| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2204 | 73580 | 73330 | 74000 | 73300 | 73900 | 73680 | 320 | 100 | 16615 | 27225 | -5690 |
| 2205 | 73560 | 73280 | 73930 | 73180 | 73760 | 73520 | 200 | -40 | 55949 | 158724 | 4193 | |
| 2206 | 73460 | 73140 | 73820 | 73100 | 73710 | 73440 | 250 | -20 | 22966 | 93275 | 2927 | |
| 2207 | 73350 | 72870 | 73720 | 72870 | 73600 | 73310 | 250 | -40 | 6836 | 36568 | 2294 | |
| 2208 | 73330 | 73020 | 73700 | 72980 | 73560 | 73280 | 230 | -50 | 1420 | 13951 | 314 | |
| 2209 | 73340 | 73000 | 73650 | 72920 | 73480 | 73120 | 140 | -220 | 825 | 8491 | -393 | |
| 2210 | 73390 | 72940 | 73640 | 72940 | 73470 | 73240 | 80 | -150 | 93 | 3988 | 12 | |
| 2211 | 73310 | 73070 | 73560 | 72970 | 73480 | 73130 | 170 | -180 | 53 | 2712 | 18 | |
| 2212 | 73350 | 73040 | 73270 | 73040 | 73270 | 73130 | -80 | -220 | 35 | 2879 | 14 | |
| 2301 | 73400 | 73030 | 73250 | 72960 | 73250 | 73090 | -150 | -310 | 47 | 966 | 11 | |
| 2302 | 73370 | 73020 | 73570 | 73020 | 73550 | 73260 | 180 | -110 | 32 | 1448 | 11 | |
| 2303 | 73350 | 73110 | 73350 | 73000 | 73350 | 73230 | 0 | -120 | 17 | 117 | 5 | |
| Total | 104888 | 350344 / 3716 | ||||||||||
| Aluminum | 2204 | 22125 | 21695 | 21920 | 21680 | 21850 | 21835 | -275 | -290 | 11930 | 36510 | -4720 |
| 2205 | 22130 | 21450 | 21925 | 21450 | 21825 | 21795 | -305 | -335 | 183295 | 186416 | -8151 | |
| 2206 | 22145 | 21680 | 21945 | 21505 | 21840 | 21820 | -305 | -325 | 73853 | 116468 | 2044 | |
| 2207 | 22120 | 21650 | 21950 | 21555 | 21845 | 21825 | -275 | -295 | 18933 | 50272 | 750 | |
| 2208 | 22145 | 21725 | 21940 | 21555 | 21845 | 21815 | -300 | -330 | 8100 | 20061 | 2126 | |
| 2209 | 22105 | 21730 | 21940 | 21230 | 21855 | 21820 | -250 | -285 | 1772 | 18209 | 245 | |
| 2210 | 22125 | 21780 | 21950 | 21675 | 21880 | 21840 | -245 | -285 | 213 | 5033 | 47 | |
| 2211 | 22095 | 21710 | 21960 | 21580 | 21890 | 21840 | -205 | -255 | 36 | 4534 | 14 | |
| 2212 | 22115 | 21780 | 21930 | 21780 | 21875 | 21860 | -240 | -255 | 153 | 1024 | 35 | |
| 2301 | 22040 | 21800 | 21930 | 21765 | 21920 | 21820 | -120 | -220 | 74 | 1152 | 2 | |
| 2302 | 22125 | 21730 | 22060 | 21730 | 21890 | 21835 | -235 | -290 | 43 | 787 | 6 | |
| 2303 | 22045 | 21700 | 21930 | 21700 | 21930 | 21740 | -115 | -305 | 38 | 83 | 18 | |
| Total | 298440 | 440549 / -7584 | ||||||||||
| Zinc | 2204 | 27250 | 27100 | 27210 | 26900 | 27110 | 27025 | -140 | -225 | 5130 | 9510 | -1910 |
| 2205 | 27340 | 27100 | 27240 | 26910 | 27150 | 27055 | -190 | -285 | 119501 | 109201 | -2484 | |
| 2206 | 27315 | 27145 | 27215 | 26900 | 27125 | 27040 | -190 | -275 | 42172 | 66700 | -571 | |
| 2207 | 27255 | 27005 | 27165 | 26860 | 27075 | 26995 | -180 | -260 | 10489 | 17012 | 976 | |
| 2208 | 27250 | 27070 | 27070 | 26810 | 27015 | 26915 | -235 | -335 | 600 | 1896 | 142 | |
| 2209 | 27165 | 27020 | 27020 | 26730 | 26975 | 26940 | -190 | -225 | 151 | 912 | 59 | |
| 2210 | 27105 | 26865 | 26935 | 26670 | 26935 | 26715 | -170 | -390 | 24 | 141 | 10 | |
| 2211 | 27205 | 26910 | 26910 | 26670 | 26670 | 26825 | -535 | -380 | 3 | 41 | 0 | |
| 2212 | 27005 | 27005 | 27005 | 0 | 0 | 0 | 32 | 0 | ||||
| 2301 | 26840 | 26715 | 26815 | 26520 | 26815 | 26660 | -25 | -180 | 7 | 64 | 0 | |
| 2302 | 26875 | 26765 | 26765 | 26445 | 26700 | 26610 | -175 | -265 | 5 | 27 | 0 | |
| 2303 | 26795 | 26575 | 26575 | 26575 | 26575 | 26575 | -220 | -220 | 1 | 18 | 1 | |
|
Total |
178083 | 205554 / -3777 | ||||||||||
豫公网安备41010502003434号