| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2204 | 73610 | 73500 | 73780 | 73400 | 73680 | 73610 | 70 | 0 | 18955 | 15320 | -4250 |
| 2205 | 73400 | 73200 | 73450 | 72930 | 73350 | 73230 | -50 | -170 | 70395 | 151281 | -2358 | |
| 2206 | 73340 | 73100 | 73290 | 72820 | 73210 | 73100 | -130 | -240 | 36707 | 94609 | -357 | |
| 2207 | 73230 | 72770 | 73200 | 72720 | 73080 | 73010 | -150 | -220 | 9246 | 38533 | 1758 | |
| 2208 | 73220 | 72900 | 73100 | 72670 | 73010 | 72950 | -210 | -270 | 3971 | 16504 | 1040 | |
| 2209 | 73210 | 72900 | 73100 | 72670 | 72960 | 72930 | -250 | -280 | 945 | 9056 | 372 | |
| 2210 | 73390 | 73050 | 73090 | 72780 | 72950 | 72950 | -440 | -440 | 482 | 4525 | 180 | |
| 2211 | 73080 | 72880 | 73050 | 72730 | 72920 | 72900 | -160 | -180 | 203 | 2798 | 51 | |
| 2212 | 73170 | 72960 | 73000 | 72630 | 72960 | 72900 | -210 | -270 | 177 | 3009 | 103 | |
| 2301 | 73150 | 72990 | 73040 | 72790 | 72930 | 72930 | -220 | -220 | 80 | 1018 | 41 | |
| 2302 | 73530 | 72950 | 73010 | 72870 | 72940 | 72930 | -590 | -600 | 27 | 1309 | 14 | |
| 2303 | 73140 | 72980 | 73020 | 72760 | 73020 | 72940 | -120 | -200 | 17 | 126 | 8 | |
| Total | 141205 | 338088 / -3398 | ||||||||||
| Aluminum | 2204 | 21370 | 21125 | 21130 | 20655 | 21060 | 20915 | -310 | -455 | 16525 | 21130 | -7915 |
| 2205 | 21330 | 20975 | 21160 | 20605 | 21070 | 20870 | -260 | -460 | 280789 | 184396 | -5320 | |
| 2206 | 21325 | 20960 | 21185 | 20630 | 21095 | 20905 | -230 | -420 | 151800 | 136550 | 12217 | |
| 2207 | 21345 | 21060 | 21205 | 20655 | 21120 | 20955 | -225 | -390 | 37518 | 60017 | 4360 | |
| 2208 | 21365 | 21005 | 21220 | 20660 | 21120 | 20995 | -245 | -370 | 15558 | 28570 | 3539 | |
| 2209 | 21345 | 21000 | 21230 | 20665 | 21110 | 20975 | -235 | -370 | 4208 | 19674 | 456 | |
| 2210 | 21380 | 21050 | 21230 | 20745 | 21155 | 21000 | -225 | -380 | 391 | 5325 | 54 | |
| 2211 | 21450 | 21100 | 21285 | 20800 | 21220 | 21100 | -230 | -350 | 210 | 4691 | 52 | |
| 2212 | 21405 | 21070 | 21300 | 20855 | 21240 | 21140 | -165 | -265 | 197 | 1163 | -6 | |
| 2301 | 21610 | 21210 | 21280 | 20800 | 21230 | 21005 | -380 | -605 | 251 | 1443 | 40 | |
| 2302 | 21365 | 21090 | 21345 | 20805 | 21240 | 21135 | -125 | -230 | 74 | 955 | 31 | |
| 2303 | 21470 | 21090 | 21210 | 20800 | 21210 | 20960 | -260 | -510 | 91 | 140 | 27 | |
| Total | 507612 | 464054 / 7535 | ||||||||||
| Zinc | 2204 | 27330 | 27480 | 27955 | 27100 | 27900 | 27640 | 570 | 310 | 4140 | 7870 | -655 |
| 2205 | 27390 | 27360 | 27960 | 27070 | 27870 | 27515 | 480 | 125 | 192511 | 124099 | 10000 | |
| 2206 | 27365 | 27385 | 27915 | 27050 | 27815 | 27495 | 450 | 130 | 76728 | 76251 | 8298 | |
| 2207 | 27300 | 27360 | 27850 | 26995 | 27765 | 27440 | 465 | 140 | 13879 | 20062 | 1859 | |
| 2208 | 27245 | 27220 | 27735 | 26925 | 27660 | 27535 | 415 | 290 | 996 | 2631 | 465 | |
| 2209 | 27195 | 27185 | 27620 | 26870 | 27580 | 27385 | 385 | 190 | 257 | 1116 | 124 | |
| 2210 | 27055 | 27150 | 27570 | 26800 | 27460 | 27185 | 405 | 130 | 46 | 164 | 18 | |
| 2211 | 27110 | 27040 | 27470 | 27040 | 27350 | 27380 | 240 | 270 | 21 | 51 | 10 | |
| 2212 | 27150 | 27025 | 27275 | 27025 | 27255 | 27185 | 105 | 35 | 5 | 40 | 5 | |
| 2301 | 26875 | 26790 | 27370 | 26790 | 27170 | 26810 | 295 | -65 | 215 | 275 | 210 | |
| 2302 | 26975 | 27000 | 27200 | 27000 | 27200 | 27155 | 225 | 180 | 7 | 31 | 3 | |
| 2303 | 26885 | 26835 | 27275 | 26665 | 27275 | 26925 | 390 | 40 | 3 | 19 | 1 | |
| Total | 288808 | 232609 / 20338 | ||||||||||
豫公网安备41010502003434号