| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2202 | 69970 | 69750 | 70160 | 69640 | 70000 | 69960 | 30 | -10 | 45806 | 72714 | -6768 | |
| 2203 | 70010 | 69880 | 70230 | 69670 | 70020 | 70000 | 10 | -10 | 74996 | 136183 | 1019 | ||
| 2204 | 70050 | 69800 | 70230 | 69700 | 70010 | 70020 | -40 | -30 | 16963 | 56939 | 1939 | ||
| 2205 | 70040 | 69920 | 70180 | 69670 | 69970 | 69970 | -70 | -70 | 7537 | 33663 | 676 | ||
| 2206 | 70010 | 69770 | 70140 | 69630 | 69950 | 69910 | -60 | -100 | 2416 | 13191 | 836 | ||
| 2207 | 70010 | 69800 | 70070 | 69700 | 69920 | 69940 | -90 | -70 | 305 | 8110 | 17 | ||
| 2208 | 70060 | 69880 | 70090 | 69670 | 69950 | 69920 | -110 | -140 | 602 | 3782 | 554 | ||
| 2209 | 70050 | 69820 | 70140 | 69700 | 69910 | 69970 | -140 | -80 | 194 | 4503 | -76 | ||
| 2210 | 69960 | 69750 | 70060 | 69670 | 69900 | 69930 | -60 | -30 | 100 | 3366 | 6 | ||
| 2211 | 70080 | 69700 | 69940 | 69700 | 69900 | 69880 | -180 | -200 | 48 | 233 | 26 | ||
| 2212 | 69980 | 69800 | 70090 | 69800 | 69900 | 69920 | -80 | -60 | 41 | 600 | 9 | ||
| 2301 | 70030 | 69990 | 69990 | 69990 | 69990 | 69990 | -40 | -40 | 1 | 2 | 1 | ||
| Total | 149009 | 333286 / -1761 | |||||||||||
|
Aluminium
|
2202 | 21155 | 21215 | 21660 | 21200 | 21530 | 21475 | 375 | 320 | 180515 | 129016 | -10718 | |
| 2203 | 21195 | 21250 | 21690 | 21235 | 21555 | 21505 | 360 | 310 | 211100 | 221867 | 1569 | ||
| 2204 | 21200 | 21300 | 21680 | 21230 | 21540 | 21500 | 340 | 300 | 60071 | 72144 | 2289 | ||
| 2205 | 21185 | 21280 | 21660 | 21230 | 21510 | 21485 | 325 | 300 | 17025 | 38121 | 1067 | ||
| 2206 | 21130 | 21225 | 21620 | 21210 | 21470 | 21460 | 340 | 330 | 3094 | 18557 | 337 | ||
| 2207 | 21180 | 21250 | 21565 | 21220 | 21440 | 21320 | 260 | 140 | 802 | 5880 | -268 | ||
| 2208 | 21065 | 21360 | 21580 | 21360 | 21450 | 21490 | 385 | 425 | 152 | 6595 | 93 | ||
| 2209 | 21090 | 21185 | 21510 | 21185 | 21425 | 21395 | 335 | 305 | 464 | 4512 | -268 | ||
| 2210 | 21050 | 21170 | 21455 | 21170 | 21400 | 21405 | 350 | 355 | 42 | 2016 | 14 | ||
| 2211 | 21010 | 21180 | 21405 | 21180 | 21400 | 21345 | 390 | 335 | 4 | 271 | 0 | ||
| 2212 | 21025 | 21255 | 21435 | 21240 | 21290 | 21305 | 265 | 280 | 4 | 121 | 1 | ||
| 2301 | 20965 | 21350 | 21360 | 21310 | 21340 | 21340 | 375 | 375 | 4 | 3 | 2 | ||
| Total | 473277 | 499103 / -5882 | |||||||||||
|
Zinc
|
2202 | 24470 | 24555 | 24920 | 24535 | 24780 | 24755 | 310 | 285 | 90216 | 48225 | -3688 | |
| 2203 | 24520 | 24655 | 24975 | 24590 | 24840 | 24810 | 320 | 290 | 121742 | 104730 | 8921 | ||
| 2204 | 24530 | 24655 | 24980 | 24600 | 24860 | 24840 | 330 | 310 | 23087 | 43106 | 2493 | ||
| 2205 | 24535 | 24680 | 24980 | 24600 | 24850 | 24845 | 315 | 310 | 7658 | 26768 | 1466 | ||
| 2206 | 24465 | 24625 | 24930 | 24625 | 24845 | 24855 | 380 | 390 | 701 | 6896 | 42 | ||
| 2207 | 24555 | 24615 | 24915 | 24615 | 24825 | 24825 | 270 | 270 | 49 | 2028 | 33 | ||
| 2208 | 24545 | 24615 | 24805 | 24610 | 24800 | 24685 | 255 | 140 | 5 | 241 | 2 | ||
| 2209 | 24400 | 24620 | 24620 | 24620 | 24620 | 24620 | 220 | 220 | 1 | 154 | 0 | ||
| 2210 | 24515 | 24750 | 24755 | 24750 | 24755 | 24750 | 240 | 235 | 201 | 136 | -200 | ||
| 2211 | 24525 | 24720 | 24720 | 24720 | 24720 | 24720 | 195 | 195 | 1 | 251 | 1 | ||
| 2212 | 24330 | 24565 | 24755 | 24565 | 24755 | 24650 | 425 | 320 | 4 | 28 | -1 | ||
| 2301 | 24455 | 24730 | 24730 | 24730 | 24730 | 24730 | 275 | 275 | 1 | 1 | 1 | ||
| Total | 243666 | 232564 / 9070 | |||||||||||
豫公网安备41010502003434号