| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 69820 | 69610 | 70080 | 69380 | 69610 | 69690 | -210 | -130 | 40718 | 64218 | -7653 | |
| 2202 | 69960 | 69800 | 70200 | 69470 | 69750 | 69790 | -210 | -170 | 83911 | 142606 | -2164 | ||
| 2203 | 70010 | 69820 | 70220 | 69550 | 69830 | 69860 | -180 | -150 | 20280 | 88203 | 3778 | ||
| 2204 | 70020 | 69800 | 70250 | 69610 | 69820 | 69880 | -200 | -140 | 4080 | 24193 | 415 | ||
| 2205 | 69990 | 69800 | 70210 | 69590 | 69800 | 69890 | -190 | -100 | 2464 | 14092 | 92 | ||
| 2206 | 69940 | 69800 | 70150 | 69600 | 69700 | 69780 | -240 | -160 | 399 | 5574 | 244 | ||
| 2207 | 69650 | 69570 | 70420 | 69570 | 69640 | 69960 | -10 | 310 | 37 | 2773 | 7 | ||
| 2208 | 69950 | 69720 | 69820 | 69650 | 69700 | 69710 | -250 | -240 | 11 | 2493 | -1 | ||
| 2209 | 69990 | 69600 | 70240 | 69600 | 69830 | 69750 | -160 | -240 | 35 | 3689 | -7 | ||
| 2210 | 69720 | 69600 | 70100 | 69570 | 69730 | 69650 | 10 | -70 | 454 | 6285 | -404 | ||
| 2211 | 69990 | 69490 | 70020 | 69490 | 69720 | 69740 | -270 | -250 | 57 | 176 | 27 | ||
| 2212 | 69910 | 69910 | 69910 | 0 | 0 | 0 | 139 | 0 | |||||
| Total | 152446 | 354441 / -5666 | |||||||||||
|
Aluminium
|
2201 | 20210 | 20190 | 20230 | 19955 | 20145 | 20110 | -65 | -100 | 96798 | 87339 | -9132 | |
| 2202 | 20265 | 20240 | 20285 | 19990 | 20185 | 20160 | -80 | -105 | 304206 | 227080 | -5560 | ||
| 2203 | 20305 | 20250 | 20325 | 20040 | 20230 | 20205 | -75 | -100 | 61108 | 100481 | 2636 | ||
| 2204 | 20350 | 20330 | 20360 | 20075 | 20260 | 20230 | -90 | -120 | 9494 | 40546 | 238 | ||
| 2205 | 20380 | 20350 | 20390 | 20105 | 20290 | 20260 | -90 | -120 | 6805 | 21617 | 88 | ||
| 2206 | 20430 | 20410 | 20440 | 20135 | 20290 | 20310 | -140 | -120 | 1035 | 14246 | 123 | ||
| 2207 | 20415 | 20430 | 20430 | 20175 | 20210 | 20305 | -205 | -110 | 89 | 3515 | 7 | ||
| 2208 | 20470 | 20280 | 20455 | 20175 | 20315 | 20410 | -155 | -60 | 59 | 4899 | 7 | ||
| 2209 | 20455 | 20410 | 20490 | 20245 | 20370 | 20340 | -85 | -115 | 193 | 3212 | 50 | ||
| 2210 | 20505 | 20350 | 20440 | 20320 | 20380 | 20385 | -125 | -120 | 16 | 747 | -4 | ||
| 2211 | 20480 | 20450 | 20465 | 20345 | 20375 | 20430 | -105 | -50 | 13 | 122 | -3 | ||
| 2212 | 20480 | 20380 | 20380 | 20240 | 20335 | 20335 | -145 | -145 | 8 | 78 | 3 | ||
| Total | 479824 | 503882 / -11547 | |||||||||||
|
Zinc
|
2201 | 24330 | 24285 | 24380 | 24165 | 24250 | 24270 | -80 | -60 | 43826 | 38382 | -7318 | |
| 2202 | 24420 | 24405 | 24470 | 24240 | 24320 | 24360 | -100 | -60 | 158868 | 107710 | -789 | ||
| 2203 | 24460 | 24495 | 24525 | 24310 | 24380 | 24410 | -80 | -50 | 38953 | 50357 | 2374 | ||
| 2204 | 24500 | 24500 | 24550 | 24345 | 24430 | 24455 | -70 | -45 | 5165 | 14643 | 1736 | ||
| 2205 | 24495 | 24535 | 24550 | 24355 | 24430 | 24465 | -65 | -30 | 2193 | 10573 | 830 | ||
| 2206 | 24500 | 24455 | 24500 | 24370 | 24410 | 24420 | -90 | -80 | 128 | 3623 | 25 | ||
| 2207 | 24525 | 24525 | 24525 | 0 | 0 | 0 | 482 | 0 | |||||
| 2208 | 24430 | 24435 | 24435 | 24395 | 24395 | 24425 | -35 | -5 | 5 | 234 | -4 | ||
| 2209 | 24425 | 24425 | 24425 | 0 | 0 | 0 | 76 | 0 | |||||
| 2210 | 24440 | 24425 | 24460 | 24425 | 24460 | 24440 | 20 | 0 | 2 | 328 | -1 | ||
| 2211 | 24450 | 24450 | 24450 | 0 | 0 | 0 | 46 | 0 | |||||
| 2212 | 24260 | 24350 | 24350 | 24350 | 24350 | 24350 | 90 | 90 | 1 | 9 | 1 | ||
| Total | 249141 | 226463 / -3146 | |||||||||||
豫公网安备41010502003434号