| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 74920 | 74900 | 75190 | 73660 | 73660 | 74240 | -1260 | -680 | 103972 | 96933 | -25467 |
| 2206 | 74840 | 74980 | 75150 | 73310 | 73340 | 74040 | -1500 | -800 | 131505 | 143815 | 2617 | |
| 2207 | 74680 | 74700 | 74990 | 73180 | 73200 | 73850 | -1480 | -830 | 29611 | 56771 | 2894 | |
| 2208 | 74570 | 74620 | 74870 | 73080 | 73100 | 73650 | -1470 | -920 | 9726 | 24478 | 2544 | |
| 2209 | 74500 | 74560 | 74780 | 73000 | 73120 | 73660 | -1380 | -840 | 3203 | 11538 | 685 | |
| 2210 | 74530 | 74600 | 74710 | 72970 | 72970 | 73680 | -1560 | -850 | 600 | 5428 | 203 | |
| 2211 | 74470 | 74500 | 74600 | 72900 | 72950 | 73420 | -1520 | -1050 | 552 | 3530 | 261 | |
| 2212 | 74480 | 74560 | 74560 | 72970 | 72970 | 73370 | -1510 | -1110 | 304 | 3187 | 144 | |
| 2301 | 74290 | 74430 | 74430 | 73000 | 73000 | 73450 | -1290 | -840 | 110 | 1491 | 67 | |
| 2302 | 74430 | 74440 | 74440 | 73000 | 73000 | 73240 | -1430 | -1190 | 173 | 371 | -98 | |
| 2303 | 74490 | 73580 | 73580 | 73000 | 73010 | 73310 | -1480 | -1180 | 77 | 241 | 25 | |
| 2304 | 74430 | 74120 | 74120 | 72970 | 72970 | 73260 | -1460 | -1170 | 28 | 43 | 24 | |
| Total | 279861 | 347826 / -16101 | ||||||||||
| Aluminum | 2205 | 21885 | 21845 | 21860 | 20650 | 20715 | 21245 | -1170 | -640 | 137694 | 75578 | -15950 |
| 2206 | 21900 | 21880 | 21880 | 20660 | 20700 | 21265 | -1200 | -635 | 500370 | 209981 | 24880 | |
| 2207 | 21900 | 21880 | 21880 | 20680 | 20700 | 21220 | -1200 | -680 | 79876 | 71102 | 6153 | |
| 2208 | 21885 | 21825 | 21840 | 20680 | 20710 | 21190 | -1175 | -695 | 26711 | 34434 | 4052 | |
| 2209 | 21860 | 21860 | 21860 | 20700 | 20795 | 21250 | -1065 | -610 | 14921 | 25724 | 4111 | |
| 2210 | 22460 | 21825 | 21825 | 20700 | 21160 | 21130 | -1300 | -1330 | 1537 | 6609 | 767 | |
| 2211 | 21905 | 21755 | 21770 | 20705 | 20780 | 21130 | -1125 | -775 | 279 | 4886 | 68 | |
| 2212 | 21895 | 21770 | 21795 | 20800 | 20820 | 21025 | -1075 | -870 | 222 | 1384 | 58 | |
| 2301 | 21900 | 21680 | 21725 | 20800 | 20800 | 21130 | -1100 | -770 | 380 | 1657 | 100 | |
| 2302 | 21865 | 21660 | 21690 | 20800 | 20800 | 21185 | -1065 | -680 | 168 | 1084 | 100 | |
| 2303 | 21890 | 21680 | 21685 | 20800 | 20800 | 21200 | -1090 | -690 | 18 | 232 | 3 | |
| 2304 | 21885 | 21730 | 21730 | 20950 | 21010 | 21110 | -875 | -775 | 6 | 17 | 2 | |
| Total | 762182 | 432688 / 24344 | ||||||||||
| Zinc | 2205 | 28535 | 28520 | 28680 | 27650 | 27650 | 28070 | -885 | -465 | 105320 | 41330 | -20099 |
| 2206 | 28565 | 28560 | 28720 | 27640 | 27650 | 28075 | -915 | -490 | 327407 | 129186 | -8745 | |
| 2207 | 28520 | 28555 | 28690 | 27640 | 27645 | 28045 | -875 | -475 | 48033 | 34251 | 3612 | |
| 2208 | 28415 | 28485 | 28600 | 27600 | 27600 | 28005 | -815 | -410 | 7499 | 10379 | 869 | |
| 2209 | 28340 | 28395 | 28480 | 27500 | 27550 | 27900 | -790 | -440 | 896 | 2108 | -51 | |
| 2210 | 28240 | 28250 | 28250 | 27460 | 27460 | 27715 | -780 | -525 | 17 | 292 | 5 | |
| 2211 | 28135 | 28080 | 28080 | 27375 | 27375 | 27665 | -760 | -470 | 8 | 95 | 0 | |
| 2212 | 28150 | 28070 | 28110 | 27245 | 27380 | 27875 | -770 | -275 | 36 | 589 | 32 | |
| 2301 | 28085 | 28030 | 28030 | 27215 | 27435 | 27450 | -650 | -635 | 13 | 460 | -2 | |
| 2302 | 27915 | 27405 | 27405 | 27335 | 27335 | 27360 | -580 | -555 | 3 | 53 | -1 | |
| 2303 | 27950 | 27575 | 27575 | 27060 | 27060 | 27255 | -890 | -695 | 4 | 42 | 0 | |
| 2304 | 27915 | 27450 | 27565 | 27450 | 27565 | 27505 | -350 | -410 | 2 | 7 | -1 | |
| Total | 489238 | 218792 / -24381 | ||||||||||
豫公网安备41010502003434号