| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 69610 | 69500 | 69500 | 68790 | 69190 | 69080 | -420 | -530 | 9855 | 1995 | -4390 | |
| 2201 | 69420 | 69270 | 69350 | 68510 | 68910 | 68910 | -510 | -510 | 99921 | 133844 | -2523 | ||
| 2202 | 69320 | 69250 | 69260 | 68360 | 68780 | 68790 | -540 | -530 | 56535 | 118966 | 6600 | ||
| 2203 | 69310 | 69220 | 69230 | 68350 | 68750 | 68760 | -560 | -550 | 15919 | 67850 | 3056 | ||
| 2204 | 69290 | 69190 | 69220 | 68370 | 68760 | 68730 | -530 | -560 | 3350 | 17758 | 770 | ||
| 2205 | 69370 | 69170 | 69180 | 68360 | 68780 | 68730 | -590 | -640 | 2174 | 9624 | 747 | ||
| 2206 | 69320 | 68910 | 69170 | 68350 | 68800 | 68670 | -520 | -650 | 519 | 5747 | 140 | ||
| 2207 | 69290 | 69130 | 69130 | 68440 | 68790 | 68700 | -500 | -590 | 200 | 2832 | 127 | ||
| 2208 | 69300 | 69050 | 69050 | 68440 | 68660 | 68680 | -640 | -620 | 77 | 2413 | 53 | ||
| 2209 | 69310 | 69100 | 69100 | 68500 | 68730 | 68670 | -580 | -640 | 102 | 3752 | 36 | ||
| 2210 | 69230 | 69420 | 69420 | 68450 | 68840 | 68670 | -390 | -560 | 71 | 7953 | 7 | ||
| 2211 | 69300 | 68950 | 69020 | 68540 | 68540 | 68700 | -760 | -600 | 49 | 132 | 1 | ||
| Total | 188772 | 372866 / 4624 | |||||||||||
|
Aluminium
|
2112 | 18850 | 19155 | 19250 | 19070 | 19195 | 19160 | 345 | 310 | 7110 | 13005 | -4610 | |
| 2201 | 18895 | 19200 | 19315 | 19120 | 19210 | 19220 | 315 | 325 | 258396 | 166367 | -7624 | ||
| 2202 | 18960 | 19280 | 19365 | 19165 | 19255 | 19265 | 295 | 305 | 112991 | 157714 | 1196 | ||
| 2203 | 19030 | 19300 | 19395 | 19205 | 19305 | 19305 | 275 | 275 | 28255 | 80150 | 462 | ||
| 2204 | 19075 | 19325 | 19445 | 19255 | 19355 | 19360 | 280 | 285 | 9364 | 33779 | 2138 | ||
| 2205 | 19100 | 19375 | 19465 | 19280 | 19390 | 19380 | 290 | 280 | 3771 | 19265 | 587 | ||
| 2206 | 19185 | 19470 | 19500 | 19330 | 19450 | 19435 | 265 | 250 | 247 | 11989 | 17 | ||
| 2207 | 19080 | 19480 | 19525 | 19375 | 19470 | 19430 | 390 | 350 | 48 | 4462 | 4 | ||
| 2208 | 19030 | 19485 | 19550 | 19430 | 19445 | 19480 | 415 | 450 | 347 | 6799 | -285 | ||
| 2209 | 19280 | 19485 | 19570 | 19390 | 19415 | 19500 | 135 | 220 | 365 | 6030 | -289 | ||
| 2210 | 19440 | 19590 | 19600 | 19435 | 19515 | 19460 | 75 | 20 | 61 | 760 | 20 | ||
| 2211 | 19375 | 19565 | 19570 | 19470 | 19515 | 19530 | 140 | 155 | 41 | 110 | 12 | ||
| Total | 420996 | 500430 / -8372 | |||||||||||
|
Zinc
|
2112 | 23325 | 23590 | 23590 | 23240 | 23480 | 23380 | 155 | 55 | 540 | 3525 | 45 | |
| 2201 | 23495 | 23745 | 23750 | 23340 | 23565 | 23505 | 70 | 10 | 130497 | 73848 | -3076 | ||
| 2202 | 23510 | 23780 | 23780 | 23370 | 23605 | 23525 | 95 | 15 | 49344 | 59257 | 3230 | ||
| 2203 | 23545 | 23805 | 23805 | 23400 | 23625 | 23560 | 80 | 15 | 11447 | 29736 | 741 | ||
| 2204 | 23565 | 23805 | 23805 | 23440 | 23640 | 23580 | 75 | 15 | 1065 | 7201 | 26 | ||
| 2205 | 23575 | 23825 | 23825 | 23445 | 23645 | 23590 | 70 | 15 | 512 | 6500 | 52 | ||
| 2206 | 23785 | 23580 | 23595 | 23450 | 23590 | 23530 | -195 | -255 | 19 | 3285 | 3 | ||
| 2207 | 23435 | 23550 | 23550 | 23550 | 23550 | 23550 | 115 | 115 | 1 | 116 | -1 | ||
| 2208 | 23510 | 23620 | 23620 | 23620 | 23620 | 23620 | 110 | 110 | 1 | 380 | 1 | ||
| 2209 | 23410 | 23560 | 23625 | 23560 | 23625 | 23620 | 215 | 210 | 14 | 442 | -2 | ||
| 2210 | 23600 | 23650 | 23650 | 23650 | 23650 | 23650 | 50 | 50 | 1 | 328 | 1 | ||
| 2211 | 23545 | 23565 | 23605 | 23465 | 23605 | 23535 | 60 | -10 | 7 | 21 | 0 | ||
| Total | 193448 | 184639 / 1020 | |||||||||||
豫公网安备41010502003434号