| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 72380 | 72290 | 72300 | 71760 | 71870 | 71930 | -510 | -450 | 22061 | 46725 | -3166 |
| 2207 | 72100 | 71970 | 72000 | 71400 | 71600 | 71630 | -500 | -470 | 62601 | 139921 | -565 | |
| 2208 | 71840 | 71740 | 71760 | 71170 | 71340 | 71400 | -500 | -440 | 18019 | 65434 | 656 | |
| 2209 | 71640 | 71520 | 71570 | 70990 | 71180 | 71190 | -460 | -450 | 6465 | 31819 | 571 | |
| 2210 | 71530 | 71400 | 71400 | 70880 | 71000 | 71040 | -530 | -490 | 1233 | 14320 | 368 | |
| 2211 | 71410 | 71330 | 71330 | 70750 | 70900 | 70930 | -510 | -480 | 672 | 7865 | 352 | |
| 2212 | 71170 | 71410 | 71410 | 70620 | 70810 | 70990 | -360 | -180 | 370 | 8255 | -85 | |
| 2301 | 71300 | 71040 | 71050 | 70630 | 70750 | 70780 | -550 | -520 | 93 | 4860 | 69 | |
| 2302 | 71300 | 71170 | 71180 | 70560 | 70690 | 70800 | -610 | -500 | 50 | 2036 | 16 | |
| 2303 | 71300 | 71080 | 71080 | 70540 | 70540 | 70810 | -760 | -490 | 2 | 758 | 0 | |
| 2304 | 71050 | 71020 | 71020 | 70620 | 70710 | 70750 | -340 | -300 | 9 | 574 | 3 | |
| 2305 | 71070 | 70810 | 70850 | 70630 | 70670 | 70740 | -400 | -330 | 12 | 75 | 4 | |
| Total | 111587 | 322642 / -1777 | ||||||||||
| Aluminum | 2206 | 20785 | 20650 | 20685 | 20070 | 20325 | 20300 | -460 | -485 | 31282 | 35775 | -10872 |
| 2207 | 20775 | 20650 | 20695 | 20030 | 20280 | 20320 | -495 | -455 | 378926 | 186703 | 3999 | |
| 2208 | 20755 | 20645 | 20670 | 20030 | 20275 | 20295 | -480 | -460 | 101011 | 85539 | 9246 | |
| 2209 | 20760 | 20615 | 20660 | 20035 | 20280 | 20280 | -480 | -480 | 25947 | 56424 | 1977 | |
| 2210 | 20745 | 20595 | 20655 | 20045 | 20290 | 20265 | -455 | -480 | 12229 | 20280 | 3574 | |
| 2211 | 20745 | 20720 | 20720 | 20080 | 20315 | 20285 | -430 | -460 | 1421 | 8534 | 923 | |
| 2212 | 20760 | 20500 | 20515 | 20100 | 20300 | 20280 | -460 | -480 | 283 | 7305 | 120 | |
| 2301 | 20740 | 20710 | 20710 | 20090 | 20325 | 20410 | -415 | -330 | 422 | 4553 | 105 | |
| 2302 | 20740 | 20520 | 20525 | 20125 | 20330 | 20325 | -410 | -415 | 285 | 1618 | 92 | |
| 2303 | 20785 | 20510 | 20510 | 20150 | 20335 | 20260 | -450 | -525 | 139 | 3604 | 120 | |
| 2304 | 20825 | 20440 | 20480 | 20185 | 20185 | 20385 | -640 | -440 | 27 | 177 | 14 | |
| 2305 | 20820 | 20515 | 20555 | 20160 | 20360 | 20415 | -460 | -405 | 207 | 219 | 138 | |
| Total | 552179 | 410731 / 9436 | ||||||||||
| Zinc | 2206 | 26175 | 26315 | 26340 | 26005 | 26190 | 26165 | 15 | -10 | 9142 | 14275 | -4362 |
| 2207 | 26155 | 26225 | 26335 | 25990 | 26180 | 26170 | 25 | 15 | 176505 | 105791 | -3568 | |
| 2208 | 26135 | 26210 | 26285 | 25940 | 26160 | 26130 | 25 | -5 | 48871 | 54150 | 315 | |
| 2209 | 26095 | 26105 | 26220 | 25885 | 26105 | 26080 | 10 | -15 | 7190 | 10435 | 45 | |
| 2210 | 26045 | 26085 | 26160 | 25880 | 26035 | 26020 | -10 | -25 | 147 | 751 | -12 | |
| 2211 | 26005 | 26030 | 26030 | 25900 | 26010 | 25965 | 5 | -40 | 9 | 252 | 1 | |
| 2212 | 25925 | 25935 | 26065 | 25795 | 25915 | 25940 | -10 | 15 | 290 | 2561 | -245 | |
| 2301 | 25885 | 26035 | 26035 | 25755 | 25920 | 25885 | 35 | 0 | 21 | 2205 | 1 | |
| 2302 | 25830 | 25945 | 25945 | 25940 | 25940 | 25940 | 110 | 110 | 2 | 252 | 0 | |
| 2303 | 25845 | 25845 | 25845 | 0 | 0 | 0 | 48 | 0 | ||||
| 2304 | 25750 | 25815 | 25815 | 25815 | 25815 | 25815 | 65 | 65 | 1 | 139 | 0 | |
| 2305 | 25715 | 25820 | 25820 | 25775 | 25775 | 25795 | 60 | 80 | 2 | 104 | 1 | |
| Total | 242180 | 190963 / -7824 | ||||||||||
豫公网安备41010502003434号