| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2204 | 73650 | 73640 | 74350 | 73240 | 74250 | 73780 | 600 | 130 | 20887 | 55682 | -6668 |
| 2205 | 73540 | 73270 | 74310 | 73120 | 74210 | 73670 | 670 | 130 | 82724 | 166961 | 7087 | |
| 2206 | 73400 | 73370 | 74200 | 73010 | 74090 | 73520 | 690 | 120 | 35251 | 87191 | 9658 | |
| 2207 | 73320 | 73270 | 74130 | 72940 | 74020 | 73470 | 700 | 150 | 7524 | 30936 | 1204 | |
| 2208 | 73290 | 73240 | 74090 | 72920 | 73960 | 73480 | 670 | 190 | 1758 | 12611 | -105 | |
| 2209 | 73110 | 72960 | 74040 | 72860 | 73980 | 73500 | 870 | 390 | 723 | 8285 | 161 | |
| 2210 | 73290 | 73020 | 73960 | 72850 | 73930 | 73210 | 640 | -80 | 191 | 4085 | -14 | |
| 2211 | 73320 | 73020 | 73910 | 72900 | 73900 | 73290 | 580 | -30 | 108 | 3958 | -49 | |
| 2212 | 73180 | 73030 | 73950 | 72880 | 73800 | 73300 | 620 | 120 | 230 | 3347 | 27 | |
| 2301 | 73190 | 72830 | 73970 | 72830 | 73890 | 73550 | 700 | 360 | 150 | 870 | 110 | |
| 2302 | 73020 | 72900 | 72900 | 72900 | 72900 | 72900 | -120 | -120 | 1 | 1406 | 1 | |
| 2303 | 73140 | 72520 | 73880 | 72520 | 73880 | 73180 | 740 | 40 | 5 | 36 | 2 | |
| Total | 149552 | 375368 / 11414 | ||||||||||
| Aluminum | 2204 | 22995 | 22700 | 22910 | 22400 | 22910 | 22695 | -85 | -300 | 39983 | 51599 | -8281 |
| 2205 | 23015 | 22410 | 22940 | 22360 | 22935 | 22680 | -80 | -335 | 326163 | 216338 | -8995 | |
| 2206 | 23020 | 22735 | 22935 | 22330 | 22930 | 22685 | -90 | -335 | 100854 | 92039 | 3437 | |
| 2207 | 23010 | 22645 | 22920 | 22415 | 22915 | 22675 | -95 | -335 | 24755 | 39345 | 3827 | |
| 2208 | 22995 | 22500 | 22890 | 22410 | 22890 | 22665 | -105 | -330 | 5571 | 13099 | 1255 | |
| 2209 | 22990 | 22450 | 22875 | 22230 | 22855 | 22625 | -135 | -365 | 2405 | 16475 | 354 | |
| 2210 | 22940 | 22515 | 22860 | 22440 | 22850 | 22655 | -90 | -285 | 209 | 4821 | 17 | |
| 2211 | 22970 | 22835 | 22855 | 22460 | 22855 | 22730 | -115 | -240 | 147 | 4513 | 115 | |
| 2212 | 22975 | 22815 | 22880 | 22430 | 22865 | 22665 | -110 | -310 | 146 | 931 | 89 | |
| 2301 | 22965 | 22400 | 22910 | 22400 | 22835 | 22650 | -130 | -315 | 106 | 1112 | 25 | |
| 2302 | 22910 | 22520 | 22845 | 22400 | 22795 | 22555 | -115 | -355 | 30 | 680 | -11 | |
| 2303 | 22890 | 22795 | 22880 | 22460 | 22815 | 22790 | -75 | -100 | 721 | 66 | -693 | |
| Total | 501090 | 441018 / -8861 | ||||||||||
| Zinc | 2204 | 26500 | 26420 | 26995 | 26135 | 26740 | 26515 | 240 | 15 | 12786 | 19579 | -4561 |
| 2205 | 26515 | 26300 | 27030 | 26145 | 26775 | 26565 | 260 | 50 | 193827 | 112058 | 6096 | |
| 2206 | 26510 | 26400 | 27010 | 26150 | 26760 | 26585 | 250 | 75 | 55813 | 55527 | 4127 | |
| 2207 | 26480 | 26265 | 26960 | 26120 | 26730 | 26615 | 250 | 135 | 9485 | 11967 | 1620 | |
| 2208 | 26375 | 26100 | 26870 | 26090 | 26670 | 26560 | 295 | 185 | 194 | 1428 | 79 | |
| 2209 | 26385 | 25715 | 26820 | 25715 | 26690 | 26525 | 305 | 140 | 91 | 629 | 37 | |
| 2210 | 26390 | 26415 | 26730 | 26000 | 26595 | 26270 | 205 | -120 | 18 | 121 | -1 | |
| 2211 | 26300 | 26625 | 26625 | 26625 | 26625 | 26625 | 325 | 325 | 1 | 37 | 0 | |
| 2212 | 26320 | 26570 | 26570 | 26570 | 26570 | 26570 | 250 | 250 | 1 | 32 | 0 | |
| 2301 | 26215 | 26155 | 26525 | 26155 | 26470 | 26325 | 255 | 110 | 7 | 56 | 4 | |
| 2302 | 26055 | 25920 | 25920 | 25920 | 25920 | 25920 | -135 | -135 | 1 | 19 | 0 | |
| 2303 | 26025 | 26140 | 26140 | 115 | 115 | 0 | 9 | 0 | ||||
| Total | 272224 | 201462 / 7401 | ||||||||||
豫公网安备41010502003434号