| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 72890 | 72670 | 72990 | 72520 | 72760 | 72620 | -130 | -270 | 16680 | 17095 | -5880 |
| 2207 | 72830 | 72650 | 72700 | 72380 | 72650 | 72530 | -180 | -300 | 56491 | 153019 | -1925 | |
| 2208 | 72720 | 72580 | 72580 | 72220 | 72460 | 72390 | -260 | -330 | 20004 | 80842 | -521 | |
| 2209 | 72630 | 72260 | 72410 | 72090 | 72310 | 72230 | -320 | -400 | 8171 | 38669 | 304 | |
| 2210 | 72500 | 72220 | 72290 | 71980 | 72190 | 72140 | -310 | -360 | 2826 | 15978 | 711 | |
| 2211 | 72340 | 72140 | 72170 | 71870 | 72090 | 71980 | -250 | -360 | 801 | 8432 | 105 | |
| 2212 | 72270 | 72000 | 72050 | 71780 | 72020 | 71900 | -250 | -370 | 317 | 8409 | 70 | |
| 2301 | 72290 | 71950 | 72060 | 71740 | 71940 | 71910 | -350 | -380 | 177 | 4363 | 76 | |
| 2302 | 72210 | 72040 | 72040 | 71840 | 71980 | 72000 | -230 | -210 | 41 | 1826 | -25 | |
| 2303 | 72040 | 71800 | 72030 | 71770 | 71870 | 71920 | -170 | -120 | 41 | 1483 | -6 | |
| 2304 | 71990 | 71940 | 71940 | 71750 | 71900 | 71840 | -90 | -150 | 22 | 400 | 6 | |
| 2305 | 72120 | 71760 | 71920 | 71750 | 71920 | 71840 | -200 | -280 | 23 | 116 | 12 | |
| Total | 105594 | 330632 / -7073 | ||||||||||
| Aluminum | 2206 | 20855 | 20550 | 20645 | 20500 | 20585 | 20560 | -270 | -295 | 10315 | 15400 | -1945 |
| 2207 | 20870 | 20695 | 20700 | 20490 | 20605 | 20575 | -265 | -295 | 220022 | 162337 | -18798 | |
| 2208 | 20865 | 20650 | 20680 | 20490 | 20610 | 20575 | -255 | -290 | 69333 | 95139 | 299 | |
| 2209 | 20860 | 20655 | 20675 | 20495 | 20620 | 20580 | -240 | -280 | 22432 | 59031 | 3174 | |
| 2210 | 20855 | 20575 | 20665 | 20500 | 20630 | 20575 | -225 | -280 | 4510 | 20325 | 1223 | |
| 2211 | 20835 | 20625 | 20665 | 20490 | 20605 | 20565 | -230 | -270 | 352 | 10122 | 82 | |
| 2212 | 20790 | 20505 | 20660 | 20500 | 20600 | 20580 | -190 | -210 | 418 | 7044 | -79 | |
| 2301 | 20840 | 20535 | 20650 | 20515 | 20635 | 20595 | -205 | -245 | 47 | 4997 | 5 | |
| 2302 | 20825 | 20580 | 20625 | 20510 | 20625 | 20590 | -200 | -235 | 22 | 1674 | 5 | |
| 2303 | 20860 | 20595 | 20685 | 20570 | 20635 | 20625 | -225 | -235 | 7 | 3608 | 3 | |
| 2304 | 20900 | 20630 | 20660 | 20570 | 20640 | 20625 | -260 | -275 | 8 | 176 | -1 | |
| 2305 | 20880 | 20605 | 20705 | 20550 | 20640 | 20595 | -240 | -285 | 49 | 238 | 4 | |
| Total | 327515 | 380091 / -16028 | ||||||||||
|
Zinc |
2206 | 26355 | 26260 | 26260 | 25920 | 26025 | 26015 | -330 | -340 | 4580 | 8360 | -1355 |
| 2207 | 26480 | 26330 | 26330 | 26020 | 26100 | 26160 | -380 | -320 | 136559 | 106639 | -3489 | |
| 2208 | 26470 | 26305 | 26310 | 26005 | 26095 | 26150 | -375 | -320 | 39290 | 63896 | 222 | |
| 2209 | 26435 | 26260 | 26280 | 25970 | 26065 | 26110 | -370 | -325 | 8860 | 14020 | 612 | |
| 2210 | 26415 | 26230 | 26230 | 25935 | 26035 | 26055 | -380 | -360 | 349 | 898 | 57 | |
| 2211 | 26320 | 26095 | 26165 | 25960 | 26030 | 26095 | -290 | -225 | 14 | 457 | 6 | |
| 2212 | 26310 | 25995 | 25995 | 25900 | 25965 | 25910 | -345 | -400 | 21 | 2597 | 15 | |
| 2301 | 26320 | 26010 | 26130 | 25855 | 25890 | 26020 | -430 | -300 | 44 | 2250 | 15 | |
| 2302 | 26250 | 26030 | 26030 | 26030 | 26030 | 26030 | -220 | -220 | 2 | 253 | 0 | |
| 2303 | 25830 | 26000 | 26000 | 26000 | 26000 | 26000 | 170 | 170 | 6 | 44 | -4 | |
| 2304 | 25850 | 25955 | 25955 | 25825 | 25830 | 25890 | -20 | 40 | 4 | 139 | 1 | |
| 2305 | 26140 | 25895 | 25895 | 25740 | 25740 | 25840 | -400 | -300 | 3 | 111 | 0 | |
| Total | 189732 | 199664 / -3920 | ||||||||||
豫公网安备41010502003434号