| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2202 | 72020 | 73300 | 73450 | 71110 | 71400 | 72320 | -620 | 300 | 14055 | 13310 | -4790 |
| 2203 | 71970 | 73320 | 73650 | 71140 | 71480 | 72510 | -490 | 540 | 152263 | 146828 | -10557 | |
| 2204 | 71940 | 73240 | 73640 | 71180 | 71500 | 72530 | -440 | 590 | 97579 | 104188 | 8191 | |
| 2205 | 71830 | 73230 | 73550 | 71140 | 71490 | 72410 | -340 | 580 | 32896 | 57937 | 4901 | |
| 2206 | 71610 | 73350 | 73470 | 71120 | 71460 | 72340 | -150 | 730 | 7869 | 23046 | 986 | |
| 2207 | 71850 | 73070 | 73400 | 71080 | 71390 | 72170 | -460 | 320 | 1486 | 8488 | 62 | |
| 2208 | 71960 | 73210 | 73230 | 71070 | 71400 | 72120 | -560 | 160 | 642 | 4895 | 95 | |
| 2209 | 71990 | 73240 | 73300 | 71060 | 71060 | 72000 | -930 | 10 | 405 | 4067 | 19 | |
| 2210 | 71980 | 73110 | 73400 | 71130 | 71270 | 72420 | -710 | 440 | 842 | 3120 | 25 | |
| 2211 | 71740 | 72840 | 73360 | 71120 | 71120 | 72220 | -620 | 480 | 33 | 2240 | 8 | |
| 2212 | 71780 | 72980 | 73290 | 71900 | 71920 | 72190 | 140 | 410 | 51 | 892 | -28 | |
| 2301 | 71730 | 72990 | 73250 | 71300 | 71430 | 72420 | -300 | 690 | 26 | 50 | 3 | |
| Total | 308147 | 369061 / -1085 | ||||||||||
| Aluminum | 2202 | 23270 | 23220 | 23220 | 22650 | 22780 | 22875 | -490 | -395 | 13515 | 23715 | -8420 |
| 2203 | 23240 | 23300 | 23365 | 22610 | 22670 | 22970 | -570 | -270 | 392638 | 192635 | -17708 | |
| 2204 | 23185 | 23285 | 23310 | 22590 | 22635 | 22915 | -550 | -270 | 166479 | 134768 | 1435 | |
| 2205 | 23090 | 23190 | 23235 | 22530 | 22590 | 22850 | -500 | -240 | 58130 | 67309 | 2483 | |
| 2206 | 22990 | 23100 | 23145 | 22465 | 22485 | 22750 | -505 | -240 | 20740 | 28890 | 2776 | |
| 2207 | 22935 | 23040 | 23050 | 22455 | 22465 | 22685 | -470 | -250 | 907 | 4734 | 210 | |
| 2208 | 22915 | 22865 | 22930 | 22395 | 22395 | 22670 | -520 | -245 | 340 | 4993 | 34 | |
| 2209 | 22875 | 22815 | 22870 | 22360 | 22410 | 22605 | -465 | -270 | 564 | 9636 | 191 | |
| 2210 | 22870 | 22675 | 22780 | 22380 | 22385 | 22585 | -485 | -285 | 187 | 4661 | 95 | |
| 2211 | 22665 | 22720 | 22720 | 22360 | 22360 | 22510 | -305 | -155 | 95 | 3401 | 2 | |
| 2212 | 22635 | 22610 | 22680 | 22340 | 22360 | 22505 | -275 | -130 | 23 | 229 | 1 | |
| 2301 | 22610 | 22480 | 22550 | 22400 | 22430 | 22470 | -180 | -140 | 31 | 152 | 4 | |
| Total | 653649 | 475123 / -18897 | ||||||||||
| Zinc | 2202 | 25585 | 25995 | 26100 | 25490 | 25540 | 25670 | -45 | 85 | 2150 | 7150 | -895 |
| 2203 | 25555 | 25915 | 26175 | 25535 | 25550 | 25825 | -5 | 270 | 185727 | 105930 | -5055 | |
| 2204 | 25600 | 26095 | 26205 | 25570 | 25590 | 25860 | -10 | 260 | 100637 | 91483 | 4092 | |
| 2205 | 25600 | 25950 | 26175 | 25525 | 25590 | 25850 | -10 | 250 | 22592 | 40247 | 199 | |
| 2206 | 25570 | 25980 | 26140 | 25515 | 25585 | 25760 | 15 | 190 | 3285 | 13789 | 1284 | |
| 2207 | 25480 | 25920 | 26085 | 25490 | 25500 | 25665 | 20 | 185 | 170 | 1383 | 120 | |
| 2208 | 25730 | 25960 | 25960 | 25590 | 25665 | 25650 | -65 | -80 | 10 | 289 | 5 | |
| 2209 | 25665 | 25845 | 25855 | 25525 | 25525 | 25715 | -140 | 50 | 16 | 177 | 1 | |
| 2210 | 25395 | 26005 | 26005 | 25405 | 25405 | 25665 | 10 | 270 | 18 | 143 | -1 | |
| 2211 | 25405 | 25405 | 25405 | 0 | 0 | 0 | 244 | 0 | ||||
| 2212 | 25395 | 25730 | 25730 | 25730 | 25730 | 25730 | 335 | 335 | 1 | 32 | -1 | |
| 2301 | 25420 | 25720 | 25720 | 25720 | 25720 | 25720 | 300 | 300 | 1 | 32 | 0 | |
| Total | 314607 | 260899 / -251 | ||||||||||
豫公网安备41010502003434号