| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 71510 | 71510 | 71980 | 71230 | 71460 | 71490 | -50 | -20 | 72498 | 104457 | -13214 |
| 2204 | 71560 | 71700 | 71960 | 71280 | 71490 | 71540 | -70 | -20 | 65587 | 116954 | 3972 | |
| 2205 | 71500 | 71730 | 71910 | 71270 | 71470 | 71500 | -30 | 0 | 18722 | 72550 | 3276 | |
| 2206 | 71460 | 71690 | 71880 | 71230 | 71430 | 71440 | -30 | -20 | 6675 | 28988 | 852 | |
| 2207 | 71300 | 71510 | 71800 | 71200 | 71430 | 71380 | 130 | 80 | 671 | 11923 | -19 | |
| 2208 | 71350 | 71630 | 71630 | 71200 | 71220 | 71380 | -130 | 30 | 144 | 5187 | 65 | |
| 2209 | 71180 | 71380 | 71680 | 71140 | 71330 | 71310 | 150 | 130 | 445 | 4313 | 145 | |
| 2210 | 71300 | 71300 | 71640 | 71120 | 71150 | 71270 | -150 | -30 | 58 | 2009 | -6 | |
| 2211 | 71350 | 71300 | 71300 | 71180 | 71290 | 71250 | -60 | -100 | 11 | 2459 | 2 | |
| 2212 | 71030 | 71270 | 71490 | 71090 | 71090 | 71330 | 60 | 300 | 4 | 992 | 0 | |
| 2301 | 71120 | 71240 | 71240 | 71060 | 71200 | 71180 | 80 | 60 | 12 | 94 | 3 | |
| 2302 | 71030 | 71220 | 71220 | 71090 | 71100 | 71130 | 70 | 100 | 5 | 12 | 1 | |
| Total | 164832 | 349938 / -4923 | ||||||||||
| Aluminum | 2203 | 22740 | 22760 | 22785 | 22450 | 22595 | 22600 | -145 | -140 | 218631 | 138618 | -15759 |
| 2204 | 22715 | 22750 | 22780 | 22440 | 22590 | 22585 | -125 | -130 | 194989 | 177356 | 11308 | |
| 2205 | 22655 | 22750 | 22750 | 22415 | 22560 | 22545 | -95 | -110 | 51074 | 82803 | 5033 | |
| 2206 | 22580 | 22630 | 22640 | 22360 | 22510 | 22490 | -70 | -90 | 12374 | 38627 | 2179 | |
| 2207 | 22540 | 22615 | 22615 | 22345 | 22460 | 22440 | -80 | -100 | 1307 | 8837 | 697 | |
| 2208 | 22525 | 22505 | 22535 | 22350 | 22455 | 22430 | -70 | -95 | 136 | 5280 | 31 | |
| 2209 | 22465 | 22505 | 22510 | 22325 | 22460 | 22420 | -5 | -45 | 342 | 10047 | 140 | |
| 2210 | 22425 | 22540 | 22540 | 22315 | 22440 | 22385 | 15 | -40 | 157 | 4998 | 105 | |
| 2211 | 22440 | 22410 | 22465 | 22335 | 22350 | 22360 | -90 | -80 | 68 | 3542 | 61 | |
| 2212 | 22400 | 22395 | 22395 | 22290 | 22355 | 22325 | -45 | -75 | 45 | 262 | 31 | |
| 2301 | 22380 | 22340 | 22355 | 22220 | 22355 | 22305 | -25 | -75 | 39 | 183 | 22 | |
| 2302 | 22320 | 22265 | 22580 | 22200 | 22360 | 22340 | 40 | 20 | 24 | 37 | 10 | |
| Total | 479186 | 470590 / 3858 | ||||||||||
| Zinc | 2203 | 25140 | 25180 | 25225 | 24655 | 24845 | 24860 | -295 | -280 | 109033 | 60926 | -10459 |
| 2204 | 25160 | 25220 | 25245 | 24655 | 24860 | 24865 | -300 | -295 | 149099 | 119934 | 8174 | |
| 2205 | 25155 | 25290 | 25290 | 24665 | 24855 | 24865 | -300 | -290 | 30221 | 49829 | 2295 | |
| 2206 | 25125 | 25205 | 25205 | 24645 | 24810 | 24840 | -315 | -285 | 8948 | 18581 | 2091 | |
| 2207 | 25095 | 24980 | 25035 | 24620 | 24745 | 24770 | -350 | -325 | 62 | 1768 | 1 | |
| 2208 | 25060 | 25025 | 25025 | 24600 | 24760 | 24785 | -300 | -275 | 11 | 323 | 5 | |
| 2209 | 25025 | 24820 | 24820 | 24800 | 24800 | 24805 | -225 | -220 | 4 | 190 | 1 | |
| 2210 | 25080 | 24940 | 24940 | -140 | -140 | 0 | 138 | 0 | ||||
| 2211 | 25070 | 24690 | 24785 | 24575 | 24575 | 24680 | -495 | -390 | 12 | 241 | -4 | |
| 2212 | 25165 | 24610 | 24610 | 24610 | 24610 | 24610 | -555 | -555 | 1 | 33 | 1 | |
| 2301 | 25030 | 24670 | 24670 | 24565 | 24565 | 24605 | -465 | -425 | 4 | 37 | 3 | |
| 2302 | 24960 | 24925 | 24925 | -35 | -35 | 0 | 0 | 0 | ||||
| Total | 297395 | 252000 / 2108 | ||||||||||
豫公网安备41010502003434号