| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 72660 | 72500 | 72500 | 72000 | 72000 | 72230 | -660 | -430 | 25885 | 28290 | -7845 |
| 2206 | 72170 | 71900 | 72040 | 71430 | 71440 | 71680 | -730 | -490 | 93092 | 155923 | 865 | |
| 2207 | 71950 | 71500 | 71780 | 71040 | 71070 | 71360 | -880 | -590 | 36824 | 81102 | 1645 | |
| 2208 | 71770 | 71490 | 71550 | 70800 | 70910 | 71160 | -860 | -610 | 14490 | 33225 | 2077 | |
| 2209 | 71700 | 71450 | 71450 | 70700 | 70740 | 71090 | -960 | -610 | 6570 | 17620 | 1759 | |
| 2210 | 71670 | 71530 | 71530 | 70650 | 70720 | 71000 | -950 | -670 | 2336 | 8011 | 779 | |
| 2211 | 71560 | 71260 | 71330 | 70620 | 70680 | 70920 | -880 | -640 | 1406 | 6095 | 697 | |
| 2212 | 71560 | 71300 | 71330 | 70600 | 70620 | 70980 | -940 | -580 | 556 | 3882 | 32 | |
| 2301 | 71540 | 71050 | 71230 | 70650 | 70700 | 70890 | -840 | -650 | 360 | 3197 | 167 | |
| 2302 | 71590 | 71010 | 71260 | 70780 | 70780 | 71060 | -810 | -530 | 34 | 450 | 19 | |
| 2303 | 71620 | 71040 | 71200 | 70800 | 70800 | 71030 | -820 | -590 | 45 | 447 | 27 | |
| 2304 | 71540 | 71190 | 71190 | 70610 | 70660 | 70950 | -880 | -590 | 48 | 231 | 28 | |
| Total | 181646 | 338473 / 250 | ||||||||||
| Aluminum | 2205 | 20295 | 19930 | 19970 | 19665 | 19800 | 19785 | -495 | -510 | 17860 | 21975 | -5350 |
| 2206 | 20265 | 19880 | 19955 | 19575 | 19775 | 19775 | -490 | -490 | 351807 | 202419 | -2793 | |
| 2207 | 20275 | 19920 | 19960 | 19595 | 19785 | 19785 | -490 | -490 | 135986 | 121304 | 2659 | |
| 2208 | 20295 | 19885 | 19980 | 19605 | 19795 | 19810 | -500 | -485 | 25987 | 53691 | 1802 | |
| 2209 | 20290 | 20000 | 20000 | 19630 | 19815 | 19820 | -475 | -470 | 12820 | 32545 | 1637 | |
| 2210 | 20245 | 20000 | 20010 | 19650 | 19870 | 19825 | -375 | -420 | 1392 | 8362 | 379 | |
| 2211 | 20370 | 20085 | 20085 | 19695 | 19860 | 19940 | -510 | -430 | 396 | 6301 | 226 | |
| 2212 | 20365 | 20045 | 20080 | 19660 | 19965 | 20025 | -400 | -340 | 1388 | 4656 | 1260 | |
| 2301 | 20345 | 19940 | 20120 | 19710 | 19875 | 19955 | -470 | -390 | 317 | 3140 | 140 | |
| 2302 | 20400 | 20005 | 20105 | 19750 | 19950 | 19950 | -450 | -450 | 153 | 1280 | 48 | |
| 2303 | 20420 | 19900 | 20095 | 19800 | 19800 | 19975 | -620 | -445 | 87 | 440 | 72 | |
| 2304 | 20435 | 20000 | 20105 | 19800 | 19800 | 19925 | -635 | -510 | 44 | 155 | 40 | |
| Total | 548237 | 456268 / 120 | ||||||||||
| Zinc | 2205 | 27090 | 26560 | 26580 | 26185 | 26300 | 26350 | -790 | -740 | 12990 | 6515 | -3565 |
| 2206 | 27070 | 26500 | 26530 | 26110 | 26205 | 26275 | -865 | -795 | 244485 | 112351 | -4811 | |
| 2207 | 27055 | 26575 | 26575 | 26075 | 26175 | 26230 | -880 | -825 | 90752 | 59720 | 1863 | |
| 2208 | 26930 | 26510 | 26510 | 26005 | 26070 | 26140 | -860 | -790 | 16766 | 17404 | 549 | |
| 2209 | 26865 | 26280 | 26280 | 25920 | 25980 | 26040 | -885 | -825 | 1827 | 2734 | 29 | |
| 2210 | 26870 | 26035 | 26075 | 25845 | 25955 | 25965 | -915 | -905 | 88 | 453 | -2 | |
| 2211 | 26715 | 26065 | 26065 | 25860 | 25915 | 25970 | -800 | -745 | 14 | 219 | 5 | |
| 2212 | 26695 | 26390 | 26390 | 25600 | 25740 | 26330 | -955 | -365 | 337 | 902 | 305 | |
| 2301 | 26615 | 25860 | 25995 | 25645 | 25775 | 25840 | -840 | -775 | 22 | 599 | -4 | |
| 2302 | 26530 | 25790 | 25790 | 25595 | 25745 | 25735 | -785 | -795 | 6 | 29 | 0 | |
| 2303 | 26465 | 26005 | 26005 | 25565 | 25650 | 25690 | -815 | -775 | 14 | 51 | -2 | |
| 2304 | 26480 | 25600 | 25705 | 25595 | 25615 | 25605 | -865 | -875 | 24 | 66 | 23 | |
| Total | 367325 | 201043 / -5610 | ||||||||||
豫公网安备41010502003434号