| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 69690 | 69400 | 69780 | 69000 | 69510 | 69420 | -180 | -270 | 18320 | 22595 | -1805 | |
| 2202 | 69890 | 69400 | 69800 | 69000 | 69520 | 69340 | -370 | -550 | 81771 | 115000 | -7511 | ||
| 2203 | 69990 | 69490 | 69860 | 69070 | 69530 | 69400 | -460 | -590 | 41742 | 104898 | -89 | ||
| 2204 | 70110 | 69540 | 69960 | 69120 | 69580 | 69440 | -530 | -670 | 13935 | 37739 | 3286 | ||
| 2205 | 70080 | 69660 | 69870 | 69130 | 69530 | 69400 | -550 | -680 | 9034 | 19940 | 2079 | ||
| 2206 | 70050 | 69680 | 69860 | 69160 | 69600 | 69470 | -450 | -580 | 1372 | 7138 | 165 | ||
| 2207 | 69930 | 69430 | 69870 | 69180 | 69570 | 69490 | -360 | -440 | 402 | 2915 | 126 | ||
| 2208 | 69920 | 69600 | 69610 | 69250 | 69600 | 69450 | -320 | -470 | 88 | 2908 | 50 | ||
| 2209 | 69920 | 69480 | 69840 | 69160 | 69840 | 69720 | -80 | -200 | 254 | 4100 | 197 | ||
| 2210 | 70280 | 69450 | 69810 | 69100 | 69510 | 69360 | -770 | -920 | 501 | 4909 | 302 | ||
| 2211 | 69980 | 69350 | 69540 | 69150 | 69540 | 69350 | -440 | -630 | 14 | 178 | -4 | ||
| 2212 | 69840 | 69290 | 69650 | 69290 | 69650 | 69450 | -190 | -390 | 3 | 148 | 2 | ||
| Total | 167436 | 322468 / -3202 | |||||||||||
|
Aluminium
|
2201 | 20660 | 20780 | 21380 | 20710 | 21140 | 20995 | 480 | 335 | 25170 | 41645 | -4850 | |
| 2202 | 20650 | 20805 | 21405 | 20685 | 21130 | 21000 | 480 | 350 | 372062 | 204163 | -8856 | ||
| 2203 | 20695 | 20820 | 21410 | 20710 | 21150 | 21045 | 455 | 350 | 141186 | 160852 | 10322 | ||
| 2204 | 20695 | 20765 | 21350 | 20700 | 21100 | 21050 | 405 | 355 | 44771 | 59409 | 4230 | ||
| 2205 | 20690 | 20790 | 21305 | 20680 | 21065 | 21005 | 375 | 315 | 21922 | 30349 | 1748 | ||
| 2206 | 20715 | 20800 | 21240 | 20665 | 21025 | 20975 | 310 | 260 | 2985 | 14550 | 216 | ||
| 2207 | 20740 | 20850 | 21240 | 20670 | 20945 | 20940 | 205 | 200 | 194 | 3743 | 44 | ||
| 2208 | 20710 | 20735 | 21115 | 20690 | 20945 | 20935 | 235 | 225 | 88 | 4958 | 37 | ||
| 2209 | 20730 | 20765 | 21130 | 20625 | 20890 | 20890 | 160 | 160 | 291 | 3482 | 41 | ||
| 2210 | 20710 | 20770 | 21090 | 20650 | 20875 | 20850 | 165 | 140 | 243 | 866 | 102 | ||
| 2211 | 20740 | 20710 | 21065 | 20640 | 20880 | 20925 | 140 | 185 | 145 | 194 | 76 | ||
| 2212 | 20720 | 20720 | 21000 | 20665 | 20930 | 20750 | 210 | 30 | 18 | 92 | 4 | ||
| Total | 609075 | 524303 / 3114 | |||||||||||
|
Zinc
|
2201 | 24395 | 24385 | 24840 | 24180 | 24490 | 24550 | 95 | 155 | 4590 | 8525 | -1535 | |
| 2202 | 24445 | 24500 | 24865 | 24190 | 24500 | 24485 | 55 | 40 | 216351 | 86972 | 922 | ||
| 2203 | 24500 | 24500 | 24905 | 24250 | 24550 | 24545 | 50 | 45 | 82765 | 77732 | 4233 | ||
| 2204 | 24535 | 24500 | 24920 | 24280 | 24570 | 24585 | 35 | 50 | 19384 | 29145 | 587 | ||
| 2205 | 24560 | 24505 | 24900 | 24295 | 24580 | 24640 | 20 | 80 | 4877 | 14865 | 638 | ||
| 2206 | 24480 | 24515 | 24860 | 24320 | 24540 | 24635 | 60 | 155 | 443 | 5004 | 332 | ||
| 2207 | 24385 | 24810 | 24820 | 24725 | 24725 | 24805 | 340 | 420 | 18 | 489 | 10 | ||
| 2208 | 24430 | 24770 | 24800 | 24770 | 24800 | 24795 | 370 | 365 | 9 | 232 | 1 | ||
| 2209 | 24500 | 24785 | 24785 | 24700 | 24700 | 24740 | 200 | 240 | 4 | 125 | 2 | ||
| 2210 | 24440 | 24290 | 24770 | 24290 | 24770 | 24535 | 330 | 95 | 6 | 335 | 1 | ||
| 2211 | 24445 | 24435 | 24905 | 24435 | 24520 | 24740 | 75 | 295 | 14 | 56 | -1 | ||
| 2212 | 24385 | 24255 | 24775 | 24255 | 24540 | 24690 | 155 | 305 | 20 | 26 | 12 | ||
| Total | 328481 | 223506 / 5202 | |||||||||||
豫公网安备41010502003434号