| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 70630 | 72200 | 72480 | 71560 | 71730 | 71900 | 1100 | 1270 | 12850 | 8605 | -4945 | |
| 2202 | 70530 | 71860 | 72500 | 71260 | 71440 | 71910 | 910 | 1380 | 110022 | 117648 | -2645 | ||
| 2203 | 70550 | 71890 | 72580 | 71320 | 71500 | 71950 | 950 | 1400 | 95862 | 132204 | 15152 | ||
| 2204 | 70560 | 71920 | 72570 | 71330 | 71520 | 71950 | 960 | 1390 | 24770 | 49539 | 5632 | ||
| 2205 | 70540 | 71790 | 72520 | 71330 | 71520 | 71920 | 980 | 1380 | 14830 | 26744 | 4348 | ||
| 2206 | 70630 | 71900 | 72440 | 71270 | 71430 | 71920 | 800 | 1290 | 4299 | 10026 | 1661 | ||
| 2207 | 70860 | 71940 | 72410 | 71270 | 71460 | 72050 | 600 | 1190 | 2726 | 5482 | 1511 | ||
| 2208 | 70540 | 71860 | 72410 | 71250 | 71250 | 72000 | 710 | 1460 | 471 | 3045 | 71 | ||
| 2209 | 70990 | 71830 | 72390 | 71200 | 71300 | 71960 | 310 | 970 | 273 | 4271 | 13 | ||
| 2210 | 70350 | 71800 | 72300 | 71240 | 71410 | 71900 | 1060 | 1550 | 225 | 3482 | -1 | ||
| 2211 | 70350 | 71720 | 72180 | 71480 | 71510 | 71870 | 1160 | 1520 | 45 | 213 | 27 | ||
| 2212 | 70660 | 71990 | 72090 | 71300 | 71300 | 71830 | 640 | 1170 | 41 | 995 | 25 | ||
| Total | 266414 | 362254 / 20849 | |||||||||||
|
Aluminium
|
2201 | 21640 | 21645 | 21900 | 21260 | 21555 | 21515 | -85 | -125 | 13305 | 22385 | -6730 | |
| 2202 | 21650 | 21665 | 21930 | 21205 | 21375 | 21585 | -275 | -65 | 349272 | 172829 | -11765 | ||
| 2203 | 21660 | 21800 | 21945 | 21230 | 21385 | 21605 | -275 | -55 | 186476 | 177082 | -1462 | ||
| 2204 | 21650 | 21690 | 21925 | 21225 | 21365 | 21610 | -285 | -40 | 42261 | 62642 | 3522 | ||
| 2205 | 21630 | 21700 | 21920 | 21220 | 21340 | 21590 | -290 | -40 | 26235 | 32341 | 1544 | ||
| 2206 | 21580 | 21695 | 21900 | 21200 | 21320 | 21485 | -260 | -95 | 4291 | 18419 | 1282 | ||
| 2207 | 21520 | 21645 | 21830 | 21210 | 21280 | 21375 | -240 | -145 | 1564 | 5615 | 1234 | ||
| 2208 | 21500 | 21700 | 21830 | 21185 | 21245 | 21360 | -255 | -140 | 1426 | 6227 | 1265 | ||
| 2209 | 21475 | 21645 | 21800 | 21140 | 21245 | 21325 | -230 | -150 | 1493 | 4518 | 1262 | ||
| 2210 | 21390 | 21550 | 21820 | 21150 | 21245 | 21285 | -145 | -105 | 947 | 1720 | 787 | ||
| 2211 | 21450 | 21630 | 21740 | 21230 | 21230 | 21460 | -220 | 10 | 54 | 257 | 13 | ||
| 2212 | 21380 | 21555 | 21790 | 21100 | 21100 | 21530 | -280 | 150 | 27 | 117 | 7 | ||
| Total | 627351 | 504152 / -9041 | |||||||||||
|
Zinc
|
2201 | 24760 | 24960 | 24960 | 24660 | 24750 | 24765 | -10 | 5 | 940 | 4495 | -130 | |
| 2202 | 24720 | 25000 | 25090 | 24700 | 24810 | 24880 | 90 | 160 | 151150 | 65984 | -7713 | ||
| 2203 | 24755 | 25095 | 25145 | 24740 | 24850 | 24925 | 95 | 170 | 99164 | 87405 | 3005 | ||
| 2204 | 24805 | 25030 | 25145 | 24745 | 24880 | 24945 | 75 | 140 | 20460 | 32269 | 1215 | ||
| 2205 | 24805 | 25000 | 25140 | 24725 | 24830 | 24930 | 25 | 125 | 10545 | 23070 | 2887 | ||
| 2206 | 24775 | 25070 | 25070 | 24690 | 24800 | 24890 | 25 | 115 | 164 | 6124 | 10 | ||
| 2207 | 24670 | 25010 | 25010 | 24775 | 24775 | 24990 | 105 | 320 | 12 | 1995 | 11 | ||
| 2208 | 24775 | 24725 | 24725 | 24720 | 24720 | 24720 | -55 | -55 | 2 | 234 | -1 | ||
| 2209 | 24835 | 24950 | 24950 | 24705 | 24740 | 24785 | -95 | -50 | 17 | 146 | 9 | ||
| 2210 | 24685 | 24685 | 24685 | 0 | 0 | 0 | 335 | 0 | |||||
| 2211 | 24680 | 24835 | 24835 | 24835 | 24835 | 24835 | 155 | 155 | 1 | 54 | -1 | ||
| 2212 | 24715 | 24850 | 24850 | 24850 | 24850 | 24850 | 135 | 135 | 1 | 30 | 0 | ||
| Total | 282456 | 222141 / -708 | |||||||||||
豫公网安备41010502003434号