| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 69010 | 68820 | 69280 | 68690 | 69220 | 69040 | 210 | 30 | 55570 | 88361 | -11358 | |
| 2202 | 68880 | 68690 | 69300 | 68610 | 69230 | 69000 | 350 | 120 | 83762 | 136634 | 3679 | ||
| 2203 | 68860 | 68690 | 69280 | 68590 | 69240 | 68990 | 380 | 130 | 21485 | 77851 | 651 | ||
| 2204 | 68880 | 68700 | 69290 | 68620 | 69220 | 69030 | 340 | 150 | 4399 | 21890 | 739 | ||
| 2205 | 68790 | 68670 | 69280 | 68600 | 69200 | 68950 | 410 | 160 | 4529 | 12960 | 1915 | ||
| 2206 | 68790 | 68560 | 69250 | 68560 | 69230 | 69030 | 440 | 240 | 446 | 6193 | 172 | ||
| 2207 | 68660 | 68660 | 69270 | 68660 | 69230 | 69160 | 570 | 500 | 247 | 3073 | 203 | ||
| 2208 | 68890 | 68680 | 69290 | 68640 | 69290 | 68980 | 400 | 90 | 24 | 2497 | 2 | ||
| 2209 | 68930 | 68680 | 69320 | 68680 | 69300 | 69150 | 370 | 220 | 43 | 3680 | 7 | ||
| 2210 | 68760 | 68770 | 69250 | 68620 | 69250 | 69020 | 490 | 260 | 395 | 6959 | -318 | ||
| 2211 | 69000 | 68590 | 69150 | 68590 | 69150 | 68980 | 150 | -20 | 5 | 140 | 4 | ||
| 2212 | 69020 | 68900 | 69150 | 68850 | 69150 | 69000 | 130 | -20 | 7 | 135 | 1 | ||
| Total | 170912 | 360373 / -4303 | |||||||||||
|
Aluminium
|
2201 | 19710 | 19505 | 19630 | 19440 | 19600 | 19545 | -110 | -165 | 176427 | 115741 | -9958 | |
| 2202 | 19750 | 19535 | 19660 | 19455 | 19630 | 19570 | -120 | -180 | 170927 | 202606 | -1981 | ||
| 2203 | 19785 | 19615 | 19695 | 19500 | 19670 | 19610 | -115 | -175 | 33719 | 88282 | 390 | ||
| 2204 | 19820 | 19645 | 19730 | 19540 | 19710 | 19640 | -110 | -180 | 6650 | 38756 | 250 | ||
| 2205 | 19835 | 19670 | 19750 | 19570 | 19720 | 19675 | -115 | -160 | 3877 | 19201 | -287 | ||
| 2206 | 19875 | 19695 | 19770 | 19645 | 19755 | 19710 | -120 | -165 | 848 | 13448 | 508 | ||
| 2207 | 19925 | 19720 | 19805 | 19675 | 19805 | 19720 | -120 | -205 | 18 | 3487 | 5 | ||
| 2208 | 19915 | 19745 | 19800 | 19695 | 19700 | 19695 | -215 | -220 | 480 | 5127 | -449 | ||
| 2209 | 19905 | 19765 | 19850 | 19660 | 19850 | 19710 | -55 | -195 | 516 | 3122 | -456 | ||
| 2210 | 19970 | 19755 | 19840 | 19755 | 19775 | 19820 | -195 | -150 | 25 | 762 | -6 | ||
| 2211 | 19930 | 19760 | 19830 | 19760 | 19770 | 19815 | -160 | -115 | 15 | 115 | -1 | ||
| 2212 | 19960 | 19770 | 19865 | 19735 | 19810 | 19805 | -150 | -155 | 6 | 67 | 0 | ||
| Total | 393508 | 490714 / -11985 | |||||||||||
|
Zinc
|
2201 | 23805 | 23480 | 23565 | 23290 | 23490 | 23465 | -315 | -340 | 103364 | 57060 | -4467 | |
| 2202 | 23860 | 23620 | 23620 | 23350 | 23555 | 23530 | -305 | -330 | 81200 | 81436 | 2111 | ||
| 2203 | 23895 | 23600 | 23665 | 23400 | 23610 | 23575 | -285 | -320 | 19374 | 39380 | 822 | ||
| 2204 | 23950 | 23630 | 23680 | 23440 | 23620 | 23595 | -330 | -355 | 1500 | 8746 | 631 | ||
| 2205 | 23900 | 23615 | 23700 | 23460 | 23635 | 23615 | -265 | -285 | 1913 | 7759 | 841 | ||
| 2206 | 24050 | 23600 | 23700 | 23485 | 23630 | 23660 | -420 | -390 | 83 | 3403 | -5 | ||
| 2207 | 23885 | 23875 | 23875 | -10 | -10 | 0 | 122 | 0 | |||||
| 2208 | 23625 | 23615 | 23625 | 23615 | 23615 | 23615 | -10 | -10 | 3 | 231 | 1 | ||
| 2209 | 23725 | 23560 | 23640 | 23500 | 23600 | 23620 | -125 | -105 | 312 | 41 | -302 | ||
| 2210 | 24045 | 23575 | 23575 | 23575 | 23575 | 23575 | -470 | -470 | 1 | 328 | 0 | ||
| 2211 | 23845 | 23615 | 23615 | 23445 | 23610 | 23580 | -235 | -265 | 8 | 36 | 2 | ||
| 2212 | 24090 | 23705 | 23705 | 23405 | 23405 | 23555 | -685 | -535 | 2 | 7 | 0 | ||
| Total | 207760 | 198549 / -366 | |||||||||||
豫公网安备41010502003434号