| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2202 | 71210 | 71230 | 71230 | 70400 | 70930 | 70720 | -280 | -490 | 3525 | 9090 | -1505 |
| 2203 | 71250 | 71070 | 71300 | 70540 | 71060 | 70870 | -190 | -380 | 82171 | 125982 | -7734 | |
| 2204 | 71270 | 71020 | 71290 | 70570 | 71070 | 70900 | -200 | -370 | 47158 | 101697 | -286 | |
| 2205 | 71260 | 71210 | 71290 | 70560 | 71060 | 70890 | -200 | -370 | 14622 | 59649 | 1639 | |
| 2206 | 71200 | 71060 | 71210 | 70550 | 71080 | 70860 | -120 | -340 | 5389 | 25099 | 898 | |
| 2207 | 71250 | 71180 | 71220 | 70540 | 71070 | 70940 | -180 | -310 | 1219 | 8809 | 145 | |
| 2208 | 71260 | 70770 | 71090 | 70550 | 70970 | 70780 | -290 | -480 | 164 | 4928 | -18 | |
| 2209 | 71100 | 70830 | 70980 | 70510 | 70910 | 70760 | -190 | -340 | 353 | 4325 | 200 | |
| 2210 | 71170 | 70790 | 70990 | 70600 | 70780 | 70830 | -390 | -340 | 39 | 3175 | 4 | |
| 2211 | 71230 | 71280 | 71280 | 70550 | 70650 | 71250 | -580 | 20 | 237 | 2559 | 222 | |
| 2212 | 71230 | 70900 | 70900 | 70480 | 70780 | 70610 | -450 | -620 | 44 | 975 | 36 | |
| 2301 | 71270 | 70640 | 70800 | 70460 | 70740 | 70650 | -530 | -620 | 11 | 83 | 3 | |
| Total | 154932 | 346371 / -6396 | ||||||||||
| Aluminum | 2202 | 22625 | 22740 | 22740 | 22365 | 22680 | 22640 | 55 | 15 | 6430 | 16875 | -2940 |
| 2203 | 22540 | 22715 | 22790 | 22315 | 22685 | 22570 | 145 | 30 | 310000 | 177453 | -5585 | |
| 2204 | 22530 | 22750 | 22755 | 22315 | 22665 | 22545 | 135 | 15 | 176021 | 145616 | 8483 | |
| 2205 | 22480 | 22750 | 22750 | 22265 | 22590 | 22510 | 110 | 30 | 47100 | 72066 | 2184 | |
| 2206 | 22400 | 22600 | 22630 | 22215 | 22550 | 22435 | 150 | 35 | 13448 | 33254 | 2286 | |
| 2207 | 22320 | 22505 | 22580 | 22195 | 22495 | 22365 | 175 | 45 | 1734 | 6611 | 1128 | |
| 2208 | 22390 | 22440 | 22550 | 22210 | 22490 | 22390 | 100 | 0 | 105 | 5034 | 9 | |
| 2209 | 22305 | 22335 | 22520 | 22135 | 22450 | 22360 | 145 | 55 | 319 | 9741 | 61 | |
| 2210 | 22310 | 22295 | 22485 | 22200 | 22465 | 22375 | 155 | 65 | 37 | 4695 | 10 | |
| 2211 | 22330 | 22365 | 22480 | 22285 | 22480 | 22365 | 150 | 35 | 10 | 3400 | -1 | |
| 2212 | 22230 | 22220 | 22390 | 22215 | 22365 | 22285 | 135 | 55 | 7 | 226 | 4 | |
| 2301 | 22215 | 22260 | 22445 | 22065 | 22270 | 22270 | 55 | 55 | 25 | 148 | -2 | |
| Total | 555236 | 475119 / 5637 | ||||||||||
| Zinc | 2202 | 25480 | 25350 | 25350 | 24440 | 24970 | 25055 | -510 | -425 | 600 | 7660 | 55 |
| 2203 | 25545 | 25430 | 25450 | 24930 | 25140 | 25115 | -405 | -430 | 151286 | 94485 | -6372 | |
| 2204 | 25585 | 25500 | 25520 | 24970 | 25175 | 25155 | -410 | -430 | 84305 | 94578 | 1616 | |
| 2205 | 25580 | 25505 | 25505 | 24970 | 25180 | 25165 | -400 | -415 | 21218 | 41174 | 1029 | |
| 2206 | 25570 | 25370 | 25370 | 24960 | 25150 | 25085 | -420 | -485 | 2747 | 14666 | 185 | |
| 2207 | 25525 | 25350 | 25350 | 24910 | 25110 | 25025 | -415 | -500 | 324 | 1685 | 269 | |
| 2208 | 25465 | 25230 | 25230 | 24940 | 24995 | 25120 | -470 | -345 | 19 | 285 | -6 | |
| 2209 | 25390 | 25225 | 25230 | 24905 | 25030 | 25100 | -360 | -290 | 32 | 175 | -6 | |
| 2210 | 25385 | 25180 | 25180 | 24905 | 24905 | 25100 | -480 | -285 | 7 | 141 | -2 | |
| 2211 | 25400 | 25070 | 25070 | 24840 | 24840 | 24980 | -560 | -420 | 3 | 46 | -2 | |
| 2212 | 25360 | 25360 | 25360 | 0 | 0 | 0 | 32 | 0 | ||||
| 2301 | 25610 | 25075 | 25100 | 24815 | 24815 | 24960 | -795 | -650 | 19 | 30 | -2 | |
| Total | 260560 | 254957 / -3236 | ||||||||||
豫公网安备41010502003434号