| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2204 | 73580 | 73450 | 73750 | 73150 | 73230 | 73400 | -350 | -180 | 16340 | 40980 | -6335 |
| 2205 | 73540 | 73540 | 73700 | 73030 | 73160 | 73370 | -380 | -170 | 58868 | 152682 | -3221 | |
| 2206 | 73470 | 73390 | 73620 | 72930 | 73060 | 73230 | -410 | -240 | 22704 | 86556 | -104 | |
| 2207 | 73370 | 73300 | 73560 | 72860 | 72970 | 73180 | -400 | -190 | 4598 | 32005 | 607 | |
| 2208 | 73430 | 73160 | 73510 | 72840 | 72970 | 73080 | -460 | -350 | 1452 | 13022 | 396 | |
| 2209 | 73350 | 73220 | 73450 | 72780 | 72970 | 73080 | -380 | -270 | 384 | 8472 | 107 | |
| 2210 | 73290 | 73000 | 73390 | 72800 | 72880 | 73010 | -410 | -280 | 651 | 3540 | -551 | |
| 2211 | 73330 | 73170 | 73230 | 72780 | 72860 | 72880 | -470 | -450 | 104 | 4020 | 74 | |
| 2212 | 73160 | 73070 | 73340 | 72820 | 72840 | 73070 | -320 | -90 | 654 | 2759 | -592 | |
| 2301 | 73310 | 73130 | 73200 | 72750 | 72830 | 73060 | -480 | -250 | 21 | 878 | 9 | |
| 2302 | 72900 | 72820 | 72830 | 72820 | 72830 | 72820 | -70 | -80 | 2 | 1406 | 0 | |
| 2303 | 73200 | 73160 | 73160 | 72850 | 72850 | 72990 | -350 | -210 | 4 | 35 | 0 | |
| Total | 105782 | 346355 / -9610 | ||||||||||
| Aluminum | 2204 | 22755 | 22655 | 22840 | 22620 | 22660 | 22725 | -95 | -30 | 14383 | 46985 | -858 |
| 2205 | 22800 | 22730 | 22870 | 22620 | 22640 | 22745 | -160 | -55 | 200652 | 196224 | -3298 | |
| 2206 | 22800 | 22750 | 22875 | 22640 | 22655 | 22755 | -145 | -45 | 62315 | 101319 | 2487 | |
| 2207 | 22790 | 22730 | 22865 | 22635 | 22635 | 22750 | -155 | -40 | 14038 | 40255 | 1701 | |
| 2208 | 22735 | 22675 | 22850 | 22630 | 22635 | 22720 | -100 | -15 | 4462 | 14054 | 915 | |
| 2209 | 22725 | 22685 | 22840 | 22600 | 22600 | 22695 | -125 | -30 | 921 | 16682 | 117 | |
| 2210 | 22745 | 22785 | 22800 | 22625 | 22675 | 22725 | -70 | -20 | 108 | 4826 | 0 | |
| 2211 | 22750 | 22780 | 22870 | 22640 | 22640 | 22760 | -110 | 10 | 17 | 4523 | 8 | |
| 2212 | 22785 | 22725 | 22840 | 22665 | 22665 | 22750 | -120 | -35 | 49 | 962 | 12 | |
| 2301 | 22730 | 22790 | 22790 | 22600 | 22665 | 22695 | -65 | -35 | 44 | 1123 | 18 | |
| 2302 | 22685 | 22680 | 22680 | 22585 | 22585 | 22640 | -100 | -45 | 10 | 677 | 0 | |
| 2303 | 22645 | 22595 | 22720 | 22595 | 22720 | 22655 | 75 | 10 | 2 | 65 | 0 | |
| Total | 297001 | 427695 / 1102 | ||||||||||
| Zinc | 2204 | 26820 | 26790 | 27110 | 26715 | 26865 | 26865 | 45 | 45 | 6511 | 15475 | -2201 |
| 2205 | 26865 | 26790 | 27160 | 26730 | 26875 | 26950 | 10 | 85 | 156342 | 108951 | -1640 | |
| 2206 | 26855 | 26795 | 27150 | 26730 | 26875 | 26935 | 20 | 80 | 49007 | 63009 | 3516 | |
| 2207 | 26795 | 26745 | 27100 | 26690 | 26835 | 26905 | 40 | 110 | 9418 | 13371 | 840 | |
| 2208 | 26770 | 26765 | 27040 | 26730 | 26755 | 26890 | -15 | 120 | 306 | 1484 | 12 | |
| 2209 | 26740 | 26700 | 26970 | 26660 | 26720 | 26805 | -20 | 65 | 69 | 678 | 36 | |
| 2210 | 26670 | 26595 | 26940 | 26595 | 26760 | 26780 | 90 | 110 | 11 | 124 | 1 | |
| 2211 | 26625 | 26720 | 26850 | 26720 | 26720 | 26765 | 95 | 140 | 5 | 40 | 3 | |
| 2212 | 26600 | 26600 | 26600 | 0 | 0 | 0 | 31 | 0 | ||||
| 2301 | 26495 | 26655 | 26780 | 26480 | 26480 | 26625 | -15 | 130 | 15 | 65 | 9 | |
| 2302 | 25840 | 26600 | 26695 | 26500 | 26545 | 26585 | 705 | 745 | 5 | 23 | 1 | |
| 2303 | 26360 | 26755 | 26755 | 26375 | 26380 | 26515 | 20 | 155 | 4 | 12 | 1 | |
| Total | 221693 | 203263 / 578 | ||||||||||
豫公网安备41010502003434号