| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 71360 | 71550 | 71660 | 71030 | 71160 | 71360 | -200 | 0 | 52066 | 118893 | -5890 |
| 2204 | 71360 | 71600 | 71650 | 71030 | 71150 | 71360 | -210 | 0 | 33947 | 106236 | 639 | |
| 2205 | 71360 | 71520 | 71610 | 71010 | 71150 | 71320 | -210 | -40 | 13647 | 65487 | 2881 | |
| 2206 | 71350 | 71540 | 71590 | 70970 | 71130 | 71270 | -220 | -80 | 3698 | 27551 | 830 | |
| 2207 | 71260 | 71530 | 71550 | 70960 | 71100 | 71240 | -160 | -20 | 508 | 10379 | 31 | |
| 2208 | 71290 | 71510 | 71510 | 70890 | 71050 | 71160 | -240 | -130 | 215 | 5068 | 113 | |
| 2209 | 71190 | 71380 | 71400 | 70900 | 71060 | 71320 | -130 | 130 | 703 | 3961 | -397 | |
| 2210 | 71190 | 71380 | 71400 | 70980 | 71070 | 71210 | -120 | 20 | 1254 | 1981 | -1211 | |
| 2211 | 71290 | 71370 | 71370 | 70930 | 70930 | 71260 | -360 | -30 | 35 | 2562 | 1 | |
| 2212 | 71140 | 71280 | 71280 | 70800 | 70800 | 71040 | -340 | -100 | 2 | 994 | 0 | |
| 2301 | 71210 | 71310 | 71310 | 70930 | 70980 | 71190 | -230 | -20 | 38 | 88 | -2 | |
| 2302 | 71250 | 71180 | 71180 | 70860 | 70960 | 71000 | -290 | -250 | 3 | 7 | 2 | |
| Total | 106116 | 343207 / -3003 | ||||||||||
| Aluminum | 2203 | 22520 | 22745 | 22780 | 22565 | 22585 | 22665 | 65 | 145 | 190515 | 160667 | -9495 |
| 2204 | 22495 | 22610 | 22750 | 22545 | 22550 | 22635 | 55 | 140 | 116882 | 152752 | 4047 | |
| 2205 | 22445 | 22680 | 22690 | 22495 | 22500 | 22585 | 55 | 140 | 30512 | 76217 | 2761 | |
| 2206 | 22380 | 22580 | 22605 | 22425 | 22435 | 22505 | 55 | 125 | 8184 | 36340 | 1035 | |
| 2207 | 22360 | 22545 | 22560 | 22385 | 22385 | 22480 | 25 | 120 | 890 | 7694 | 560 | |
| 2208 | 22370 | 22455 | 22525 | 22385 | 22385 | 22445 | 15 | 75 | 61 | 5191 | 12 | |
| 2209 | 22285 | 22490 | 22525 | 22275 | 22315 | 22370 | 30 | 85 | 183 | 9848 | 67 | |
| 2210 | 22335 | 22435 | 22475 | 22295 | 22295 | 22385 | -40 | 50 | 37 | 4785 | 8 | |
| 2211 | 22250 | 22450 | 22450 | 22350 | 22350 | 22400 | 100 | 150 | 27 | 3428 | 10 | |
| 2212 | 22245 | 22385 | 22385 | 22290 | 22290 | 22350 | 45 | 105 | 48 | 227 | 2 | |
| 2301 | 22195 | 22320 | 22330 | 22320 | 22330 | 22325 | 135 | 130 | 2 | 158 | 0 | |
| 2302 | 22140 | 22395 | 22395 | 22185 | 22290 | 22320 | 150 | 180 | 21 | 27 | 20 | |
| Total | 347362 | 457334 / -973 | ||||||||||
| Zinc | 2203 | 25095 | 25190 | 25195 | 24860 | 24905 | 25000 | -190 | -95 | 103687 | 79704 | -7273 |
| 2204 | 25125 | 25200 | 25215 | 24865 | 24920 | 25015 | -205 | -110 | 93788 | 111574 | 9645 | |
| 2205 | 25125 | 25170 | 25220 | 24870 | 24920 | 25015 | -205 | -110 | 17744 | 44806 | 2227 | |
| 2206 | 25110 | 25180 | 25190 | 24845 | 24885 | 24985 | -225 | -125 | 2151 | 15702 | 483 | |
| 2207 | 25170 | 25070 | 25070 | 24860 | 24860 | 24955 | -310 | -215 | 32 | 1700 | 15 | |
| 2208 | 25050 | 25045 | 25065 | 24840 | 24840 | 24975 | -210 | -75 | 11 | 294 | 5 | |
| 2209 | 25000 | 25105 | 25105 | 24780 | 24780 | 24905 | -220 | -95 | 5 | 175 | 0 | |
| 2210 | 24905 | 24905 | 24905 | 0 | 0 | 0 | 141 | 0 | ||||
| 2211 | 24840 | 24805 | 24805 | 24805 | 24805 | 24805 | -35 | -35 | 1 | 245 | -1 | |
| 2212 | 25360 | 25165 | 25165 | -195 | -195 | 0 | 32 | 0 | ||||
| 2301 | 24960 | 24960 | 24960 | 0 | 0 | 0 | 30 | 0 | ||||
| 2302 | 24960 | 24960 | 24960 | 0 | 0 | 0 | 0 | 0 | ||||
| Total | 217419 | 254403 / 5101 | ||||||||||
豫公网安备41010502003434号