| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 71670 | 71200 | 71200 | 70200 | 70300 | 70580 | -1370 | -1090 | 3105 | 1970 | -2130 | |
| 2202 | 71460 | 71190 | 71190 | 69860 | 70170 | 70150 | -1290 | -1310 | 96700 | 91482 | -16837 | ||
| 2203 | 71550 | 71200 | 71240 | 69890 | 70190 | 70230 | -1360 | -1320 | 98660 | 132164 | -10636 | ||
| 2204 | 71580 | 71140 | 71180 | 69920 | 70190 | 70250 | -1390 | -1330 | 23841 | 52436 | 433 | ||
| 2205 | 71600 | 71190 | 71190 | 69900 | 70190 | 70230 | -1410 | -1370 | 10820 | 30987 | 1221 | ||
| 2206 | 71570 | 71100 | 71100 | 69860 | 70160 | 70210 | -1410 | -1360 | 2662 | 11802 | 724 | ||
| 2207 | 71470 | 70940 | 70940 | 69920 | 70190 | 70080 | -1280 | -1390 | 2746 | 7681 | 2226 | ||
| 2208 | 71510 | 70700 | 70700 | 69950 | 70220 | 70190 | -1290 | -1320 | 312 | 3196 | 155 | ||
| 2209 | 71240 | 70690 | 70690 | 69860 | 70170 | 70180 | -1070 | -1060 | 80 | 4578 | 15 | ||
| 2210 | 71330 | 70650 | 70650 | 69800 | 69940 | 70020 | -1390 | -1310 | 203 | 3471 | -11 | ||
| 2211 | 71380 | 70760 | 70760 | 70020 | 70060 | 70340 | -1320 | -1040 | 17 | 203 | -7 | ||
| 2212 | 71340 | 70010 | 70090 | 69900 | 70040 | 69990 | -1300 | -1350 | 7 | 591 | -2 | ||
| Total | 239153 | 340561 / -24849 | |||||||||||
|
Aluminium
|
2201 | 21210 | 21500 | 21500 | 20920 | 21170 | 21170 | -40 | -40 | 5125 | 14945 | -3490 | |
| 2202 | 21230 | 21230 | 21315 | 20860 | 21125 | 21070 | -105 | -160 | 275774 | 144673 | -10276 | ||
| 2203 | 21230 | 21265 | 21340 | 20875 | 21150 | 21100 | -80 | -130 | 210364 | 205572 | 17066 | ||
| 2204 | 21190 | 21270 | 21330 | 20875 | 21150 | 21090 | -40 | -100 | 49721 | 67630 | 988 | ||
| 2205 | 21200 | 21250 | 21320 | 20865 | 21150 | 21080 | -50 | -120 | 23312 | 35867 | 1941 | ||
| 2206 | 21245 | 21190 | 21280 | 20850 | 21110 | 21065 | -135 | -180 | 2638 | 17717 | 836 | ||
| 2207 | 21085 | 21120 | 21200 | 20880 | 21075 | 21060 | -10 | -25 | 381 | 6155 | 290 | ||
| 2208 | 21020 | 21005 | 21115 | 20785 | 21115 | 21020 | 95 | 0 | 319 | 6496 | 261 | ||
| 2209 | 21020 | 21065 | 21180 | 20790 | 21090 | 20990 | 70 | -30 | 313 | 4770 | 256 | ||
| 2210 | 21005 | 20990 | 21080 | 20770 | 21070 | 20975 | 65 | -30 | 292 | 1987 | 255 | ||
| 2211 | 21025 | 21045 | 21140 | 20740 | 21140 | 20960 | 115 | -65 | 29 | 262 | -1 | ||
| 2212 | 20900 | 20865 | 21115 | 20715 | 21115 | 20955 | 215 | 55 | 34 | 114 | -3 | ||
| Total | 568302 | 506188 / 8123 | |||||||||||
|
Zinc
|
2201 | 24800 | 24800 | 24800 | 24405 | 24500 | 24500 | -300 | -300 | 875 | 4790 | 145 | |
| 2202 | 24910 | 24850 | 24890 | 24420 | 24545 | 24545 | -365 | -365 | 149815 | 55585 | -9138 | ||
| 2203 | 24950 | 24960 | 24960 | 24470 | 24595 | 24605 | -355 | -345 | 126536 | 91931 | -2292 | ||
| 2204 | 24960 | 25020 | 25020 | 24495 | 24620 | 24620 | -340 | -340 | 21631 | 39795 | 2401 | ||
| 2205 | 24950 | 24940 | 24945 | 24490 | 24595 | 24625 | -355 | -325 | 8252 | 25251 | 840 | ||
| 2206 | 24825 | 24660 | 24680 | 24465 | 24555 | 24545 | -270 | -280 | 254 | 6791 | -7 | ||
| 2207 | 24900 | 24595 | 24595 | 24430 | 24455 | 24485 | -445 | -415 | 9 | 1994 | 3 | ||
| 2208 | 24815 | 24545 | 24610 | 24410 | 24410 | 24545 | -405 | -270 | 6 | 239 | 5 | ||
| 2209 | 24880 | 24570 | 24600 | 24405 | 24405 | 24495 | -475 | -385 | 22 | 150 | 3 | ||
| 2210 | 24760 | 24530 | 24530 | 24475 | 24520 | 24500 | -240 | -260 | 4 | 336 | -1 | ||
| 2211 | 24865 | 24585 | 24585 | 24345 | 24345 | 24465 | -520 | -400 | 2 | 55 | 0 | ||
| 2212 | 24845 | 24445 | 24500 | 24430 | 24430 | 24455 | -415 | -390 | 3 | 30 | -1 | ||
| Total | 307409 | 226947 / -8042 | |||||||||||
豫公网安备41010502003434号