| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 70850 | 71370 | 71580 | 70560 | 70680 | 70960 | -170 | 110 | 44122 | 53036 | -9263 |
| 2204 | 70870 | 71360 | 71640 | 70550 | 70690 | 71030 | -180 | 160 | 113707 | 132993 | 1575 | |
| 2205 | 70880 | 71360 | 71650 | 70550 | 70680 | 71020 | -200 | 140 | 33659 | 79907 | 820 | |
| 2206 | 70860 | 71650 | 71650 | 70530 | 70680 | 70980 | -180 | 120 | 10561 | 32216 | 1404 | |
| 2207 | 70960 | 71490 | 71600 | 70550 | 70630 | 70930 | -330 | -30 | 2314 | 13603 | 660 | |
| 2208 | 70810 | 71430 | 71540 | 70530 | 70600 | 70930 | -210 | 120 | 315 | 5390 | 149 | |
| 2209 | 70750 | 71020 | 71560 | 70520 | 70570 | 70990 | -180 | 240 | 939 | 5461 | 707 | |
| 2210 | 70720 | 71430 | 71480 | 70560 | 70600 | 70940 | -120 | 220 | 54 | 1999 | -3 | |
| 2211 | 70740 | 71060 | 71500 | 70500 | 70500 | 70980 | -240 | 240 | 47 | 2453 | -21 | |
| 2212 | 70780 | 71380 | 71400 | 70510 | 70650 | 70930 | -130 | 150 | 15 | 977 | 1 | |
| 2301 | 70590 | 71360 | 71360 | 70440 | 70440 | 70850 | -150 | 260 | 51 | 124 | 1 | |
| 2302 | 70810 | 70730 | 70990 | 70690 | 70820 | 70740 | 10 | -70 | 45 | 59 | 41 | |
| Total | 205829 | 328218 / -3929 | ||||||||||
| Aluminum | 2203 | 22820 | 23220 | 23250 | 22445 | 22515 | 22800 | -305 | -20 | 91227 | 61587 | -18756 |
| 2204 | 22840 | 23190 | 23265 | 22450 | 22510 | 22835 | -330 | -5 | 460141 | 219909 | -12360 | |
| 2205 | 22840 | 23210 | 23280 | 22455 | 22500 | 22840 | -340 | 0 | 128819 | 110975 | 4112 | |
| 2206 | 22775 | 23225 | 23225 | 22435 | 22480 | 22820 | -295 | 45 | 33121 | 47228 | 3877 | |
| 2207 | 22780 | 23165 | 23195 | 22410 | 22450 | 22790 | -330 | 10 | 4308 | 12721 | 1982 | |
| 2208 | 22710 | 23090 | 23120 | 22465 | 22470 | 22735 | -240 | 25 | 212 | 5412 | 40 | |
| 2209 | 22785 | 23190 | 23190 | 22395 | 22400 | 22565 | -385 | -220 | 2080 | 9663 | -1328 | |
| 2210 | 22715 | 23225 | 23225 | 22435 | 22435 | 22655 | -280 | -60 | 239 | 5266 | 108 | |
| 2211 | 22695 | 22775 | 22775 | 22440 | 22455 | 22680 | -240 | -15 | 238 | 3861 | 220 | |
| 2212 | 22680 | 23005 | 23345 | 22395 | 22430 | 22660 | -250 | -20 | 76 | 337 | 2 | |
| 2301 | 22570 | 23500 | 23500 | 22310 | 22445 | 22630 | -125 | 60 | 55 | 286 | 4 | |
| 2302 | 22675 | 22850 | 22980 | 22525 | 22525 | 22800 | -150 | 125 | 21 | 53 | 5 | |
| Total | 720537 | 477298 / -22094 | ||||||||||
| Zinc | 2203 | 24770 | 25000 | 25050 | 24505 | 24700 | 24745 | -70 | -25 | 33787 | 28159 | -6387 |
| 2204 | 24785 | 25000 | 25065 | 24525 | 24715 | 24765 | -70 | -20 | 241395 | 134759 | 1815 | |
| 2205 | 24810 | 25000 | 25120 | 24560 | 24750 | 24800 | -60 | -10 | 58070 | 62080 | 4530 | |
| 2206 | 24785 | 24900 | 25075 | 24560 | 24755 | 24805 | -30 | 20 | 15068 | 30345 | 3685 | |
| 2207 | 24720 | 24940 | 24940 | 24550 | 24750 | 24710 | 30 | -10 | 99 | 2351 | 20 | |
| 2208 | 24800 | 24580 | 24640 | 24550 | 24640 | 24565 | -160 | -235 | 93 | 411 | 81 | |
| 2209 | 24650 | 24820 | 24820 | 24545 | 24700 | 24680 | 50 | 30 | 8 | 196 | -2 | |
| 2210 | 24805 | 24500 | 24610 | 24500 | 24610 | 24515 | -195 | -290 | 6 | 343 | 2 | |
| 2211 | 24715 | 24655 | 24655 | 24655 | 24655 | 24655 | -60 | -60 | 1 | 234 | -1 | |
| 2212 | 24590 | 24570 | 24570 | 24570 | 24570 | 24570 | -20 | -20 | 1 | 34 | 0 | |
| 2301 | 24675 | 24730 | 24730 | 24525 | 24700 | 24650 | 25 | -25 | 4 | 41 | 0 | |
| 2302 | 24560 | 24560 | 24560 | 0 | 0 | 0 | 7 | 0 | ||||
| Total | 348532 | 258960 / 3743 | ||||||||||
豫公网安备41010502003434号