| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 73440 | 72890 | 73020 | 72330 | 72570 | 72660 | -870 | -780 | 32280 | 36135 | -11595 |
| 2206 | 73050 | 72380 | 72560 | 71820 | 72050 | 72170 | -1000 | -880 | 109319 | 155058 | 4534 | |
| 2207 | 72840 | 72500 | 72500 | 71560 | 71760 | 71950 | -1080 | -890 | 39590 | 79457 | 6320 | |
| 2208 | 72530 | 71900 | 72170 | 71410 | 71600 | 71770 | -930 | -760 | 11986 | 31148 | 2055 | |
| 2209 | 72610 | 72000 | 72130 | 71340 | 71590 | 71700 | -1020 | -910 | 5573 | 15861 | 1888 | |
| 2210 | 72500 | 71910 | 72000 | 71280 | 71590 | 71670 | -910 | -830 | 1353 | 7232 | 636 | |
| 2211 | 72440 | 71990 | 71990 | 71310 | 71540 | 71560 | -900 | -880 | 1338 | 5398 | 371 | |
| 2212 | 72440 | 71800 | 71860 | 71280 | 71400 | 71560 | -1040 | -880 | 556 | 3850 | 174 | |
| 2301 | 72290 | 72060 | 72060 | 71330 | 71490 | 71540 | -800 | -750 | 775 | 3030 | 473 | |
| 2302 | 72380 | 71960 | 71960 | 71280 | 71520 | 71590 | -860 | -790 | 57 | 431 | 8 | |
| 2303 | 72410 | 71880 | 71880 | 71490 | 71670 | 71620 | -740 | -790 | 66 | 420 | 36 | |
| 2304 | 72560 | 71770 | 71770 | 71330 | 71590 | 71540 | -970 | -1020 | 41 | 203 | 12 | |
| Total | 202934 | 338223 / 4912 | ||||||||||
| Aluminum | 2205 | 20715 | 20350 | 20490 | 20025 | 20025 | 20295 | -690 | -420 | 19010 | 27325 | -3735 |
| 2206 | 20710 | 20400 | 20510 | 19985 | 20010 | 20265 | -700 | -445 | 355388 | 205212 | 1704 | |
| 2207 | 20710 | 20415 | 20515 | 20005 | 20020 | 20275 | -690 | -435 | 123003 | 118645 | 12572 | |
| 2208 | 20695 | 20400 | 20530 | 20020 | 20035 | 20295 | -660 | -400 | 34400 | 51889 | 4568 | |
| 2209 | 20710 | 20455 | 20540 | 20040 | 20055 | 20290 | -655 | -420 | 12145 | 30908 | 2139 | |
| 2210 | 20765 | 20545 | 20545 | 20045 | 20080 | 20245 | -685 | -520 | 2640 | 7983 | 622 | |
| 2211 | 20760 | 20555 | 20555 | 20025 | 20120 | 20370 | -640 | -390 | 800 | 6075 | 596 | |
| 2212 | 20755 | 20435 | 20475 | 20045 | 20045 | 20365 | -710 | -390 | 378 | 3396 | 202 | |
| 2301 | 20700 | 20500 | 20515 | 20100 | 20135 | 20345 | -565 | -355 | 222 | 3000 | 10 | |
| 2302 | 20615 | 20440 | 20485 | 20245 | 20315 | 20400 | -300 | -215 | 47 | 1232 | 15 | |
| 2303 | 20790 | 20500 | 20540 | 20105 | 20105 | 20420 | -685 | -370 | 36 | 368 | 15 | |
| 2304 | 20810 | 20390 | 20495 | 20070 | 20070 | 20435 | -740 | -375 | 52 | 115 | 33 | |
| Total | 548121 | 456148 / 18741 | ||||||||||
| Zinc | 2205 | 27525 | 27330 | 27370 | 26900 | 26930 | 27090 | -595 | -435 | 8435 | 10080 | -2950 |
| 2206 | 27535 | 27200 | 27345 | 26835 | 26860 | 27070 | -675 | -465 | 231221 | 117162 | 242 | |
| 2207 | 27545 | 27280 | 27335 | 26800 | 26805 | 27055 | -740 | -490 | 75360 | 57857 | 684 | |
| 2208 | 27470 | 27035 | 27265 | 26685 | 26740 | 26930 | -730 | -540 | 14696 | 16855 | 2517 | |
| 2209 | 27400 | 26990 | 27165 | 26610 | 26615 | 26865 | -785 | -535 | 1392 | 2705 | 161 | |
| 2210 | 27280 | 27055 | 27060 | 26500 | 26500 | 26870 | -780 | -410 | 126 | 455 | 39 | |
| 2211 | 27170 | 27005 | 27005 | 26500 | 26500 | 26715 | -670 | -455 | 65 | 214 | 52 | |
| 2212 | 27075 | 26850 | 26880 | 26390 | 26390 | 26695 | -685 | -380 | 8 | 597 | 1 | |
| 2301 | 27075 | 26825 | 26825 | 26390 | 26390 | 26615 | -685 | -460 | 24 | 603 | -10 | |
| 2302 | 27420 | 26850 | 26850 | 26390 | 26390 | 26530 | -1030 | -890 | 31 | 29 | -22 | |
| 2303 | 27015 | 26570 | 26605 | 26240 | 26240 | 26465 | -775 | -550 | 10 | 53 | 2 | |
| 2304 | 27000 | 26530 | 26530 | 26400 | 26400 | 26480 | -600 | -520 | 14 | 43 | 10 | |
| Total | 331382 | 206653 / 726 | ||||||||||
豫公网安备41010502003434号