| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2202 | 72320 | 71500 | 71700 | 70600 | 71230 | 71210 | -1090 | -1110 | 6640 | 10595 | -2715 |
| 2203 | 72510 | 71650 | 71860 | 70580 | 71360 | 71250 | -1150 | -1260 | 106807 | 133716 | -13112 | |
| 2204 | 72530 | 71800 | 71900 | 70630 | 71380 | 71270 | -1150 | -1260 | 62362 | 101983 | -2205 | |
| 2205 | 72410 | 71640 | 71850 | 70620 | 71380 | 71260 | -1030 | -1150 | 20498 | 58010 | 73 | |
| 2206 | 72340 | 71760 | 71810 | 70610 | 71340 | 71200 | -1000 | -1140 | 6837 | 24201 | 1155 | |
| 2207 | 72170 | 71500 | 71790 | 70630 | 71340 | 71250 | -830 | -920 | 1048 | 8664 | 176 | |
| 2208 | 72120 | 71440 | 71730 | 70620 | 71100 | 71260 | -1020 | -860 | 508 | 4946 | 51 | |
| 2209 | 72000 | 71520 | 71750 | 70510 | 71190 | 71100 | -810 | -900 | 218 | 4125 | 58 | |
| 2210 | 72420 | 71410 | 71690 | 70690 | 71040 | 71170 | -1380 | -1250 | 170 | 3171 | 51 | |
| 2211 | 72220 | 71490 | 71520 | 70740 | 71280 | 71230 | -940 | -990 | 155 | 2337 | 97 | |
| 2212 | 72190 | 71490 | 71710 | 70510 | 71150 | 71230 | -1040 | -960 | 70 | 939 | 47 | |
| 2301 | 72420 | 71600 | 71660 | 71000 | 71200 | 71270 | -1220 | -1150 | 46 | 80 | 30 | |
| Total | 205359 | 352767 / -16294 | ||||||||||
| Aluminum | 2202 | 22875 | 22620 | 22790 | 22235 | 22775 | 22625 | -100 | -250 | 7155 | 19815 | -3900 |
| 2203 | 22970 | 22670 | 22830 | 22185 | 22715 | 22540 | -255 | -430 | 343774 | 183038 | -9597 | |
| 2204 | 22915 | 22600 | 22800 | 22165 | 22695 | 22530 | -220 | -385 | 171684 | 137133 | 2365 | |
| 2205 | 22850 | 22590 | 22750 | 22110 | 22640 | 22480 | -210 | -370 | 51120 | 69882 | 2573 | |
| 2206 | 22750 | 22485 | 22680 | 22040 | 22550 | 22400 | -200 | -350 | 18604 | 30968 | 2078 | |
| 2207 | 22685 | 22390 | 22640 | 21990 | 22505 | 22320 | -180 | -365 | 1341 | 5483 | 749 | |
| 2208 | 22670 | 22390 | 22625 | 22045 | 22440 | 22390 | -230 | -280 | 149 | 5025 | 32 | |
| 2209 | 22605 | 22305 | 22585 | 22000 | 22455 | 22305 | -150 | -300 | 512 | 9680 | 44 | |
| 2210 | 22585 | 22300 | 22575 | 22065 | 22380 | 22310 | -205 | -275 | 53 | 4685 | 24 | |
| 2211 | 22510 | 22380 | 22480 | 22035 | 22375 | 22330 | -135 | -180 | 30 | 3401 | 0 | |
| 2212 | 22505 | 22290 | 22500 | 22050 | 22500 | 22230 | -5 | -275 | 15 | 222 | -7 | |
| 2301 | 22470 | 22250 | 22450 | 22010 | 22310 | 22215 | -160 | -255 | 20 | 150 | -2 | |
| Total | 594457 | 469482 / -5641 | ||||||||||
| Zinc | 2202 | 25670 | 25700 | 25700 | 25340 | 25405 | 25480 | -265 | -190 | 1655 | 7605 | 455 |
| 2203 | 25825 | 25720 | 25835 | 25370 | 25450 | 25545 | -375 | -280 | 138522 | 100857 | -5073 | |
| 2204 | 25860 | 25740 | 25870 | 25410 | 25480 | 25585 | -380 | -275 | 76585 | 92962 | 1479 | |
| 2205 | 25850 | 25675 | 25860 | 25380 | 25480 | 25580 | -370 | -270 | 16690 | 40145 | -102 | |
| 2206 | 25760 | 25645 | 25815 | 25370 | 25455 | 25570 | -305 | -190 | 2034 | 14481 | 692 | |
| 2207 | 25665 | 25650 | 25650 | 25395 | 25460 | 25525 | -205 | -140 | 70 | 1416 | 33 | |
| 2208 | 25650 | 25510 | 25510 | 25420 | 25420 | 25465 | -230 | -185 | 2 | 291 | 2 | |
| 2209 | 25715 | 25575 | 25575 | 25330 | 25350 | 25390 | -365 | -325 | 12 | 181 | 4 | |
| 2210 | 25665 | 25385 | 25385 | -280 | -280 | 0 | 143 | 0 | ||||
| 2211 | 25405 | 25405 | 25445 | 25265 | 25445 | 25400 | 40 | -5 | 209 | 48 | -196 | |
| 2212 | 25730 | 25285 | 25420 | 25285 | 25420 | 25360 | -310 | -370 | 4 | 32 | 0 | |
| 2301 | 25720 | 25610 | 25610 | -110 | -110 | 0 | 32 | 0 | ||||
| Total | 235783 | 258193 / -2706 | ||||||||||
豫公网安备41010502003434号