| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2204 | 73680 | 73850 | 73850 | 73480 | 73580 | 73610 | -100 | -70 | 20815 | 19570 | -7655 |
| 2205 | 73520 | 73690 | 73760 | 73160 | 73230 | 73400 | -290 | -120 | 60836 | 153639 | -5085 | |
| 2206 | 73440 | 73710 | 73710 | 73070 | 73140 | 73340 | -300 | -100 | 22807 | 94966 | 1691 | |
| 2207 | 73310 | 73600 | 73600 | 73010 | 73060 | 73230 | -250 | -80 | 5246 | 36775 | 207 | |
| 2208 | 73280 | 73510 | 73530 | 72960 | 73000 | 73220 | -280 | -60 | 3657 | 15464 | 1513 | |
| 2209 | 73120 | 73500 | 73500 | 72930 | 72980 | 73210 | -140 | 90 | 766 | 8684 | 193 | |
| 2210 | 73240 | 73470 | 73470 | 72910 | 73050 | 73390 | -190 | 150 | 597 | 4345 | 357 | |
| 2211 | 73130 | 73430 | 73430 | 72920 | 72920 | 73080 | -210 | -50 | 119 | 2747 | 35 | |
| 2212 | 73130 | 73430 | 73430 | 72950 | 72960 | 73170 | -170 | 40 | 102 | 2906 | 27 | |
| 2301 | 73090 | 73250 | 73250 | 72930 | 72990 | 73150 | -100 | 60 | 13 | 977 | 11 | |
| 2302 | 73260 | 73550 | 73550 | 72960 | 73020 | 73530 | -240 | 270 | 263 | 1295 | -153 | |
| 2303 | 73230 | 73200 | 73200 | 73090 | 73090 | 73140 | -140 | -90 | 2 | 118 | 1 | |
| Total | 115223 | 341486 / -8858 | ||||||||||
| Aluminum | 2204 | 21835 | 21850 | 21850 | 20855 | 21010 | 21370 | -825 | -465 | 18555 | 29045 | -7465 |
| 2205 | 21795 | 21810 | 21855 | 20840 | 21005 | 21330 | -790 | -465 | 272073 | 189716 | 3300 | |
| 2206 | 21820 | 21840 | 21870 | 20855 | 21035 | 21325 | -785 | -495 | 136016 | 124333 | 7865 | |
| 2207 | 21825 | 21855 | 21875 | 20880 | 21060 | 21345 | -765 | -480 | 36752 | 55657 | 5385 | |
| 2208 | 21815 | 21840 | 21875 | 20890 | 21065 | 21365 | -750 | -450 | 16702 | 25031 | 4970 | |
| 2209 | 21820 | 21820 | 21980 | 20915 | 21080 | 21345 | -740 | -475 | 5483 | 19218 | 1009 | |
| 2210 | 21840 | 21885 | 21885 | 20945 | 21075 | 21380 | -765 | -460 | 714 | 5271 | 238 | |
| 2211 | 21840 | 21890 | 21905 | 21000 | 21115 | 21450 | -725 | -390 | 291 | 4639 | 105 | |
| 2212 | 21860 | 21880 | 21880 | 21000 | 21080 | 21405 | -780 | -455 | 319 | 1169 | 145 | |
| 2301 | 21820 | 21920 | 21925 | 21010 | 21065 | 21610 | -755 | -210 | 520 | 1403 | 251 | |
| 2302 | 21835 | 21500 | 21570 | 21065 | 21065 | 21365 | -770 | -470 | 210 | 924 | 137 | |
| 2303 | 21740 | 21850 | 21850 | 21145 | 21150 | 21470 | -590 | -270 | 76 | 113 | 30 | |
| Total | 487711 | 456519 / 15970 | ||||||||||
| Zinc | 2204 | 27025 | 27265 | 27525 | 27225 | 27255 | 27330 | 230 | 305 | 4025 | 8525 | -985 |
| 2205 | 27055 | 27255 | 27580 | 27220 | 27240 | 27390 | 185 | 335 | 156877 | 114099 | 4898 | |
| 2206 | 27040 | 27260 | 27550 | 27180 | 27230 | 27365 | 190 | 325 | 59543 | 67953 | 1253 | |
| 2207 | 26995 | 27320 | 27490 | 27130 | 27170 | 27300 | 175 | 305 | 12113 | 18203 | 1191 | |
| 2208 | 26915 | 27195 | 27420 | 27040 | 27120 | 27245 | 205 | 330 | 623 | 2166 | 270 | |
| 2209 | 26940 | 27100 | 27350 | 27020 | 27045 | 27195 | 105 | 255 | 221 | 992 | 80 | |
| 2210 | 26715 | 26935 | 27245 | 26935 | 27045 | 27055 | 330 | 340 | 14 | 146 | 5 | |
| 2211 | 26825 | 27195 | 27195 | 27000 | 27000 | 27110 | 175 | 285 | 3 | 41 | 0 | |
| 2212 | 27005 | 27175 | 27175 | 26950 | 26950 | 27150 | -55 | 145 | 11 | 35 | 3 | |
| 2301 | 26660 | 26960 | 26960 | 26790 | 26790 | 26875 | 130 | 215 | 2 | 65 | 1 | |
| 2302 | 26610 | 27045 | 27045 | 26795 | 26795 | 26975 | 185 | 365 | 5 | 28 | 1 | |
| 2303 | 26575 | 26885 | 26885 | 26885 | 26885 | 26885 | 310 | 310 | 1 | 18 | 0 | |
| Total | 233438 | 212271 / 6717 | ||||||||||
豫公网安备41010502003434号