| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 71730 | 71400 | 71620 | 71000 | 71530 | 71340 | -200 | -390 | 70782 | 125911 | -7894 |
| 2207 | 71420 | 71010 | 71270 | 70650 | 71160 | 71000 | -260 | -420 | 43275 | 103848 | 3080 | |
| 2208 | 71200 | 70850 | 71080 | 70410 | 70960 | 70800 | -240 | -400 | 13595 | 43047 | 2578 | |
| 2209 | 71060 | 70620 | 70930 | 70310 | 70860 | 70640 | -200 | -420 | 5754 | 22934 | 147 | |
| 2210 | 71040 | 70540 | 70840 | 70230 | 70740 | 70530 | -300 | -510 | 3270 | 11506 | 1138 | |
| 2211 | 70890 | 70570 | 70780 | 70260 | 70660 | 70500 | -230 | -390 | 183 | 7258 | 47 | |
| 2212 | 70910 | 70450 | 70720 | 70150 | 70660 | 70390 | -250 | -520 | 247 | 6168 | 96 | |
| 2301 | 70870 | 70590 | 70680 | 70160 | 70580 | 70440 | -290 | -430 | 118 | 4269 | 45 | |
| 2302 | 71020 | 70500 | 70500 | 70200 | 70430 | 70310 | -590 | -710 | 22 | 638 | 20 | |
| 2303 | 70920 | 70490 | 70570 | 70350 | 70490 | 70440 | -430 | -480 | 12 | 557 | 2 | |
| 2304 | 70860 | 70520 | 70650 | 70030 | 70650 | 70450 | -210 | -410 | 23 | 335 | 6 | |
| 2305 | 70710 | 70220 | 70300 | 70220 | 70300 | 70260 | -410 | -450 | 2 | 22 | 1 | |
| Total | 137283 | 326493 / -734 | ||||||||||
| Aluminum | 2206 | 20405 | 20335 | 20670 | 20150 | 20560 | 20420 | 155 | 15 | 265352 | 136202 | -10959 |
| 2207 | 20390 | 20280 | 20630 | 20135 | 20545 | 20415 | 155 | 25 | 148208 | 143038 | 8442 | |
| 2208 | 20390 | 20295 | 20615 | 20130 | 20525 | 20415 | 135 | 25 | 35318 | 60745 | 501 | |
| 2209 | 20375 | 20290 | 20595 | 20125 | 20515 | 20390 | 140 | 15 | 13045 | 42022 | 2272 | |
| 2210 | 20385 | 20300 | 20580 | 20135 | 20525 | 20405 | 140 | 20 | 997 | 13491 | 286 | |
| 2211 | 20350 | 20330 | 20575 | 20175 | 20550 | 20385 | 200 | 35 | 206 | 7243 | 67 | |
| 2212 | 20465 | 20300 | 20600 | 20205 | 20560 | 20400 | 95 | -65 | 224 | 6554 | 88 | |
| 2301 | 20440 | 20330 | 20600 | 20210 | 20530 | 20350 | 90 | -90 | 137 | 3830 | 67 | |
| 2302 | 20400 | 20260 | 20610 | 20200 | 20610 | 20460 | 210 | 60 | 50 | 1415 | 20 | |
| 2303 | 20390 | 20395 | 20615 | 20240 | 20560 | 20395 | 170 | 5 | 1581 | 2764 | 1511 | |
| 2304 | 20425 | 20290 | 20625 | 20235 | 20625 | 20465 | 200 | 40 | 15 | 162 | 1 | |
| 2305 | 20380 | 20245 | 20595 | 20245 | 20575 | 20390 | 195 | 10 | 7 | 10 | 4 | |
| Total | 465140 | 417476 / 2300 | ||||||||||
| Zinc | 2206 | 25770 | 25475 | 25715 | 25355 | 25505 | 25495 | -265 | -275 | 113062 | 82191 | -3840 |
| 2207 | 25700 | 25370 | 25630 | 25290 | 25440 | 25425 | -260 | -275 | 77045 | 74647 | 2998 | |
| 2208 | 25630 | 25345 | 25560 | 25240 | 25370 | 25360 | -260 | -270 | 14067 | 28851 | 915 | |
| 2209 | 25695 | 25300 | 25505 | 25185 | 25325 | 25285 | -370 | -410 | 1714 | 5390 | 78 | |
| 2210 | 25550 | 25175 | 25400 | 25130 | 25320 | 25265 | -230 | -285 | 46 | 435 | 3 | |
| 2211 | 25410 | 25175 | 25250 | 25050 | 25220 | 25160 | -190 | -250 | 17 | 253 | 2 | |
| 2212 | 25335 | 25080 | 25210 | 25080 | 25210 | 25125 | -125 | -210 | 3 | 999 | -2 | |
| 2301 | 25470 | 25040 | 25305 | 24995 | 25210 | 25135 | -260 | -335 | 23 | 2204 | -5 | |
| 2302 | 25135 | 25135 | 25135 | 0 | 0 | 0 | 250 | 0 | ||||
| 2303 | 25100 | 24855 | 24915 | 24855 | 24915 | 24885 | -185 | -215 | 2 | 49 | 0 | |
| 2304 | 25010 | 25010 | 25010 | 0 | 0 | 0 | 140 | 0 | ||||
| 2305 | 25065 | 24775 | 24775 | 24775 | 24775 | 24775 | -290 | -290 | 1 | 18 | 0 | |
| Total | 205980 | 195427 / 149 | ||||||||||
豫公网安备41010502003434号