| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 72940 | 72980 | 73050 | 72560 | 72600 | 72810 | -340 | -130 | 13760 | 34555 | -5245 |
| 2207 | 72740 | 72930 | 72930 | 72410 | 72460 | 72690 | -280 | -50 | 44634 | 149533 | 1340 | |
| 2208 | 72520 | 72660 | 72690 | 72240 | 72270 | 72470 | -250 | -50 | 17092 | 76051 | 3299 | |
| 2209 | 72290 | 72640 | 72640 | 72060 | 72100 | 72310 | -190 | 20 | 5763 | 33916 | 2248 | |
| 2210 | 72190 | 72440 | 72440 | 71920 | 71950 | 72130 | -240 | -60 | 1118 | 14206 | -50 | |
| 2211 | 72030 | 72100 | 72130 | 71750 | 71830 | 71930 | -200 | -100 | 286 | 7912 | 23 | |
| 2212 | 71790 | 71990 | 72030 | 71630 | 71630 | 71880 | -160 | 90 | 174 | 8375 | -48 | |
| 2301 | 71710 | 72000 | 72000 | 71650 | 71650 | 71790 | -60 | 80 | 41 | 4283 | 3 | |
| 2302 | 71790 | 71810 | 71900 | 70900 | 71660 | 71750 | -130 | -40 | 228 | 1852 | -185 | |
| 2303 | 71750 | 71710 | 71710 | 71710 | 71710 | 71710 | -40 | -40 | 1 | 757 | 1 | |
| 2304 | 71740 | 71850 | 71870 | 71850 | 71870 | 71860 | 130 | 120 | 2 | 583 | 2 | |
| 2305 | 71850 | 71880 | 71880 | 71360 | 71400 | 71570 | -450 | -280 | 5 | 83 | 2 | |
| Total | 83104 | 332106 / 1390 | ||||||||||
| Aluminum | 2206 | 20930 | 20895 | 20955 | 20720 | 20800 | 20835 | -130 | -95 | 11555 | 22770 | -4890 |
| 2207 | 20935 | 20955 | 20960 | 20700 | 20730 | 20835 | -205 | -100 | 182183 | 175338 | -4716 | |
| 2208 | 20905 | 20925 | 20930 | 20680 | 20705 | 20810 | -200 | -95 | 53884 | 89780 | 1524 | |
| 2209 | 20905 | 20900 | 20925 | 20680 | 20700 | 20800 | -205 | -105 | 14369 | 55378 | -244 | |
| 2210 | 20905 | 20895 | 20910 | 20670 | 20670 | 20815 | -235 | -90 | 3225 | 18596 | -127 | |
| 2211 | 20890 | 20900 | 20900 | 20650 | 20650 | 20800 | -240 | -90 | 222 | 8611 | 19 | |
| 2212 | 20920 | 20890 | 20910 | 20685 | 20710 | 20875 | -210 | -45 | 534 | 6949 | -454 | |
| 2301 | 20745 | 20875 | 20875 | 20610 | 20640 | 20825 | -105 | 80 | 764 | 4875 | 361 | |
| 2302 | 20920 | 20850 | 20860 | 20720 | 20720 | 20840 | -200 | -80 | 16 | 1669 | -1 | |
| 2303 | 20965 | 20870 | 20890 | 20725 | 20765 | 20840 | -200 | -125 | 11 | 3604 | 0 | |
| 2304 | 21090 | 20900 | 20905 | 20750 | 20765 | 20790 | -325 | -300 | 9 | 179 | 0 | |
| 2305 | 20960 | 20885 | 20885 | 20885 | 20885 | 20885 | -75 | -75 | 1 | 215 | 1 | |
| Total | 266773 | 387964 / -8527 | ||||||||||
| Zinc | 2206 | 26515 | 26410 | 26410 | 25980 | 26060 | 26100 | -455 | -415 | 8640 | 11275 | -95 |
| 2207 | 26550 | 26465 | 26515 | 26030 | 26130 | 26180 | -420 | -370 | 159725 | 114540 | 2481 | |
| 2208 | 26525 | 26500 | 26500 | 26025 | 26115 | 26160 | -410 | -365 | 46122 | 62569 | 2709 | |
| 2209 | 26510 | 26380 | 26495 | 26010 | 26090 | 26150 | -420 | -360 | 8287 | 13149 | 720 | |
| 2210 | 26500 | 26430 | 26430 | 25980 | 26030 | 26070 | -470 | -430 | 237 | 853 | 19 | |
| 2211 | 26310 | 25705 | 26285 | 25705 | 25980 | 26035 | -330 | -275 | 217 | 449 | 200 | |
| 2212 | 26405 | 26195 | 26195 | 26010 | 26065 | 26090 | -340 | -315 | 3 | 2566 | -2 | |
| 2301 | 26285 | 26460 | 26460 | 25915 | 25945 | 26300 | -340 | 15 | 65 | 2231 | 43 | |
| 2302 | 26265 | 25905 | 25905 | 25825 | 25825 | 25875 | -440 | -390 | 3 | 253 | 0 | |
| 2303 | 26290 | 25740 | 25890 | 25740 | 25825 | 25830 | -465 | -460 | 4 | 48 | 0 | |
| 2304 | 26150 | 25850 | 25850 | -300 | -300 | 0 | 138 | 0 | ||||
| 2305 | 26150 | 25860 | 25870 | 25790 | 25790 | 25840 | -360 | -310 | 6 | 111 | 1 | |
| Total | 223309 | 208182 / 6076 | ||||||||||
豫公网安备41010502003434号