 155 | 75 | 17 | 531 | 9 | |
| 2210 | 26030 | 25970 | 25970 | 25970 | 25970 | 25970 | -60 | -60 | 2 | 118 | -1 | |
| 2211 | 26000 | 26000 | 26000 | 0 | 0 | 0 | 37 | 0 | ||||
| 2212 | 25990 | 25990 | 25990 | 0 | 0 | 0 | 32 | 0 | ||||
| 2301 | 25665 | 25945 | 25945 | 25780 | 25860 | 25830 | 195 | 165 | 6 | 49 | 0 | |
| 2302 | 25600 | 25835 | 25835 | 25835 | 25835 | 25835 | 235 | 235 | 1 | 16 | 1 | |
| 2303 | 25850 | 25870 | 25940 | 25870 | 25940 | 25905 | 90 | 55 | 4 | 8 | 0 | |
| Total | 197817 | 183982 / 1557 | ||||||||||
豫公网安备41010502003434号