| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2202 | 71150 | 71140 | 71880 | 70360 | 70460 | 70910 | -690 | -240 | 38009 | 54528 | -8380 | |
| 2203 | 71290 | 71280 | 71990 | 70410 | 70480 | 71130 | -810 | -160 | 116128 | 145535 | -8814 | ||
| 2204 | 71240 | 71300 | 71960 | 70420 | 70500 | 71200 | -740 | -40 | 24966 | 66378 | 1246 | ||
| 2205 | 71260 | 71150 | 71930 | 70410 | 70510 | 71100 | -750 | -160 | 11657 | 38970 | 1845 | ||
| 2206 | 71240 | 71130 | 71880 | 70370 | 70480 | 70990 | -760 | -250 | 3198 | 15127 | 756 | ||
| 2207 | 71080 | 71260 | 71830 | 70390 | 70470 | 70890 | -610 | -190 | 661 | 8418 | -114 | ||
| 2208 | 71060 | 71340 | 71770 | 70410 | 70420 | 71020 | -640 | -40 | 175 | 4005 | -29 | ||
| 2209 | 71050 | 71180 | 71850 | 70450 | 70450 | 71160 | -600 | 110 | 248 | 3946 | -146 | ||
| 2210 | 70950 | 71160 | 71780 | 70330 | 70330 | 71050 | -620 | 100 | 56 | 2865 | 11 | ||
| 2211 | 71310 | 71360 | 71770 | 70400 | 70400 | 70930 | -910 | -380 | 49 | 311 | 38 | ||
| 2212 | 71080 | 70600 | 70680 | 70290 | 70330 | 70610 | -750 | -470 | 21 | 617 | 7 | ||
| 2301 | 71110 | 71040 | 71720 | 70690 | 70750 | 71260 | -360 | 150 | 12 | 18 | 2 | ||
| Total | 195180 | 340718 / -13578 | |||||||||||
|
Aluminium
|
2202 | 21485 | 21360 | 21565 | 20920 | 21015 | 21170 | -470 | -315 | 98031 | 74773 | -19748 | |
| 2203 | 21525 | 21310 | 21600 | 20920 | 21025 | 21200 | -500 | -325 | 353215 | 210546 | -7129 | ||
| 2204 | 21475 | 21375 | 21580 | 20920 | 21025 | 21155 | -450 | -320 | 70202 | 86082 | 8883 | ||
| 2205 | 21505 | 21330 | 21555 | 20915 | 21000 | 21145 | -505 | -360 | 27795 | 47870 | 2183 | ||
| 2206 | 21480 | 21305 | 21540 | 20885 | 20980 | 21095 | -500 | -385 | 6042 | 22709 | 338 | ||
| 2207 | 21425 | 21335 | 21455 | 20895 | 20930 | 21075 | -495 | -350 | 695 | 5979 | 98 | ||
| 2208 | 21335 | 21300 | 21320 | 20890 | 20940 | 21040 | -395 | -295 | 241 | 6564 | -55 | ||
| 2209 | 21410 | 21310 | 21310 | 20870 | 20990 | 21025 | -420 | -385 | 1556 | 6241 | 807 | ||
| 2210 | 21335 | 20950 | 21070 | 20850 | 20885 | 20970 | -450 | -365 | 1167 | 4383 | 1107 | ||
| 2211 | 21395 | 21015 | 21105 | 20820 | 20830 | 21015 | -565 | -380 | 1603 | 3306 | 1522 | ||
| 2212 | 21310 | 20900 | 20980 | 20770 | 20770 | 20880 | -540 | -430 | 16 | 141 | 2 | ||
| 2301 | 20990 | 21140 | 21180 | 20840 | 20845 | 20975 | -145 | -15 | 16 | 39 | 0 | ||
| Total | 560579 | 468633 / -11992 | |||||||||||
|
Zinc
|
2202 | 25180 | 25140 | 25350 | 24725 | 24805 | 24965 | -375 | -215 | 47759 | 27021 | -7195 | |
| 2203 | 25235 | 25235 | 25415 | 24765 | 24860 | 25040 | -375 | -195 | 206491 | 120604 | -7310 | ||
| 2204 | 25250 | 25335 | 25425 | 24785 | 24865 | 25025 | -385 | -225 | 51705 | 53644 | 948 | ||
| 2205 | 25235 | 25215 | 25420 | 24770 | 24850 | 25040 | -385 | -195 | 9227 | 29277 | 1125 | ||
| 2206 | 25115 | 25135 | 25370 | 24685 | 24855 | 25095 | -260 | -20 | 1248 | 6528 | -449 | ||
| 2207 | 25125 | 25025 | 25290 | 24700 | 24720 | 25065 | -405 | -60 | 389 | 1754 | -284 | ||
| 2208 | 25035 | 24960 | 25020 | 24730 | 24750 | 24820 | -285 | -215 | 29 | 263 | 22 | ||
| 2209 | 25210 | 25175 | 25175 | 24725 | 24875 | 24895 | -335 | -315 | 9 | 164 | 5 | ||
| 2210 | 25035 | 25115 | 25115 | 24810 | 24835 | 24920 | -200 | -115 | 3 | 135 | 0 | ||
| 2211 | 24980 | 24970 | 24970 | 24970 | 24970 | 24970 | -10 | -10 | 1 | 250 | 0 | ||
| 2212 | 25120 | 24960 | 24960 | 24680 | 24680 | 24820 | -440 | -300 | 2 | 30 | 0 | ||
| 2301 | 24915 | 24675 | 24675 | 24675 | 24675 | 24675 | -240 | -240 | 1 | 9 | -1 | ||
| Total | 316864 | 239679 / -13139 | |||||||||||
豫公网安备41010502003434号