| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 72620 | 72520 | 72560 | 71930 | 71960 | 72120 | -660 | -500 | 16500 | 10730 | -6365 |
| 2207 | 72530 | 72300 | 72470 | 71610 | 71720 | 71950 | -810 | -580 | 92405 | 144037 | -8982 | |
| 2208 | 72390 | 72150 | 72300 | 71410 | 71510 | 71740 | -880 | -650 | 33681 | 83027 | 2185 | |
| 2209 | 72230 | 71860 | 72150 | 71250 | 71300 | 71580 | -930 | -650 | 13909 | 39864 | 1195 | |
| 2210 | 72140 | 71800 | 72000 | 71130 | 71300 | 71400 | -840 | -740 | 4126 | 16839 | 861 | |
| 2211 | 71980 | 71680 | 71890 | 71030 | 71210 | 71340 | -770 | -640 | 989 | 8633 | 201 | |
| 2212 | 71900 | 71700 | 71740 | 70990 | 71160 | 71190 | -740 | -710 | 527 | 8499 | 90 | |
| 2301 | 71910 | 71500 | 71500 | 70940 | 71040 | 71090 | -870 | -820 | 213 | 4511 | 148 | |
| 2302 | 72000 | 71750 | 71750 | 70900 | 71030 | 71090 | -970 | -910 | 73 | 1874 | 48 | |
| 2303 | 71920 | 71430 | 71430 | 70890 | 71000 | 70960 | -920 | -960 | 32 | 1484 | 1 | |
| 2304 | 71840 | 71390 | 71390 | 70870 | 70910 | 70960 | -930 | -880 | 56 | 410 | 10 | |
| 2305 | 71840 | 71320 | 71320 | 70820 | 70990 | 71020 | -850 | -820 | 35 | 143 | 27 | |
| Total | 162546 | 320051 / -10581 | ||||||||||
| Aluminum | 2206 | 20560 | 20500 | 20500 | 19865 | 20030 | 20105 | -530 | -455 | 8810 | 13250 | -2150 |
| 2207 | 20575 | 20480 | 20535 | 19915 | 19995 | 20215 | -580 | -360 | 330007 | 168761 | 6424 | |
| 2208 | 20575 | 20450 | 20530 | 19935 | 20010 | 20210 | -565 | -365 | 118856 | 104803 | 9664 | |
| 2209 | 20580 | 20510 | 20540 | 19965 | 20015 | 20225 | -565 | -355 | 34454 | 63879 | 4848 | |
| 2210 | 20575 | 20390 | 20550 | 19980 | 20055 | 20200 | -520 | -375 | 9233 | 22776 | 2451 | |
| 2211 | 20565 | 20540 | 20540 | 20000 | 20115 | 20185 | -450 | -380 | 1492 | 10464 | 342 | |
| 2212 | 20580 | 20575 | 20575 | 20005 | 20070 | 20275 | -510 | -305 | 638 | 7332 | 288 | |
| 2301 | 20595 | 20440 | 20510 | 20015 | 20090 | 20200 | -505 | -395 | 165 | 5001 | 4 | |
| 2302 | 20590 | 20475 | 20475 | 20075 | 20075 | 20370 | -515 | -220 | 40 | 1669 | -5 | |
| 2303 | 20625 | 20515 | 20515 | 20080 | 20080 | 20270 | -545 | -355 | 138 | 3713 | 105 | |
| 2304 | 20625 | 20290 | 20295 | 20060 | 20260 | 20285 | -365 | -340 | 104 | 275 | 99 | |
| 2305 | 20595 | 20510 | 20510 | 20115 | 20115 | 20390 | -480 | -205 | 112 | 280 | 42 | |
| Total | 504049 | 402203 / 22112 | ||||||||||
| Zinc | 2206 | 26015 | 26025 | 26090 | 25650 | 25770 | 25820 | -245 | -195 | 1950 | 8265 | -95 |
| 2207 | 26160 | 26095 | 26200 | 25800 | 25835 | 26000 | -325 | -160 | 150573 | 106151 | -488 | |
| 2208 | 26150 | 26060 | 26190 | 25790 | 25830 | 25990 | -320 | -160 | 45857 | 65867 | 1971 | |
| 2209 | 26110 | 26030 | 26160 | 25785 | 25820 | 25965 | -290 | -145 | 9318 | 15128 | 1108 | |
| 2210 | 26055 | 25975 | 26095 | 25795 | 25800 | 25900 | -255 | -155 | 331 | 926 | 28 | |
| 2211 | 26095 | 25815 | 25850 | 25780 | 25790 | 25810 | -305 | -285 | 7 | 461 | 4 | |
| 2212 | 25910 | 25875 | 26000 | 25710 | 25710 | 25900 | -200 | -10 | 32 | 2610 | 13 | |
| 2301 | 26020 | 25910 | 25910 | 25655 | 25740 | 25805 | -280 | -215 | 17 | 2256 | 6 | |
| 2302 | 26030 | 25815 | 25815 | 25650 | 25650 | 25695 | -380 | -335 | 4 | 253 | 0 | |
| 2303 | 26000 | 25890 | 25890 | -110 | -110 | 0 | 44 | 0 | ||||
| 2304 | 25890 | 25890 | 25890 | 0 | 0 | 0 | 139 | 0 | ||||
| 2305 | 25840 | 25580 | 25580 | 25580 | 25580 | 25580 | -260 | -260 | 1 | 111 | 0 | |
| Total | 208090 | 202211 / 2547 | ||||||||||
豫公网安备41010502003434号