| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 72120 | 71600 | 71830 | 71480 | 71770 | 71680 | -350 | -440 | 8990 | 4220 | -6510 |
| 2207 | 71950 | 71320 | 71680 | 71110 | 71570 | 71390 | -380 | -560 | 77694 | 141043 | -2994 | |
| 2208 | 71740 | 71120 | 71460 | 70900 | 71380 | 71190 | -360 | -550 | 30937 | 84175 | 1148 | |
| 2209 | 71580 | 70870 | 71310 | 70610 | 71260 | 71030 | -320 | -550 | 12821 | 40621 | 757 | |
| 2210 | 71400 | 70880 | 71210 | 70630 | 71140 | 70940 | -260 | -460 | 3491 | 17385 | 546 | |
| 2211 | 71340 | 70950 | 71100 | 70550 | 71090 | 70820 | -250 | -520 | 1324 | 9107 | 474 | |
| 2212 | 71190 | 70770 | 71050 | 70500 | 71040 | 70770 | -150 | -420 | 435 | 8670 | 171 | |
| 2301 | 71090 | 70790 | 70990 | 70450 | 70940 | 70760 | -150 | -330 | 282 | 4593 | 82 | |
| 2302 | 71090 | 70730 | 70880 | 70500 | 70650 | 70760 | -440 | -330 | 36 | 1896 | 22 | |
| 2303 | 70960 | 70720 | 70920 | 70660 | 70920 | 70770 | -40 | -190 | 23 | 1484 | 0 | |
| 2304 | 70960 | 70620 | 70830 | 70620 | 70810 | 70720 | -150 | -240 | 30 | 412 | 2 | |
| 2305 | 71020 | 70640 | 70800 | 70450 | 70780 | 70670 | -240 | -350 | 69 | 190 | 47 | |
| Total | 136132 | 313796 / -6255 | ||||||||||
| Aluminum | 2206 | 20105 | 20180 | 20180 | 19820 | 19955 | 19940 | -150 | -165 | 6400 | 8480 | -4770 |
| 2207 | 20215 | 19850 | 20110 | 19815 | 20005 | 19955 | -210 | -260 | 250182 | 166901 | -1860 | |
| 2208 | 20210 | 19845 | 20125 | 19840 | 20015 | 19975 | -195 | -235 | 88304 | 109073 | 4270 | |
| 2209 | 20225 | 19820 | 20150 | 19820 | 20025 | 19990 | -200 | -235 | 22885 | 64448 | 569 | |
| 2210 | 20200 | 20000 | 20160 | 19895 | 20040 | 20015 | -160 | -185 | 6283 | 23949 | 1173 | |
| 2211 | 20185 | 20000 | 20150 | 19910 | 20060 | 20015 | -125 | -170 | 749 | 10685 | 221 | |
| 2212 | 20275 | 20000 | 20160 | 19925 | 20055 | 20005 | -220 | -270 | 614 | 7600 | 268 | |
| 2301 | 20200 | 19970 | 20150 | 19955 | 20120 | 20025 | -80 | -175 | 158 | 5014 | 13 | |
| 2302 | 20370 | 20020 | 20125 | 19970 | 20020 | 20015 | -350 | -355 | 99 | 1703 | 34 | |
| 2303 | 20270 | 20060 | 20230 | 20005 | 20025 | 20075 | -245 | -195 | 35 | 3736 | 23 | |
| 2304 | 20285 | 20040 | 20215 | 20005 | 20005 | 20090 | -280 | -195 | 5 | 274 | -1 | |
| 2305 | 20390 | 20080 | 20200 | 20010 | 20125 | 20090 | -265 | -300 | 14 | 290 | 10 | |
| Total | 375728 | 402153 / -50 | ||||||||||
| Zinc | 2206 | 25820 | 25750 | 25965 | 25600 | 25930 | 25780 | 110 | -40 | 1740 | 8545 | 280 |
| 2207 | 26000 | 25700 | 26080 | 25600 | 26065 | 25875 | 65 | -125 | 151335 | 102635 | -3516 | |
| 2208 | 25990 | 25600 | 26065 | 25600 | 26030 | 25845 | 40 | -145 | 52866 | 65278 | -589 | |
| 2209 | 25965 | 25610 | 26045 | 25600 | 26005 | 25825 | 40 | -140 | 13485 | 16604 | 1476 | |
| 2210 | 25900 | 25735 | 25990 | 25640 | 25955 | 25820 | 55 | -80 | 610 | 1143 | 217 | |
| 2211 | 25810 | 25735 | 25890 | 25595 | 25890 | 25795 | 80 | -15 | 16 | 467 | 6 | |
| 2212 | 25900 | 25755 | 25890 | 25640 | 25890 | 25790 | -10 | -110 | 292 | 2360 | -250 | |
| 2301 | 25805 | 25675 | 25800 | 25590 | 25725 | 25765 | -80 | -40 | 258 | 2008 | -248 | |
| 2302 | 25695 | 25720 | 25720 | 25720 | 25720 | 25720 | 25 | 25 | 1 | 252 | -1 | |
| 2303 | 25890 | 25790 | 25790 | 25625 | 25625 | 25705 | -265 | -185 | 2 | 44 | 0 | |
| 2304 | 25890 | 25800 | 25800 | -90 | -90 | 0 | 139 | 0 | ||||
| 2305 | 25580 | 25415 | 25710 | 25415 | 25710 | 25565 | 130 | -15 | 7 | 111 | 0 | |
| Total | 220612 | 199586 / -2625 | ||||||||||
豫公网安备41010502003434号