| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 72230 | 71730 | 72320 | 71500 | 72100 | 71960 | -130 | -270 | 24260 | 19835 | -8455 |
| 2206 | 71680 | 70920 | 71950 | 70870 | 71720 | 71370 | 40 | -310 | 110712 | 155273 | -650 | |
| 2207 | 71360 | 70600 | 71590 | 70490 | 71350 | 71000 | -10 | -360 | 43450 | 84515 | 3413 | |
| 2208 | 71160 | 70280 | 71390 | 70280 | 71160 | 70730 | 0 | -430 | 14996 | 35234 | 2009 | |
| 2209 | 71090 | 70440 | 71280 | 70210 | 71050 | 70700 | -40 | -390 | 7697 | 18532 | 912 | |
| 2210 | 71000 | 70220 | 71220 | 70150 | 70970 | 70690 | -30 | -310 | 2876 | 8814 | 803 | |
| 2211 | 70920 | 70200 | 71170 | 70070 | 71010 | 70680 | 90 | -240 | 1491 | 6699 | 604 | |
| 2212 | 70980 | 70540 | 71140 | 70000 | 71020 | 70620 | 40 | -360 | 1318 | 4858 | 976 | |
| 2301 | 70890 | 70520 | 71140 | 70120 | 71020 | 70700 | 130 | -190 | 1252 | 3981 | 784 | |
| 2302 | 71060 | 70360 | 71210 | 70310 | 71020 | 70870 | -40 | -190 | 81 | 481 | 31 | |
| 2303 | 71030 | 70260 | 71140 | 70200 | 70930 | 70930 | -100 | -100 | 67 | 474 | 27 | |
| 2304 | 70950 | 70220 | 71130 | 70130 | 71050 | 70690 | 100 | -260 | 52 | 239 | 8 | |
| Total | 208252 | 338935 / 462 | ||||||||||
| Aluminum | 2205 | 19785 | 19700 | 19935 | 19555 | 19890 | 19770 | 105 | -15 | 14620 | 19365 | -2610 |
| 2206 | 19775 | 19580 | 19935 | 19540 | 19845 | 19750 | 70 | -25 | 357222 | 190554 | -11865 | |
| 2207 | 19785 | 19580 | 19915 | 19545 | 19845 | 19750 | 60 | -35 | 135915 | 123751 | 2445 | |
| 2208 | 19810 | 19575 | 19930 | 19565 | 19860 | 19755 | 50 | -55 | 29407 | 56600 | 2909 | |
| 2209 | 19820 | 19700 | 19945 | 19585 | 19880 | 19775 | 60 | -45 | 11806 | 33692 | 1147 | |
| 2210 | 19825 | 19690 | 19955 | 19600 | 19925 | 19810 | 100 | -15 | 2114 | 9491 | 1129 | |
| 2211 | 19940 | 19790 | 19995 | 19630 | 19920 | 19825 | -20 | -115 | 443 | 6482 | 181 | |
| 2212 | 20025 | 19895 | 20010 | 19650 | 19930 | 19875 | -95 | -150 | 787 | 4138 | -518 | |
| 2301 | 19955 | 19770 | 20030 | 19700 | 19920 | 19830 | -35 | -125 | 839 | 3712 | 572 | |
| 2302 | 19950 | 19835 | 20065 | 19660 | 19900 | 19895 | -50 | -55 | 100 | 1300 | 20 | |
| 2303 | 19975 | 19820 | 20035 | 19740 | 19955 | 19950 | -20 | -25 | 83 | 457 | 17 | |
| 2304 | 19925 | 19750 | 19950 | 19750 | 19900 | 19830 | -25 | -95 | 10 | 158 | 3 | |
| Total | 553346 | 449700 / -6570 | ||||||||||
| Zinc | 2205 | 26350 | 25830 | 26020 | 25450 | 25785 | 25785 | -565 | -565 | 6005 | 5775 | -740 |
| 2206 | 26275 | 25780 | 26060 | 25355 | 25775 | 25655 | -500 | -620 | 260921 | 106944 | -5408 | |
| 2207 | 26230 | 25500 | 25985 | 25305 | 25720 | 25610 | -510 | -620 | 105557 | 60220 | 500 | |
| 2208 | 26140 | 25435 | 25890 | 25230 | 25615 | 25525 | -525 | -615 | 20272 | 18733 | 1329 | |
| 2209 | 26040 | 25300 | 25785 | 25160 | 25515 | 25465 | -525 | -575 | 2246 | 2670 | -64 | |
| 2210 | 25965 | 25320 | 25655 | 25110 | 25520 | 25385 | -445 | -580 | 129 | 426 | -27 | |
| 2211 | 25970 | 25195 | 25505 | 25080 | 25505 | 25180 | -465 | -790 | 29 | 234 | 15 | |
| 2212 | 26330 | 25145 | 25580 | 24910 | 25535 | 25070 | -795 | -1260 | 55 | 914 | 12 | |
| 2301 | 25840 | 25775 | 25775 | 25035 | 25255 | 25640 | -585 | -200 | 1446 | 1923 | 1324 | |
| 2302 | 25735 | 25090 | 25140 | 25065 | 25140 | 25090 | -595 | -645 | 5 | 28 | -1 | |
| 2303 | 25690 | 25050 | 25300 | 24815 | 25300 | 25055 | -390 | -635 | 7 | 53 | 2 | |
| 2304 | 25605 | 24900 | 25270 | 24900 | 25270 | 24945 | -335 | -660 | 23 | 88 | 22 | |
| Total | 396695 | 198008 / -3036 | ||||||||||
豫公网安备41010502003434号