| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 69420 | 69510 | 69850 | 69450 | 69790 | 69740 | 370 | 320 | 13000 | 20770 | -1825 | |
| 2202 | 69340 | 69470 | 69980 | 69410 | 69780 | 69730 | 440 | 390 | 59048 | 111072 | -3928 | ||
| 2203 | 69400 | 69600 | 70000 | 69420 | 69830 | 69730 | 430 | 330 | 38019 | 101226 | -3672 | ||
| 2204 | 69440 | 69580 | 70000 | 69470 | 69850 | 69770 | 410 | 330 | 5901 | 38882 | 1143 | ||
| 2205 | 69400 | 69530 | 69980 | 69440 | 69870 | 69760 | 470 | 360 | 4591 | 20291 | 351 | ||
| 2206 | 69470 | 69650 | 69950 | 69450 | 69910 | 69790 | 440 | 320 | 877 | 7427 | 289 | ||
| 2207 | 69490 | 69760 | 70030 | 69560 | 69850 | 69920 | 360 | 430 | 304 | 3168 | 253 | ||
| 2208 | 69450 | 69800 | 69950 | 69680 | 69850 | 69800 | 400 | 350 | 105 | 2939 | 31 | ||
| 2209 | 69720 | 69620 | 69960 | 69500 | 69840 | 69890 | 120 | 170 | 743 | 4114 | 14 | ||
| 2210 | 69360 | 69590 | 69950 | 69500 | 69840 | 69830 | 480 | 470 | 1019 | 3903 | -1006 | ||
| 2211 | 69350 | 69790 | 69980 | 69790 | 69890 | 69850 | 540 | 500 | 14 | 185 | 7 | ||
| 2212 | 69450 | 69480 | 69880 | 69480 | 69850 | 69850 | 400 | 400 | 424 | 566 | 418 | ||
| Total | 124045 | 314543 / -7925 | |||||||||||
|
Aluminium
|
2201 | 20995 | 21050 | 21285 | 20965 | 21275 | 21130 | 280 | 135 | 17340 | 38865 | -2780 | |
| 2202 | 21000 | 21100 | 21260 | 20950 | 21225 | 21080 | 225 | 80 | 228777 | 190949 | -13217 | ||
| 2203 | 21045 | 21120 | 21260 | 20960 | 21230 | 21100 | 185 | 55 | 94863 | 163543 | 2691 | ||
| 2204 | 21050 | 21045 | 21220 | 20920 | 21190 | 21065 | 140 | 15 | 23953 | 59763 | 354 | ||
| 2205 | 21005 | 21000 | 21180 | 20890 | 21150 | 21025 | 145 | 20 | 11214 | 30184 | -165 | ||
| 2206 | 20975 | 20970 | 21140 | 20875 | 21115 | 20980 | 140 | 5 | 4348 | 16506 | 1956 | ||
| 2207 | 20940 | 20845 | 21090 | 20845 | 21085 | 21000 | 145 | 60 | 104 | 3758 | 15 | ||
| 2208 | 20935 | 20785 | 21095 | 20785 | 21095 | 20900 | 160 | -35 | 56 | 4972 | 14 | ||
| 2209 | 20890 | 20850 | 21095 | 20755 | 21040 | 21000 | 150 | 110 | 773 | 3990 | 508 | ||
| 2210 | 20850 | 20805 | 21035 | 20770 | 21005 | 20935 | 155 | 85 | 96 | 894 | 28 | ||
| 2211 | 20925 | 20760 | 21020 | 20760 | 20980 | 20830 | 55 | -95 | 55 | 219 | 25 | ||
| 2212 | 20750 | 20805 | 21000 | 20735 | 21000 | 20875 | 250 | 125 | 7 | 95 | 3 | ||
| Total | 381586 | 513738 / -10568 | |||||||||||
|
Zinc
|
2201 | 24550 | 24485 | 24485 | 24125 | 24260 | 24195 | -290 | -355 | 3750 | 7435 | -1090 | |
| 2202 | 24485 | 24475 | 24540 | 24140 | 24270 | 24255 | -215 | -230 | 170182 | 80732 | -6240 | ||
| 2203 | 24545 | 24600 | 24600 | 24200 | 24330 | 24315 | -215 | -230 | 69700 | 77417 | -315 | ||
| 2204 | 24585 | 24570 | 24615 | 24230 | 24370 | 24335 | -215 | -250 | 12136 | 30013 | 868 | ||
| 2205 | 24640 | 24580 | 24595 | 24230 | 24350 | 24325 | -290 | -315 | 3012 | 15388 | 523 | ||
| 2206 | 24635 | 24545 | 24545 | 24235 | 24300 | 24280 | -335 | -355 | 794 | 5711 | 707 | ||
| 2207 | 24805 | 24190 | 24280 | 24190 | 24240 | 24195 | -565 | -610 | 1461 | 1945 | 1456 | ||
| 2208 | 24795 | 24725 | 24725 | -70 | -70 | 0 | 232 | 0 | |||||
| 2209 | 24740 | 24255 | 24255 | 24155 | 24155 | 24185 | -585 | -555 | 3 | 124 | -1 | ||
| 2210 | 24535 | 24270 | 24270 | 24170 | 24170 | 24220 | -365 | -315 | 2 | 336 | 1 | ||
| 2211 | 24740 | 24205 | 24215 | 24160 | 24160 | 24185 | -580 | -555 | 4 | 54 | -2 | ||
| 2212 | 24690 | 24300 | 24300 | -390 | -390 | 0 | 26 | 0 | |||||
| Total | 261044 | 219413 / -4093 | |||||||||||
豫公网安备41010502003434号