| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 75160 | 74760 | 74770 | 74320 | 74480 | 74510 | -680 | -650 | 60056 | 135362 | -14029 |
| 2206 | 75030 | 74400 | 74600 | 74210 | 74350 | 74380 | -680 | -650 | 42674 | 120617 | 710 | |
| 2207 | 74840 | 74320 | 74460 | 74080 | 74250 | 74250 | -590 | -590 | 10365 | 51007 | 91 | |
| 2208 | 74730 | 74450 | 74450 | 73990 | 74150 | 74170 | -580 | -560 | 3456 | 21769 | 229 | |
| 2209 | 74640 | 74390 | 74390 | 73960 | 74100 | 74140 | -540 | -500 | 952 | 10344 | 118 | |
| 2210 | 74680 | 74200 | 74260 | 73950 | 74050 | 74070 | -630 | -610 | 172 | 4877 | 58 | |
| 2211 | 74600 | 74130 | 74190 | 73830 | 74000 | 74040 | -600 | -560 | 252 | 3137 | 70 | |
| 2212 | 74540 | 74150 | 74150 | 73900 | 74030 | 74020 | -510 | -520 | 356 | 3001 | -84 | |
| 2301 | 74560 | 74120 | 74170 | 73900 | 74020 | 74050 | -540 | -510 | 89 | 1421 | 36 | |
| 2302 | 74380 | 74160 | 74160 | 73900 | 73960 | 74000 | -420 | -380 | 16 | 437 | -6 | |
| 2303 | 74440 | 73910 | 74100 | 73900 | 74010 | 74020 | -430 | -420 | 18 | 198 | 7 | |
| 2304 | 74450 | 74000 | 74010 | 73980 | 74000 | 73990 | -450 | -460 | 7 | 13 | 4 | |
| Total | 118413 | 352183 / -12796 | ||||||||||
| Aluminum | 2205 | 22065 | 21795 | 21900 | 21720 | 21790 | 21800 | -275 | -265 | 142262 | 118918 | -11387 |
| 2206 | 22065 | 21835 | 21895 | 21720 | 21800 | 21800 | -265 | -265 | 163154 | 166992 | 5762 | |
| 2207 | 22065 | 21910 | 21910 | 21735 | 21800 | 21815 | -265 | -250 | 23202 | 61239 | 466 | |
| 2208 | 22055 | 21870 | 21890 | 21740 | 21800 | 21815 | -255 | -240 | 5996 | 29806 | -717 | |
| 2209 | 22005 | 21800 | 21900 | 21740 | 21810 | 21810 | -195 | -195 | 2858 | 20470 | 253 | |
| 2210 | 22040 | 21840 | 21885 | 21750 | 21825 | 21815 | -215 | -225 | 161 | 5771 | -15 | |
| 2211 | 21980 | 21925 | 21925 | 21785 | 21810 | 21845 | -170 | -135 | 53 | 4794 | 6 | |
| 2212 | 22080 | 21910 | 21910 | 21850 | 21865 | 21855 | -215 | -225 | 23 | 1302 | 1 | |
| 2301 | 22115 | 21900 | 21900 | 21790 | 21800 | 21835 | -315 | -280 | 40 | 1502 | 12 | |
| 2302 | 21990 | 21870 | 21870 | 21805 | 21805 | 21835 | -185 | -155 | 2 | 984 | -1 | |
| 2303 | 22090 | 21815 | 21920 | 21815 | 21920 | 21825 | -170 | -265 | 9 | 223 | 1 | |
| 2304 | 22020 | 21875 | 22080 | 21700 | 21805 | 21875 | -215 | -145 | 37 | 15 | 13 | |
| Total | 337797 | 412016 / -5606 | ||||||||||
| Zinc | 2205 | 28690 | 28470 | 28800 | 28265 | 28650 | 28585 | -40 | -105 | 190322 | 85843 | -11701 |
| 2206 | 28700 | 28560 | 28830 | 28275 | 28670 | 28610 | -30 | -90 | 176466 | 126176 | 13001 | |
| 2207 | 28645 | 28500 | 28770 | 28235 | 28605 | 28545 | -40 | -100 | 22996 | 28691 | 1662 | |
| 2208 | 28560 | 28380 | 28690 | 28140 | 28525 | 28480 | -35 | -80 | 3774 | 8651 | 1857 | |
| 2209 | 28475 | 28210 | 28535 | 28055 | 28440 | 28355 | -35 | -120 | 376 | 1839 | 41 | |
| 2210 | 28440 | 28070 | 28400 | 27945 | 28290 | 28230 | -150 | -210 | 18 | 290 | 1 | |
| 2211 | 28360 | 28360 | 28360 | 0 | 0 | 0 | 89 | 0 | ||||
| 2212 | 28070 | 28005 | 28115 | 28005 | 28115 | 28040 | 45 | -30 | 3 | 554 | -2 | |
| 2301 | 28185 | 28000 | 28170 | 27570 | 28010 | 27890 | -175 | -295 | 11 | 461 | 3 | |
| 2302 | 27505 | 27890 | 27980 | 27890 | 27980 | 27970 | 475 | 465 | 24 | 55 | 20 | |
| 2303 | 28135 | 27960 | 27960 | 27715 | 27715 | 27810 | -420 | -325 | 5 | 44 | 4 | |
| 2304 | 27990 | 27750 | 27955 | 27750 | 27955 | 27835 | -35 | -155 | 3 | 10 | 1 | |
| Total | 393998 | 252703 / 4887 | ||||||||||
豫公网安备41010502003434号