| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 72020 | 72260 | 72260 | 71670 | 71770 | 72040 | -250 | 20 | 52383 | 98178 | -9034 |
| 2207 | 71730 | 71930 | 72000 | 71380 | 71470 | 71760 | -260 | 30 | 45742 | 117993 | 10171 | |
| 2208 | 71520 | 71800 | 71800 | 71180 | 71230 | 71510 | -290 | -10 | 10622 | 49662 | 1998 | |
| 2209 | 71380 | 71790 | 71790 | 71050 | 71150 | 71440 | -230 | 60 | 4500 | 25622 | 843 | |
| 2210 | 71270 | 71980 | 71980 | 70980 | 71020 | 71520 | -250 | 250 | 2046 | 12770 | -386 | |
| 2211 | 71220 | 71880 | 71880 | 70930 | 70930 | 71190 | -290 | -30 | 358 | 7058 | -120 | |
| 2212 | 71130 | 71120 | 71300 | 70810 | 70900 | 71090 | -230 | -40 | 815 | 6852 | 623 | |
| 2301 | 71000 | 71070 | 71200 | 70800 | 70800 | 71050 | -200 | 50 | 277 | 4542 | 220 | |
| 2302 | 71140 | 71050 | 71230 | 70900 | 70900 | 71060 | -240 | -80 | 327 | 977 | 313 | |
| 2303 | 70980 | 71230 | 71230 | 70860 | 70930 | 71010 | -50 | 30 | 15 | 560 | -2 | |
| 2304 | 71090 | 71050 | 71190 | 70900 | 71040 | 71110 | -50 | 20 | 11 | 361 | 7 | |
| 2305 | 70980 | 71100 | 71200 | 71100 | 71110 | 71170 | 130 | 190 | 20 | 36 | 3 | |
| Total | 117116 | 324611 / 4636 | ||||||||||
| Aluminum | 2206 | 20880 | 20870 | 20920 | 20455 | 20465 | 20615 | -415 | -265 | 175380 | 100856 | -12849 |
| 2207 | 20870 | 20875 | 20905 | 20445 | 20465 | 20600 | -405 | -270 | 158291 | 158380 | 3517 | |
| 2208 | 20860 | 20865 | 20880 | 20445 | 20455 | 20585 | -405 | -275 | 26307 | 61678 | 792 | |
| 2209 | 20860 | 20930 | 20930 | 20450 | 20450 | 20565 | -410 | -295 | 11749 | 48632 | 2696 | |
| 2210 | 20850 | 20865 | 20865 | 20445 | 20455 | 20575 | -395 | -275 | 1105 | 13826 | 127 | |
| 2211 | 20850 | 20660 | 20720 | 20410 | 20410 | 20555 | -440 | -295 | 90 | 7411 | 20 | |
| 2212 | 20925 | 20810 | 20865 | 20465 | 20500 | 20740 | -425 | -185 | 717 | 7114 | 586 | |
| 2301 | 20930 | 20735 | 20735 | 20500 | 20535 | 20625 | -395 | -305 | 40 | 3910 | -6 | |
| 2302 | 20940 | 20735 | 20735 | 20500 | 20500 | 20615 | -440 | -325 | 45 | 1458 | 18 | |
| 2303 | 20865 | 20680 | 20730 | 20540 | 20540 | 20665 | -325 | -200 | 14 | 3352 | -5 | |
| 2304 | 20900 | 20740 | 20750 | 20600 | 20600 | 20690 | -300 | -210 | 6 | 164 | 2 | |
| 2305 | 20890 | 20730 | 20730 | 20530 | 20530 | 20600 | -360 | -290 | 9 | 65 | 5 | |
| Total | 373753 | 406846 / -5097 | ||||||||||
| Zinc | 2206 | 25575 | 25695 | 25715 | 25320 | 25335 | 25570 | -240 | -5 | 120803 | 58190 | -13487 |
| 2207 | 25525 | 25590 | 25665 | 25260 | 25290 | 25505 | -235 | -20 | 118314 | 92681 | 12616 | |
| 2208 | 25465 | 25625 | 25630 | 25215 | 25265 | 25445 | -200 | -20 | 24441 | 33697 | 2094 | |
| 2209 | 25400 | 25555 | 25575 | 25175 | 25225 | 25415 | -175 | 15 | 3104 | 7009 | 1559 | |
| 2210 | 25305 | 25405 | 25405 | 25150 | 25155 | 25330 | -150 | 25 | 67 | 482 | 32 | |
| 2211 | 25290 | 25285 | 25350 | 25190 | 25190 | 25255 | -100 | -35 | 12 | 247 | 0 | |
| 2212 | 25125 | 25225 | 25280 | 25125 | 25125 | 25235 | 0 | 110 | 5 | 2704 | 2 | |
| 2301 | 25130 | 25170 | 25250 | 25000 | 25085 | 25140 | -45 | 10 | 11 | 2207 | 3 | |
| 2302 | 25135 | 25030 | 25030 | 24990 | 24990 | 25010 | -145 | -125 | 3 | 252 | 2 | |
| 2303 | 24885 | 25015 | 25115 | 25015 | 25115 | 25065 | 230 | 180 | 2 | 49 | 0 | |
| 2304 | 25010 | 25075 | 25075 | 24960 | 24960 | 25020 | -50 | 10 | 7 | 136 | -1 | |
| 2305 | 25035 | 25030 | 25030 | 25015 | 25015 | 25020 | -20 | -15 | 2 | 20 | -2 | |
| Total | 266771 | 197674 / 2818 | ||||||||||
豫公网安备41010502003434号