| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 68660 | 67860 | 68760 | 67040 | 68590 | 67940 | -70 | -720 | 132546 | 125813 | -9761 | |
| 2202 | 68510 | 67500 | 68550 | 66810 | 68380 | 67680 | -130 | -830 | 118357 | 128591 | -3880 | ||
| 2203 | 68420 | 67500 | 68500 | 66780 | 68330 | 67610 | -90 | -810 | 30693 | 75344 | 3230 | ||
| 2204 | 68460 | 67560 | 68520 | 66810 | 68380 | 67770 | -80 | -690 | 6018 | 20208 | 1456 | ||
| 2205 | 68540 | 67610 | 68710 | 66870 | 68360 | 67800 | -180 | -740 | 3139 | 10802 | 856 | ||
| 2206 | 68400 | 67510 | 68540 | 66930 | 68370 | 67830 | -30 | -570 | 998 | 5728 | -159 | ||
| 2207 | 68430 | 67650 | 68500 | 66930 | 68500 | 67250 | 70 | -1180 | 497 | 2679 | -230 | ||
| 2208 | 68460 | 67580 | 68480 | 66890 | 68480 | 67760 | 20 | -700 | 143 | 2499 | 63 | ||
| 2209 | 68290 | 67690 | 68500 | 66820 | 68470 | 68000 | 180 | -290 | 142 | 3774 | -41 | ||
| 2210 | 68750 | 67890 | 68480 | 66920 | 68270 | 67860 | -480 | -890 | 925 | 7297 | -409 | ||
| 2211 | 68490 | 67550 | 68470 | 66970 | 68390 | 67880 | -100 | -610 | 36 | 137 | 2 | ||
| 2212 | 68490 | 67900 | 68490 | 66770 | 68490 | 67490 | 0 | -1000 | 142 | 131 | 131 | ||
| Total | 293636 | 383003 / -8742 | |||||||||||
|
Aluminium
|
2201 | 19105 | 18945 | 19280 | 18870 | 19205 | 19060 | 100 | -45 | 260594 | 135997 | -15732 | |
| 2202 | 19140 | 18850 | 19300 | 18850 | 19230 | 19100 | 90 | -40 | 163831 | 165569 | 11104 | ||
| 2203 | 19195 | 19000 | 19340 | 18945 | 19270 | 19160 | 75 | -35 | 43042 | 82143 | -296 | ||
| 2204 | 19250 | 18985 | 19380 | 18985 | 19315 | 19185 | 65 | -65 | 14288 | 36424 | 559 | ||
| 2205 | 19265 | 19000 | 19400 | 19000 | 19345 | 19190 | 80 | -75 | 6079 | 18367 | -1195 | ||
| 2206 | 19340 | 19120 | 19425 | 19090 | 19385 | 19235 | 45 | -105 | 176 | 12548 | 8 | ||
| 2207 | 19325 | 19200 | 19460 | 19130 | 19440 | 19180 | 115 | -145 | 1068 | 3461 | -999 | ||
| 2208 | 19340 | 19215 | 19515 | 19160 | 19440 | 19350 | 100 | 10 | 548 | 6305 | -500 | ||
| 2209 | 19370 | 19250 | 19530 | 19135 | 19430 | 19360 | 60 | -10 | 1198 | 5190 | -871 | ||
| 2210 | 19345 | 19260 | 19500 | 19220 | 19500 | 19300 | 155 | -45 | 12 | 762 | -2 | ||
| 2211 | 19370 | 19215 | 19490 | 19215 | 19475 | 19330 | 105 | -40 | 18 | 105 | -4 | ||
| 2212 | 19370 | 19300 | 19535 | 19000 | 19505 | 19280 | 135 | -90 | 83 | 55 | 55 | ||
| Total | 490937 | 466926 / -7873 | |||||||||||
|
Zinc
|
2201 | 23235 | 23005 | 23435 | 22870 | 23410 | 23150 | 175 | -85 | 133814 | 66112 | -2053 | |
| 2202 | 23255 | 23060 | 23475 | 22905 | 23450 | 23205 | 195 | -50 | 67172 | 58955 | 2376 | ||
| 2203 | 23290 | 23085 | 23505 | 22945 | 23480 | 23230 | 190 | -60 | 14754 | 31519 | 932 | ||
| 2204 | 23300 | 23060 | 23510 | 22965 | 23475 | 23295 | 175 | -5 | 1491 | 7347 | 61 | ||
| 2205 | 23305 | 23055 | 23535 | 22960 | 23480 | 23270 | 175 | -35 | 644 | 6551 | 51 | ||
| 2206 | 23285 | 23135 | 23490 | 23135 | 23470 | 23315 | 185 | 30 | 43 | 3327 | 26 | ||
| 2207 | 23195 | 23325 | 23515 | 23325 | 23515 | 23420 | 320 | 225 | 2 | 124 | 1 | ||
| 2208 | 23300 | 23045 | 23045 | 23045 | 23045 | 23045 | -255 | -255 | 1 | 378 | -1 | ||
| 2209 | 23330 | 23080 | 23300 | 23080 | 23300 | 23205 | -30 | -125 | 6 | 441 | 1 | ||
| 2210 | 23225 | 23005 | 23130 | 23005 | 23130 | 23065 | -95 | -160 | 2 | 326 | 1 | ||
| 2211 | 23220 | 23000 | 23150 | 23000 | 23150 | 23070 | -70 | -150 | 6 | 18 | -4 | ||
| 2212 | 23220 | 23265 | 23265 | 23265 | 23265 | 23265 | 45 | 45 | 1 | 1 | 1 | ||
| Total | 217936 | 175099 / 1392 | |||||||||||
豫公网安备41010502003434号