| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 74510 | 74140 | 74750 | 74140 | 74480 | 74470 | -30 | -40 | 48008 | 126276 | -9086 |
| 2206 | 74380 | 74150 | 74640 | 74020 | 74320 | 74340 | -60 | -40 | 39820 | 123542 | 2925 | |
| 2207 | 74250 | 73950 | 74500 | 73950 | 74160 | 74220 | -90 | -30 | 11421 | 51850 | 843 | |
| 2208 | 74170 | 73800 | 74430 | 73800 | 74090 | 74130 | -80 | -40 | 2893 | 21645 | -124 | |
| 2209 | 74140 | 73800 | 74370 | 73800 | 74110 | 74080 | -30 | -60 | 1236 | 10703 | 359 | |
| 2210 | 74070 | 73890 | 74330 | 73890 | 74070 | 73960 | 0 | -110 | 457 | 5229 | 352 | |
| 2211 | 74040 | 74040 | 74260 | 73990 | 74260 | 74060 | 220 | 20 | 26 | 3155 | 18 | |
| 2212 | 74020 | 73910 | 74150 | 73810 | 73910 | 73940 | -110 | -80 | 48 | 3022 | 21 | |
| 2301 | 74050 | 73870 | 74200 | 73870 | 73900 | 74020 | -150 | -30 | 27 | 1421 | 0 | |
| 2302 | 74000 | 74010 | 74290 | 74010 | 74290 | 74080 | 290 | 80 | 12 | 448 | 11 | |
| 2303 | 74020 | 73990 | 74100 | 73980 | 74100 | 74050 | 80 | 30 | 21 | 216 | 18 | |
| 2304 | 73990 | 74000 | 74130 | 74000 | 74130 | 74060 | 140 | 70 | 2 | 14 | 1 | |
| Total | 103971 | 347521 / -4662 | ||||||||||
| Aluminum | 2205 | 21800 | 21845 | 21990 | 21730 | 21770 | 21840 | -30 | 40 | 100496 | 99067 | -19851 |
| 2206 | 21800 | 21710 | 22015 | 21710 | 21775 | 21855 | -25 | 55 | 181051 | 182639 | 15647 | |
| 2207 | 21815 | 21800 | 22035 | 21755 | 21785 | 21870 | -30 | 55 | 33023 | 63368 | 2129 | |
| 2208 | 21815 | 21700 | 22025 | 21700 | 21780 | 21870 | -35 | 55 | 7759 | 29124 | -682 | |
| 2209 | 21810 | 21805 | 22020 | 21750 | 21780 | 21860 | -30 | 50 | 2464 | 20729 | 259 | |
| 2210 | 21815 | 21825 | 22010 | 21770 | 21820 | 21855 | 5 | 40 | 146 | 5737 | -34 | |
| 2211 | 21845 | 21825 | 22010 | 21775 | 21835 | 21915 | -10 | 70 | 31 | 4801 | 7 | |
| 2212 | 21855 | 22000 | 22000 | 21800 | 21815 | 21945 | -40 | 90 | 14 | 1305 | 3 | |
| 2301 | 21835 | 21850 | 22035 | 21785 | 21800 | 21875 | -35 | 40 | 116 | 1551 | 49 | |
| 2302 | 21835 | 21970 | 21970 | 21745 | 21810 | 21775 | -25 | -60 | 65 | 1000 | 16 | |
| 2303 | 21825 | 21865 | 21865 | 21865 | 21865 | 21865 | 40 | 40 | 1 | 224 | 1 | |
| 2304 | 21875 | 21945 | 21945 | 21945 | 21945 | 21945 | 70 | 70 | 1 | 14 | -1 | |
| Total | 325167 | 409559 / -2457 | ||||||||||
| Zinc | 2205 | 28585 | 28550 | 28680 | 28335 | 28370 | 28490 | -215 | -95 | 116926 | 74927 | -10946 |
| 2206 | 28610 | 28550 | 28700 | 28360 | 28400 | 28520 | -210 | -90 | 130665 | 129797 | 3621 | |
| 2207 | 28545 | 28485 | 28655 | 28320 | 28370 | 28475 | -175 | -70 | 18311 | 29073 | 382 | |
| 2208 | 28480 | 28410 | 28570 | 28240 | 28305 | 28385 | -175 | -95 | 2709 | 9193 | 542 | |
| 2209 | 28355 | 28235 | 28450 | 28150 | 28220 | 28255 | -135 | -100 | 544 | 1982 | 143 | |
| 2210 | 28230 | 28125 | 28340 | 28125 | 28135 | 28235 | -95 | 5 | 22 | 284 | -6 | |
| 2211 | 28360 | 27980 | 28230 | 27980 | 28085 | 28095 | -275 | -265 | 7 | 91 | 2 | |
| 2212 | 28040 | 27965 | 27995 | 27945 | 27995 | 27960 | -45 | -80 | 7 | 558 | 4 | |
| 2301 | 27890 | 27790 | 27910 | 27790 | 27910 | 27860 | 20 | -30 | 5 | 463 | 2 | |
| 2302 | 27970 | 27915 | 27915 | 27915 | 27915 | 27915 | -55 | -55 | 1 | 54 | -1 | |
| 2303 | 27810 | 27715 | 27840 | 27715 | 27840 | 27785 | 30 | -25 | 4 | 43 | -1 | |
| 2304 | 27835 | 27755 | 27755 | -80 | -80 | 0 | 10 | 0 | ||||
| Total | 269201 | 246475 / -6258 | ||||||||||
豫公网安备41010502003434号