| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 73630 | 73210 | 74150 | 73200 | 73260 | 73440 | -370 | -190 | 25621 | 47730 | -6116 |
| 2206 | 73330 | 72940 | 73440 | 72710 | 72760 | 73050 | -570 | -280 | 61604 | 150524 | 770 | |
| 2207 | 73130 | 72650 | 73200 | 72500 | 72530 | 72840 | -600 | -290 | 22598 | 73137 | 2574 | |
| 2208 | 72990 | 70600 | 73050 | 70600 | 72360 | 72530 | -630 | -460 | 5799 | 29093 | 1117 | |
| 2209 | 72900 | 72500 | 72980 | 72100 | 72280 | 72610 | -620 | -290 | 1519 | 13973 | 170 | |
| 2210 | 72880 | 72700 | 72890 | 72180 | 72180 | 72500 | -700 | -380 | 681 | 6596 | 188 | |
| 2211 | 72820 | 72400 | 72750 | 72150 | 72180 | 72440 | -640 | -380 | 599 | 5027 | 261 | |
| 2212 | 72780 | 72650 | 72800 | 72180 | 72260 | 72440 | -520 | -340 | 293 | 3676 | 72 | |
| 2301 | 72730 | 71990 | 72700 | 71990 | 72110 | 72290 | -620 | -440 | 240 | 2557 | 91 | |
| 2302 | 72840 | 72450 | 72550 | 72200 | 72260 | 72380 | -580 | -460 | 61 | 423 | 18 | |
| 2303 | 72780 | 71320 | 72550 | 71320 | 72200 | 72410 | -580 | -370 | 44 | 384 | 16 | |
| 2304 | 73060 | 72860 | 72860 | 72400 | 72410 | 72560 | -650 | -500 | 7 | 191 | 3 | |
| Total | 119066 | 333311 / -836 | ||||||||||
| Aluminum | 2205 | 20830 | 20830 | 20985 | 20480 | 20535 | 20715 | -295 | -115 | 20495 | 31060 | -6350 |
| 2206 | 20820 | 20800 | 21020 | 20460 | 20525 | 20710 | -295 | -110 | 214081 | 203508 | 9927 | |
| 2207 | 20835 | 20805 | 21040 | 20470 | 20530 | 20710 | -305 | -125 | 72035 | 106073 | 5080 | |
| 2208 | 20845 | 20840 | 21035 | 20475 | 20560 | 20695 | -285 | -150 | 21841 | 47321 | 4625 | |
| 2209 | 20855 | 20805 | 21050 | 20485 | 20575 | 20710 | -280 | -145 | 8338 | 28769 | 775 | |
| 2210 | 20870 | 20885 | 21010 | 20515 | 20580 | 20765 | -290 | -105 | 466 | 7361 | 37 | |
| 2211 | 20895 | 20900 | 20960 | 20565 | 20585 | 20760 | -310 | -135 | 212 | 5479 | 41 | |
| 2212 | 20975 | 20600 | 20955 | 20560 | 20635 | 20755 | -340 | -220 | 90 | 3194 | 34 | |
| 2301 | 20890 | 20900 | 20900 | 20575 | 20630 | 20700 | -260 | -190 | 272 | 2990 | 127 | |
| 2302 | 20850 | 20800 | 20905 | 20600 | 20600 | 20615 | -250 | -235 | 111 | 1217 | 100 | |
| 2303 | 20900 | 20830 | 20855 | 20635 | 20635 | 20790 | -265 | -110 | 10 | 353 | 0 | |
| 2304 | 20915 | 20810 | 20950 | 20595 | 20595 | 20810 | -320 | -105 | 10 | 82 | 3 | |
| Total | 337961 | 437407 / 14399 | ||||||||||
| Zinc | 2205 | 27785 | 27485 | 27900 | 27360 | 27465 | 27525 | -320 | -260 | 6107 | 13030 | -1947 |
| 2206 | 27775 | 27500 | 27940 | 27315 | 27450 | 27535 | -325 | -240 | 130994 | 116920 | -5031 | |
| 2207 | 27795 | 27540 | 27940 | 27310 | 27445 | 27545 | -350 | -250 | 46123 | 57173 | 2296 | |
| 2208 | 27750 | 27630 | 27860 | 27250 | 27390 | 27470 | -360 | -280 | 6909 | 14338 | 570 | |
| 2209 | 27670 | 27530 | 27770 | 27165 | 27310 | 27400 | -360 | -270 | 471 | 2544 | -77 | |
| 2210 | 27610 | 27385 | 27470 | 27080 | 27295 | 27280 | -315 | -330 | 20 | 416 | 4 | |
| 2211 | 27485 | 27280 | 27280 | 27120 | 27120 | 27170 | -365 | -315 | 127 | 162 | 75 | |
| 2212 | 27495 | 27130 | 27130 | 27050 | 27050 | 27075 | -445 | -420 | 3 | 596 | -2 | |
| 2301 | 27240 | 27105 | 27105 | 27050 | 27050 | 27075 | -190 | -165 | 2 | 613 | -1 | |
| 2302 | 27420 | 27420 | 27420 | 0 | 0 | 0 | 51 | 0 | ||||
| 2303 | 27315 | 27145 | 27145 | 26950 | 26950 | 27015 | -365 | -300 | 3 | 51 | 1 | |
| 2304 | 27180 | 27000 | 27000 | 27000 | 27000 | 27000 | -180 | -180 | 19 | 33 | 18 | |
| Total | 190778 | 205927 / -4094 | ||||||||||
豫公网安备41010502003434号