| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 71260 | 71360 | 71370 | 70550 | 70960 | 70850 | -300 | -410 | 60505 | 62299 | -16425 |
| 2204 | 71340 | 71320 | 71380 | 70520 | 70970 | 70870 | -370 | -470 | 111204 | 131418 | 2590 | |
| 2205 | 71320 | 71350 | 71380 | 70580 | 71000 | 70880 | -320 | -440 | 25037 | 79087 | 991 | |
| 2206 | 71300 | 71310 | 71310 | 70600 | 70960 | 70860 | -340 | -440 | 10709 | 30812 | 1957 | |
| 2207 | 71280 | 71300 | 71340 | 70610 | 71030 | 70960 | -250 | -320 | 2105 | 12943 | 968 | |
| 2208 | 71270 | 71130 | 71160 | 70600 | 70970 | 70810 | -300 | -460 | 208 | 5241 | 99 | |
| 2209 | 71240 | 71170 | 71170 | 70540 | 70900 | 70750 | -340 | -490 | 320 | 4754 | 68 | |
| 2210 | 71160 | 70630 | 70890 | 70500 | 70750 | 70720 | -410 | -440 | 51 | 2002 | -21 | |
| 2211 | 71120 | 71090 | 71090 | 70510 | 70760 | 70740 | -360 | -380 | 35 | 2474 | -7 | |
| 2212 | 71000 | 71070 | 71070 | 70620 | 70710 | 70780 | -290 | -220 | 10 | 976 | 0 | |
| 2301 | 71130 | 70730 | 70940 | 70570 | 70700 | 70590 | -430 | -540 | 33 | 123 | 27 | |
| 2302 | 70960 | 71000 | 71000 | 70660 | 70660 | 70810 | -300 | -150 | 9 | 18 | 3 | |
| Total | 210226 | 332147 / -9750 | ||||||||||
| Aluminum | 2203 | 22880 | 22745 | 23205 | 22610 | 22915 | 22820 | 35 | -60 | 94775 | 80343 | -15250 |
| 2204 | 22890 | 22680 | 23240 | 22620 | 22950 | 22840 | 60 | -50 | 400458 | 232269 | 12291 | |
| 2205 | 22860 | 22730 | 23220 | 22630 | 22930 | 22840 | 70 | -20 | 100009 | 106863 | 4591 | |
| 2206 | 22815 | 22680 | 23220 | 22610 | 22895 | 22775 | 80 | -40 | 32908 | 43351 | 2212 | |
| 2207 | 22785 | 22640 | 23155 | 22590 | 22850 | 22780 | 65 | -5 | 3232 | 10739 | 352 | |
| 2208 | 22755 | 22620 | 23105 | 22600 | 22820 | 22710 | 65 | -45 | 130 | 5372 | 76 | |
| 2209 | 22740 | 22620 | 23145 | 22555 | 22865 | 22785 | 125 | 45 | 193 | 10991 | 64 | |
| 2210 | 22705 | 22580 | 23070 | 22545 | 22800 | 22715 | 95 | 10 | 76 | 5158 | 25 | |
| 2211 | 22685 | 22580 | 23055 | 22570 | 22785 | 22695 | 100 | 10 | 22 | 3641 | -3 | |
| 2212 | 22635 | 22550 | 22920 | 22500 | 22920 | 22680 | 285 | 45 | 24 | 335 | 5 | |
| 2301 | 22640 | 22500 | 22850 | 22470 | 22770 | 22570 | 130 | -70 | 19 | 282 | -3 | |
| 2302 | 22670 | 22595 | 22995 | 22495 | 22710 | 22675 | 40 | 5 | 12 | 48 | -2 | |
| Total | 631858 | 499392 / 4358 | ||||||||||
| Zinc | 2203 | 25115 | 25080 | 25085 | 24670 | 24720 | 24770 | -395 | -345 | 42988 | 34546 | -7474 |
| 2204 | 25130 | 25060 | 25080 | 24675 | 24740 | 24785 | -390 | -345 | 188547 | 132944 | 12161 | |
| 2205 | 25130 | 25065 | 25100 | 24700 | 24750 | 24810 | -380 | -320 | 37332 | 57550 | 2517 | |
| 2206 | 25110 | 25030 | 25075 | 24695 | 24730 | 24785 | -380 | -325 | 11248 | 26660 | 3321 | |
| 2207 | 25055 | 25025 | 25025 | 24655 | 24720 | 24720 | -335 | -335 | 512 | 2331 | 406 | |
| 2208 | 24970 | 24965 | 24965 | 24670 | 24685 | 24800 | -285 | -170 | 7 | 330 | 2 | |
| 2209 | 24985 | 24685 | 24725 | 24575 | 24725 | 24650 | -260 | -335 | 9 | 198 | 1 | |
| 2210 | 24815 | 24815 | 24815 | 24600 | 24655 | 24805 | -160 | -10 | 207 | 341 | 202 | |
| 2211 | 24965 | 24895 | 24895 | 24610 | 24725 | 24715 | -240 | -250 | 4 | 235 | -1 | |
| 2212 | 24925 | 24590 | 24590 | 24590 | 24590 | 24590 | -335 | -335 | 1 | 34 | 0 | |
| 2301 | 24935 | 24795 | 24795 | 24620 | 24670 | 24675 | -265 | -260 | 8 | 41 | 2 | |
| 2302 | 24960 | 24560 | 24560 | 24560 | 24560 | 24560 | -400 | -400 | 5 | 7 | 5 | |
| Total | 280868 | 255217 / 11142 | ||||||||||
豫公网安备41010502003434号