| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 74240 | 73500 | 73960 | 72850 | 73540 | 73410 | -700 | -830 | 63046 | 78951 | -18714 |
| 2206 | 74040 | 73170 | 73750 | 72500 | 73260 | 73100 | -780 | -940 | 113019 | 148859 | 5044 | |
| 2207 | 73850 | 73100 | 73560 | 72360 | 73100 | 72970 | -750 | -880 | 25880 | 58484 | 1713 | |
| 2208 | 73650 | 72750 | 73400 | 72260 | 73000 | 72830 | -650 | -820 | 8621 | 25569 | 1091 | |
| 2209 | 73660 | 72850 | 73300 | 72180 | 72950 | 72760 | -710 | -900 | 3688 | 12394 | 856 | |
| 2210 | 73680 | 72910 | 73190 | 72120 | 72930 | 72800 | -750 | -880 | 1366 | 5965 | 537 | |
| 2211 | 73420 | 72840 | 73170 | 72140 | 72870 | 72580 | -550 | -840 | 946 | 3979 | 449 | |
| 2212 | 73370 | 72710 | 73120 | 72020 | 72900 | 72660 | -470 | -710 | 341 | 3337 | 150 | |
| 2301 | 73450 | 72740 | 73200 | 71910 | 72930 | 72880 | -520 | -570 | 564 | 1898 | 407 | |
| 2302 | 73240 | 72840 | 73200 | 71930 | 72920 | 72610 | -320 | -630 | 40 | 390 | 19 | |
| 2303 | 73310 | 72740 | 73090 | 72120 | 72890 | 72850 | -420 | -460 | 125 | 319 | 78 | |
| 2304 | 73260 | 72760 | 73200 | 72160 | 72910 | 72780 | -350 | -480 | 142 | 146 | 103 | |
| Total | 217778 | 340291 / -8267 | ||||||||||
| Aluminum | 2205 | 21245 | 20500 | 21020 | 20285 | 20720 | 20680 | -525 | -565 | 78871 | 65662 | -12630 |
| 2206 | 21265 | 20600 | 21035 | 20295 | 20715 | 20660 | -550 | -605 | 395818 | 211159 | 1177 | |
| 2207 | 21220 | 20700 | 21245 | 20315 | 20735 | 20685 | -485 | -535 | 70643 | 78523 | 7421 | |
| 2208 | 21190 | 20565 | 21030 | 20335 | 20740 | 20685 | -450 | -505 | 22058 | 38176 | 3742 | |
| 2209 | 21250 | 20610 | 21040 | 20355 | 20750 | 20695 | -500 | -555 | 8537 | 26582 | 858 | |
| 2210 | 21130 | 20630 | 21095 | 20385 | 20960 | 20695 | -170 | -435 | 1774 | 6996 | 387 | |
| 2211 | 21130 | 20745 | 21065 | 20435 | 20805 | 20565 | -325 | -565 | 503 | 5049 | 163 | |
| 2212 | 21025 | 20695 | 21000 | 20470 | 20810 | 20710 | -215 | -315 | 299 | 1430 | 46 | |
| 2301 | 21130 | 20765 | 21040 | 20415 | 20815 | 20780 | -315 | -350 | 177 | 1726 | 69 | |
| 2302 | 21185 | 20775 | 20955 | 20450 | 20905 | 20795 | -280 | -390 | 90 | 1113 | 29 | |
| 2303 | 21200 | 20750 | 20950 | 20550 | 20880 | 20860 | -320 | -340 | 67 | 263 | 31 | |
| 2304 | 21110 | 20840 | 21035 | 20555 | 20930 | 20810 | -180 | -300 | 12 | 20 | 3 | |
| Total | 578849 | 436699 / 1296 | ||||||||||
| Zinc | 2205 | 28070 | 27200 | 27855 | 27070 | 27550 | 27330 | -520 | -740 | 57903 | 32339 | -10058 |
| 2206 | 28075 | 27450 | 27870 | 27075 | 27580 | 27360 | -495 | -715 | 255720 | 126869 | -2317 | |
| 2207 | 28045 | 27500 | 27855 | 27060 | 27575 | 27375 | -470 | -670 | 47377 | 38332 | 4081 | |
| 2208 | 28005 | 27500 | 27780 | 26995 | 27505 | 27295 | -500 | -710 | 5711 | 10556 | 177 | |
| 2209 | 27900 | 27450 | 27700 | 26915 | 27430 | 27180 | -470 | -720 | 1155 | 2288 | 180 | |
| 2210 | 27715 | 27300 | 27645 | 26830 | 27325 | 26960 | -390 | -755 | 157 | 392 | 100 | |
| 2211 | 27665 | 27005 | 27165 | 26865 | 27165 | 27000 | -500 | -665 | 4 | 95 | 0 | |
| 2212 | 27875 | 26955 | 27255 | 26955 | 27240 | 27120 | -635 | -755 | 9 | 595 | 6 | |
| 2301 | 27450 | 26750 | 27300 | 26560 | 27300 | 26750 | -150 | -700 | 18 | 459 | -1 | |
| 2302 | 27360 | 26745 | 26910 | 26580 | 26910 | 26745 | -450 | -615 | 3 | 52 | -1 | |
| 2303 | 27255 | 27005 | 27090 | 26560 | 27090 | 26760 | -165 | -495 | 18 | 44 | 2 | |
| 2304 | 27505 | 26500 | 26500 | 26500 | 26500 | 26500 | -1005 | -1005 | 1 | 7 | 0 | |
| Total | 368076 | 212028 / -7831 | ||||||||||
豫公网安备41010502003434号