| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2203 | 74600 | 74700 | 77120 | 70770 | 73900 | 73300 | -700 | -1300 | 25690 | 18540 | -5220 |
| 2204 | 74350 | 74900 | 77270 | 70560 | 74000 | 73520 | -350 | -830 | 242689 | 139982 | -16347 | |
| 2205 | 74390 | 74940 | 76890 | 70600 | 74010 | 73420 | -380 | -970 | 145756 | 107749 | -8571 | |
| 2206 | 74310 | 74750 | 76700 | 70490 | 73880 | 73400 | -430 | -910 | 42787 | 52327 | 3477 | |
| 2207 | 74470 | 74790 | 76630 | 70530 | 73880 | 73440 | -590 | -1030 | 13720 | 17535 | 1448 | |
| 2208 | 74680 | 74830 | 76580 | 70490 | 73790 | 73310 | -890 | -1370 | 3879 | 7975 | 1156 | |
| 2209 | 74590 | 74870 | 76540 | 70590 | 73730 | 73430 | -860 | -1160 | 1761 | 6282 | 240 | |
| 2210 | 74700 | 74720 | 76560 | 70540 | 73790 | 73250 | -910 | -1450 | 384 | 2384 | 48 | |
| 2211 | 74600 | 74430 | 76340 | 70510 | 73770 | 72780 | -830 | -1820 | 312 | 2363 | -29 | |
| 2212 | 74740 | 74300 | 76320 | 71000 | 73520 | 72520 | -1220 | -2220 | 441 | 1359 | -53 | |
| 2301 | 74350 | 74780 | 76080 | 70630 | 73670 | 74560 | -680 | 210 | 576 | 654 | 487 | |
| 2302 | 74320 | 74270 | 75880 | 71960 | 73520 | 73270 | -800 | -1050 | 31 | 96 | 1 | |
| Total | 478026 | 357246 / -23363 | ||||||||||
| Aluminum | 2203 | 23870 | 23850 | 23865 | 22545 | 23100 | 23000 | -770 | -870 | 28110 | 26870 | -1395 |
| 2204 | 23830 | 24020 | 24020 | 22550 | 23105 | 23090 | -725 | -740 | 758083 | 187950 | -43861 | |
| 2205 | 23865 | 23930 | 23980 | 22585 | 23170 | 23110 | -695 | -755 | 340623 | 159001 | -6444 | |
| 2206 | 23850 | 23940 | 23985 | 22615 | 23170 | 23130 | -680 | -720 | 94360 | 58706 | 1947 | |
| 2207 | 23880 | 23950 | 23955 | 22625 | 23180 | 23210 | -700 | -670 | 37311 | 20579 | 3754 | |
| 2208 | 23940 | 23970 | 23970 | 22610 | 23175 | 23240 | -765 | -700 | 7134 | 9614 | 2056 | |
| 2209 | 23585 | 23895 | 23935 | 22580 | 23230 | 23290 | -355 | -295 | 3377 | 12955 | 37 | |
| 2210 | 23825 | 23780 | 23800 | 22570 | 23025 | 22950 | -800 | -875 | 273 | 5500 | 87 | |
| 2211 | 23835 | 23775 | 23980 | 22610 | 23300 | 23125 | -535 | -710 | 278 | 3964 | 80 | |
| 2212 | 23815 | 23735 | 23735 | 22650 | 23270 | 22935 | -545 | -880 | 144 | 419 | 32 | |
| 2301 | 23465 | 23700 | 23845 | 22545 | 23260 | 23020 | -205 | -445 | 133 | 890 | -22 | |
| 2302 | 23585 | 23005 | 23555 | 22570 | 22980 | 22960 | -605 | -625 | 40 | 613 | 13 | |
| Total | 1269866 | 487061 / -43716 | ||||||||||
| Zinc | 2203 | 26485 | 26555 | 28600 | 26245 | 28100 | 26925 | 1615 | 440 | 5255 | 12715 | -835 |
| 2204 | 26335 | 26740 | 28440 | 26285 | 28195 | 27025 | 1860 | 690 | 367007 | 115826 | -11449 | |
| 2205 | 26375 | 26765 | 28485 | 26305 | 28215 | 27045 | 1840 | 670 | 149134 | 85051 | 2075 | |
| 2206 | 26365 | 26700 | 28470 | 26290 | 28170 | 27085 | 1805 | 720 | 36437 | 40152 | 619 | |
| 2207 | 26665 | 26810 | 28795 | 26245 | 28090 | 27655 | 1425 | 990 | 7521 | 5890 | 3041 | |
| 2208 | 26500 | 26670 | 28620 | 26225 | 27950 | 27605 | 1450 | 1105 | 401 | 649 | 281 | |
| 2209 | 26620 | 26630 | 28745 | 26335 | 27880 | 27670 | 1260 | 1050 | 261 | 413 | 132 | |
| 2210 | 26175 | 26860 | 28265 | 26425 | 27860 | 27225 | 1685 | 1050 | 45 | 173 | 26 | |
| 2211 | 26635 | 26830 | 28765 | 26630 | 27850 | 27555 | 1215 | 920 | 112 | 287 | 52 | |
| 2212 | 25835 | 26715 | 27900 | 26535 | 27900 | 27335 | 2065 | 1500 | 16 | 41 | 4 | |
| 2301 | 26365 | 26660 | 28470 | 26210 | 28025 | 27560 | 1660 | 1195 | 25 | 56 | 14 | |
| 2302 | 26220 | 26865 | 28315 | 26155 | 27700 | 26970 | 1480 | 750 | 59 | 84 | 21 | |
| Total | 566273 | 261337 / -6019 | ||||||||||
豫公网安备41010502003434号