| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2204 | 73810 | 73930 | 74000 | 73480 | 73510 | 73580 | -300 | -230 | 15450 | 32915 | -5035 |
| 2205 | 73710 | 73720 | 73950 | 73350 | 73410 | 73560 | -300 | -150 | 55126 | 154531 | -665 | |
| 2206 | 73610 | 73630 | 73850 | 73260 | 73330 | 73460 | -280 | -150 | 21951 | 90348 | 1440 | |
| 2207 | 73510 | 73590 | 73770 | 73160 | 73240 | 73350 | -270 | -160 | 7343 | 34274 | 1051 | |
| 2208 | 73510 | 73720 | 73730 | 73130 | 73190 | 73330 | -320 | -180 | 1981 | 13637 | 304 | |
| 2209 | 73420 | 73620 | 73680 | 73090 | 73200 | 73340 | -220 | -80 | 475 | 8884 | 152 | |
| 2210 | 73250 | 73440 | 73620 | 73090 | 73180 | 73390 | -70 | 140 | 513 | 3976 | 329 | |
| 2211 | 73160 | 73610 | 73610 | 73120 | 73190 | 73310 | 30 | 150 | 185 | 2694 | 68 | |
| 2212 | 73350 | 73650 | 73660 | 73140 | 73200 | 73350 | -150 | 0 | 201 | 2865 | 93 | |
| 2301 | 73420 | 73510 | 73590 | 73200 | 73250 | 73400 | -170 | -20 | 106 | 955 | 52 | |
| 2302 | 73430 | 73520 | 73530 | 73210 | 73210 | 73370 | -220 | -60 | 46 | 1437 | 18 | |
| 2303 | 73400 | 73560 | 73560 | 73250 | 73250 | 73350 | -150 | -50 | 91 | 112 | 74 | |
| Total | 103468 | 346628 / -2119 | ||||||||||
| Aluminum | 2204 | 22585 | 22640 | 22640 | 21785 | 21875 | 22125 | -710 | -460 | 20420 | 41230 | -4915 |
| 2205 | 22600 | 22580 | 22620 | 21770 | 21815 | 22130 | -785 | -470 | 293261 | 194567 | -1034 | |
| 2206 | 22615 | 22615 | 22625 | 21795 | 21840 | 22145 | -775 | -470 | 116885 | 114424 | 11679 | |
| 2207 | 22605 | 22685 | 22685 | 21810 | 21855 | 22120 | -750 | -485 | 30380 | 49522 | 6555 | |
| 2208 | 22590 | 22680 | 22680 | 21805 | 21840 | 22145 | -750 | -445 | 10823 | 17935 | 2790 | |
| 2209 | 22590 | 22620 | 22620 | 21820 | 21835 | 22105 | -755 | -485 | 3516 | 17964 | 1018 | |
| 2210 | 22615 | 22545 | 22545 | 21835 | 21925 | 22125 | -690 | -490 | 429 | 4986 | 131 | |
| 2211 | 22630 | 22515 | 22535 | 21875 | 21895 | 22095 | -735 | -535 | 90 | 4520 | -8 | |
| 2212 | 22625 | 22505 | 22530 | 21800 | 21815 | 22115 | -810 | -510 | 173 | 989 | 18 | |
| 2301 | 22830 | 22480 | 22480 | 21810 | 21810 | 22040 | -1020 | -790 | 173 | 1150 | 27 | |
| 2302 | 22640 | 22245 | 22245 | 21935 | 22020 | 22125 | -620 | -515 | 122 | 781 | 104 | |
| 2303 | 22625 | 22355 | 22355 | 21950 | 21980 | 22045 | -645 | -580 | 14 | 65 | 1 | |
| Total | 476286 | 448133 / 16366 | ||||||||||
| Zinc | 2204 | 27395 | 27480 | 27500 | 27120 | 27235 | 27250 | -160 | -145 | 6025 | 11420 | -2265 |
| 2205 | 27405 | 27490 | 27550 | 27145 | 27280 | 27340 | -125 | -65 | 132779 | 111685 | -964 | |
| 2206 | 27395 | 27470 | 27520 | 27125 | 27245 | 27315 | -150 | -80 | 53593 | 67271 | 1137 | |
| 2207 | 27330 | 27400 | 27465 | 27080 | 27200 | 27255 | -130 | -75 | 11272 | 16036 | 1007 | |
| 2208 | 27265 | 27375 | 27375 | 27045 | 27115 | 27250 | -150 | -15 | 282 | 1754 | 139 | |
| 2209 | 27235 | 27350 | 27350 | 27010 | 27055 | 27165 | -180 | -70 | 167 | 853 | 89 | |
| 2210 | 27090 | 27165 | 27245 | 26945 | 26945 | 27105 | -145 | 15 | 17 | 131 | 5 | |
| 2211 | 27200 | 27205 | 27205 | 27205 | 27205 | 27205 | 5 | 5 | 1 | 41 | 1 | |
| 2212 | 26955 | 27025 | 27025 | 26990 | 26990 | 27005 | 35 | 50 | 2 | 32 | 1 | |
| 2301 | 27050 | 26845 | 26905 | 26800 | 26905 | 26840 | -145 | -210 | 5 | 64 | 0 | |
| 2302 | 26935 | 26985 | 26985 | 26675 | 26750 | 26875 | -185 | -60 | 5 | 27 | -2 | |
| 2303 | 26995 | 26735 | 26830 | 26735 | 26830 | 26795 | -165 | -200 | 3 | 17 | 2 | |
| Total | 204151 | 209331 / -850 | ||||||||||
豫公网安备41010502003434号