| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2205 | 71750 | 70800 | 71400 | 70580 | 71200 | 71050 | -550 | -700 | 7610 | 5345 | -3150 |
| 2206 | 71400 | 70300 | 71130 | 70060 | 71060 | 70600 | -340 | -800 | 100302 | 155842 | -699 | |
| 2207 | 71070 | 70000 | 70790 | 69660 | 70710 | 70230 | -360 | -840 | 48871 | 97591 | 3244 | |
| 2208 | 70880 | 69870 | 70590 | 69490 | 70530 | 69980 | -350 | -900 | 16210 | 38828 | 2323 | |
| 2209 | 70780 | 69990 | 70520 | 69400 | 70420 | 69930 | -360 | -850 | 6228 | 20083 | 569 | |
| 2210 | 70700 | 69600 | 70450 | 69340 | 70400 | 69850 | -300 | -850 | 1274 | 9699 | 259 | |
| 2211 | 70630 | 69990 | 70390 | 69400 | 70280 | 69880 | -350 | -750 | 476 | 7040 | -16 | |
| 2212 | 70460 | 70000 | 70300 | 69250 | 70230 | 69720 | -230 | -740 | 997 | 5959 | 514 | |
| 2301 | 70750 | 69960 | 70320 | 69240 | 70230 | 69860 | -520 | -890 | 365 | 4171 | 130 | |
| 2302 | 70490 | 69700 | 70280 | 69360 | 70280 | 69930 | -210 | -560 | 154 | 587 | 137 | |
| 2303 | 70690 | 69750 | 70070 | 69450 | 70050 | 69760 | -640 | -930 | 113 | 538 | 30 | |
| 2304 | 70430 | 69670 | 70280 | 69320 | 70280 | 69740 | -150 | -690 | 144 | 309 | 69 | |
| Total | 182744 | 345992 / 3410 | ||||||||||
| Aluminum | 2205 | 20255 | 20275 | 20350 | 19950 | 20330 | 20190 | 75 | -65 | 6150 | 4520 | -4270 |
| 2206 | 20240 | 19945 | 20335 | 19865 | 20305 | 20120 | 65 | -120 | 292890 | 175103 | -8719 | |
| 2207 | 20235 | 19950 | 20320 | 19825 | 20280 | 20100 | 45 | -135 | 133037 | 129026 | -5197 | |
| 2208 | 20250 | 19960 | 20315 | 19840 | 20275 | 20105 | 25 | -145 | 39546 | 57706 | -60 | |
| 2209 | 20225 | 19990 | 20315 | 19865 | 20275 | 20080 | 50 | -145 | 10518 | 35976 | -104 | |
| 2210 | 20175 | 19985 | 20290 | 19895 | 20265 | 20110 | 90 | -65 | 1301 | 9880 | 93 | |
| 2211 | 20275 | 19975 | 20305 | 19895 | 20250 | 20120 | -25 | -155 | 490 | 6670 | 51 | |
| 2212 | 20335 | 20035 | 20320 | 19895 | 20320 | 20085 | -15 | -250 | 56 | 4224 | 11 | |
| 2301 | 20320 | 20000 | 20270 | 19950 | 20270 | 20095 | -50 | -225 | 73 | 3510 | -9 | |
| 2302 | 20195 | 20085 | 20300 | 20085 | 20300 | 20195 | 105 | 0 | 43 | 1358 | 8 | |
| 2303 | 20240 | 20005 | 20220 | 20005 | 20200 | 20135 | -40 | -105 | 24 | 480 | 11 | |
| 2304 | 20225 | 20065 | 20250 | 20065 | 20225 | 20160 | 0 | -65 | 19 | 165 | 5 | |
| Total | 484147 | 428618 / -18180 | ||||||||||
| Zinc | 2205 | 25705 | 25305 | 25770 | 25180 | 25535 | 25405 | -170 | -300 | 600 | 4615 | -120 |
| 2206 | 25755 | 25335 | 25545 | 25060 | 25525 | 25300 | -230 | -455 | 194132 | 101857 | 687 | |
| 2207 | 25710 | 25160 | 25465 | 25015 | 25445 | 25235 | -265 | -475 | 79343 | 63163 | 3638 | |
| 2208 | 25630 | 25060 | 25380 | 24940 | 25345 | 25140 | -285 | -490 | 17023 | 23447 | 1824 | |
| 2209 | 25560 | 24995 | 25310 | 24880 | 25275 | 25075 | -285 | -485 | 2379 | 4063 | 174 | |
| 2210 | 25555 | 24885 | 25175 | 24850 | 25175 | 24960 | -380 | -595 | 34 | 404 | -4 | |
| 2211 | 25520 | 24965 | 25040 | 24800 | 24995 | 24950 | -525 | -570 | 11 | 245 | -4 | |
| 2212 | 25510 | 24800 | 25010 | 24800 | 24950 | 24860 | -560 | -650 | 33 | 974 | 28 | |
| 2301 | 25330 | 24750 | 25105 | 24645 | 24980 | 24820 | -350 | -510 | 25 | 2199 | 3 | |
| 2302 | 25180 | 25145 | 25145 | 24845 | 24845 | 25140 | -335 | -40 | 101 | 254 | 101 | |
| 2303 | 25025 | 24700 | 24780 | 24475 | 24780 | 24585 | -245 | -440 | 10 | 47 | -6 | |
| 2304 | 25145 | 24485 | 24800 | 24395 | 24795 | 24740 | -350 | -405 | 21 | 130 | 18 | |
| Total | 293712 | 201398 / 6339 | ||||||||||
豫公网安备41010502003434号