| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 71900 | 72120 | 72370 | 71500 | 71900 | 71670 | 0 | -230 | 8900 | 4100 | -4505 | |
| 2202 | 71910 | 71900 | 72040 | 71000 | 71460 | 71460 | -450 | -450 | 87675 | 108319 | -9329 | ||
| 2203 | 71950 | 71790 | 72120 | 71080 | 71530 | 71550 | -420 | -400 | 80561 | 142800 | 10596 | ||
| 2204 | 71950 | 71820 | 72100 | 71090 | 71510 | 71580 | -440 | -370 | 14654 | 52003 | 2464 | ||
| 2205 | 71920 | 71790 | 72070 | 71090 | 71490 | 71600 | -430 | -320 | 9604 | 29766 | 3022 | ||
| 2206 | 71920 | 71800 | 72000 | 71060 | 71450 | 71570 | -470 | -350 | 2255 | 11078 | 1052 | ||
| 2207 | 72050 | 71810 | 72000 | 71080 | 71540 | 71470 | -510 | -580 | 638 | 5455 | -27 | ||
| 2208 | 72000 | 71810 | 71970 | 71080 | 71510 | 71510 | -490 | -490 | 263 | 3041 | -4 | ||
| 2209 | 71960 | 71810 | 71850 | 71110 | 71520 | 71240 | -440 | -720 | 332 | 4563 | 292 | ||
| 2210 | 71900 | 71670 | 71730 | 71000 | 71410 | 71330 | -490 | -570 | 66 | 3482 | 0 | ||
| 2211 | 71870 | 71820 | 71820 | 71180 | 71480 | 71380 | -390 | -490 | 11 | 210 | -3 | ||
| 2212 | 71830 | 71650 | 71650 | 71170 | 71400 | 71340 | -430 | -490 | 411 | 593 | -402 | ||
| Total | 205370 | 365410 / 3156 | |||||||||||
|
Aluminium
|
2201 | 21515 | 21495 | 21615 | 21030 | 21240 | 21210 | -275 | -305 | 5430 | 18435 | -3950 | |
| 2202 | 21585 | 21515 | 21540 | 20980 | 21160 | 21230 | -425 | -355 | 277556 | 154949 | -17900 | ||
| 2203 | 21605 | 21510 | 21545 | 20990 | 21170 | 21230 | -435 | -375 | 181695 | 188506 | 11424 | ||
| 2204 | 21610 | 21450 | 21530 | 20975 | 21150 | 21190 | -460 | -420 | 41199 | 66642 | 4000 | ||
| 2205 | 21590 | 21420 | 21500 | 20960 | 21135 | 21200 | -455 | -390 | 22241 | 33926 | 1585 | ||
| 2206 | 21485 | 21365 | 21455 | 20950 | 21135 | 21245 | -350 | -240 | 4839 | 16881 | -1538 | ||
| 2207 | 21375 | 21335 | 21385 | 20975 | 21100 | 21085 | -275 | -290 | 433 | 5865 | 250 | ||
| 2208 | 21360 | 21240 | 21240 | 20900 | 21110 | 21020 | -250 | -340 | 30 | 6235 | 8 | ||
| 2209 | 21325 | 21300 | 21300 | 20900 | 20990 | 21020 | -335 | -305 | 85 | 4514 | -4 | ||
| 2210 | 21285 | 21230 | 21305 | 20900 | 20900 | 21005 | -385 | -280 | 36 | 1732 | 12 | ||
| 2211 | 21460 | 21200 | 21200 | 20930 | 21000 | 21025 | -460 | -435 | 11 | 263 | 6 | ||
| 2212 | 21530 | 21055 | 21055 | 20865 | 20975 | 20900 | -555 | -630 | 8 | 117 | 0 | ||
| Total | 533563 | 498065 / -6107 | |||||||||||
|
Zinc
|
2201 | 24765 | 24870 | 25010 | 24700 | 24960 | 24800 | 195 | 35 | 555 | 4645 | 150 | |
| 2202 | 24880 | 24970 | 25035 | 24745 | 24975 | 24910 | 95 | 30 | 128327 | 64723 | -1261 | ||
| 2203 | 24925 | 25000 | 25090 | 24790 | 25030 | 24950 | 105 | 25 | 99081 | 94223 | 6818 | ||
| 2204 | 24945 | 25015 | 25095 | 24800 | 25050 | 24960 | 105 | 15 | 23999 | 37394 | 5125 | ||
| 2205 | 24930 | 24965 | 25085 | 24790 | 25020 | 24950 | 90 | 20 | 8410 | 24411 | 1341 | ||
| 2206 | 24890 | 24905 | 25040 | 24760 | 25040 | 24825 | 150 | -65 | 751 | 6798 | 674 | ||
| 2207 | 24990 | 24895 | 24915 | 24890 | 24890 | 24900 | -100 | -90 | 8 | 1991 | -4 | ||
| 2208 | 24720 | 24870 | 24920 | 24740 | 24740 | 24815 | 20 | 95 | 4 | 234 | 0 | ||
| 2209 | 24785 | 24900 | 24905 | 24790 | 24905 | 24880 | 120 | 95 | 14 | 147 | 1 | ||
| 2210 | 24685 | 24690 | 24880 | 24690 | 24835 | 24760 | 150 | 75 | 10 | 337 | 2 | ||
| 2211 | 24835 | 24950 | 24950 | 24800 | 24845 | 24865 | 10 | 30 | 3 | 55 | 1 | ||
| 2212 | 24850 | 24845 | 24845 | 24845 | 24845 | 24845 | -5 | -5 | 1 | 31 | 1 | ||
| Total | 261163 | 234989 / 12848 | |||||||||||
豫公网安备41010502003434号