| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 71640 | 72060 | 72120 | 71310 | 71340 | 71730 | -300 | 90 | 56167 | 133805 | -6599 |
| 2207 | 71370 | 71810 | 71850 | 70990 | 71000 | 71420 | -370 | 50 | 28592 | 100768 | 2098 | |
| 2208 | 71190 | 71690 | 71690 | 70760 | 70780 | 71200 | -410 | 10 | 9230 | 40469 | 218 | |
| 2209 | 71120 | 71570 | 71600 | 70620 | 70620 | 71060 | -500 | -60 | 5501 | 22787 | 1661 | |
| 2210 | 71080 | 71320 | 71510 | 70530 | 70540 | 71040 | -540 | -40 | 1990 | 10368 | 747 | |
| 2211 | 70990 | 71350 | 71350 | 70470 | 70470 | 70890 | -520 | -100 | 304 | 7211 | 84 | |
| 2212 | 70900 | 71250 | 71380 | 70440 | 70450 | 70910 | -450 | 10 | 210 | 6072 | 23 | |
| 2301 | 70890 | 71200 | 71200 | 70450 | 70450 | 70870 | -440 | -20 | 142 | 4224 | 53 | |
| 2302 | 70410 | 71400 | 71400 | 70620 | 70620 | 71020 | 210 | 610 | 37 | 618 | 31 | |
| 2303 | 70900 | 71220 | 71220 | 70580 | 70600 | 70920 | -300 | 20 | 33 | 555 | 13 | |
| 2304 | 70860 | 71050 | 71050 | 70500 | 70500 | 70860 | -360 | 0 | 28 | 329 | 0 | |
| 2305 | 70480 | 70770 | 70770 | 70690 | 70710 | 70710 | 230 | 230 | 23 | 21 | 21 | |
| Total | 102257 | 327227 / -1650 | ||||||||||
| Aluminum | 2206 | 20445 | 20480 | 20530 | 20320 | 20360 | 20405 | -85 | -40 | 180411 | 147161 | -8633 |
| 2207 | 20415 | 20465 | 20515 | 20310 | 20345 | 20390 | -70 | -25 | 95767 | 134596 | 3541 | |
| 2208 | 20415 | 20410 | 20505 | 20300 | 20335 | 20390 | -80 | -25 | 18497 | 60244 | 785 | |
| 2209 | 20410 | 20380 | 20495 | 20290 | 20320 | 20375 | -90 | -35 | 9054 | 39750 | 1941 | |
| 2210 | 20495 | 20445 | 20480 | 20300 | 20315 | 20385 | -180 | -110 | 1767 | 13205 | 1349 | |
| 2211 | 20555 | 20245 | 20510 | 20245 | 20350 | 20350 | -205 | -205 | 1089 | 7176 | 336 | |
| 2212 | 20500 | 20490 | 20510 | 20350 | 20405 | 20465 | -95 | -35 | 210 | 6466 | -65 | |
| 2301 | 20505 | 20525 | 20525 | 20360 | 20370 | 20440 | -135 | -65 | 57 | 3763 | 19 | |
| 2302 | 20390 | 20390 | 20425 | 20355 | 20355 | 20400 | -35 | 10 | 35 | 1395 | 30 | |
| 2303 | 20355 | 20510 | 20510 | 20370 | 20395 | 20390 | 40 | 35 | 760 | 1253 | 750 | |
| 2304 | 20565 | 20400 | 20470 | 20370 | 20370 | 20425 | -195 | -140 | 11 | 161 | 0 | |
| 2305 | 20300 | 20440 | 20450 | 20310 | 20450 | 20380 | 150 | 80 | 5 | 6 | 5 | |
| Total | 307663 | 415176 / 58 | ||||||||||
| Zinc | 2206 | 25790 | 26085 | 26130 | 25470 | 25475 | 25770 | -315 | -20 | 145162 | 86011 | -3195 |
| 2207 | 25705 | 25925 | 26030 | 25410 | 25410 | 25700 | -295 | -5 | 80874 | 71649 | 4285 | |
| 2208 | 25615 | 25950 | 25950 | 25345 | 25370 | 25630 | -245 | 15 | 18168 | 27936 | 2661 | |
| 2209 | 25560 | 25770 | 25880 | 25310 | 25310 | 25695 | -250 | 135 | 4236 | 5312 | 1206 | |
| 2210 | 25405 | 25805 | 25805 | 25005 | 25005 | 25550 | -400 | 145 | 115 | 432 | 13 | |
| 2211 | 25325 | 25545 | 25615 | 25245 | 25290 | 25410 | -35 | 85 | 53 | 251 | 1 | |
| 2212 | 25350 | 25535 | 25535 | 25180 | 25180 | 25335 | -170 | -15 | 5 | 1001 | -2 | |
| 2301 | 25110 | 25480 | 25540 | 25115 | 25115 | 25470 | 5 | 360 | 37 | 2209 | 5 | |
| 2302 | 25380 | 25135 | 25135 | 25135 | 25135 | 25135 | -245 | -245 | 1 | 250 | 0 | |
| 2303 | 25100 | 25100 | 25100 | 0 | 0 | 0 | 49 | 0 | ||||
| 2304 | 25175 | 25035 | 25035 | 25000 | 25000 | 25010 | -175 | -165 | 3 | 140 | 2 | |
| 2305 | 24915 | 25345 | 25345 | 24780 | 24780 | 25065 | -135 | 150 | 19 | 18 | -3 | |
| Total | 248673 | 195258 / 4973 | ||||||||||
豫公网安备41010502003434号