| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2202 | 70910 | 69980 | 70120 | 69600 | 69610 | 69850 | -1300 | -1060 | 39153 | 46530 | -7626 | |
| 2203 | 71130 | 70020 | 70140 | 69520 | 69570 | 69820 | -1560 | -1310 | 116496 | 139370 | -6165 | ||
| 2204 | 71200 | 70090 | 70120 | 69530 | 69550 | 69840 | -1650 | -1360 | 29450 | 67722 | 1344 | ||
| 2205 | 71100 | 70000 | 70100 | 69520 | 69550 | 69840 | -1550 | -1260 | 13779 | 39694 | 724 | ||
| 2206 | 70990 | 70000 | 70080 | 69540 | 69550 | 69790 | -1440 | -1200 | 5298 | 16312 | 1185 | ||
| 2207 | 70890 | 69890 | 70060 | 69530 | 69540 | 69740 | -1350 | -1150 | 1397 | 9162 | 744 | ||
| 2208 | 71020 | 70000 | 70020 | 69540 | 69550 | 69770 | -1470 | -1250 | 759 | 4428 | 423 | ||
| 2209 | 71160 | 69780 | 70030 | 69550 | 69550 | 69780 | -1610 | -1380 | 384 | 4142 | 196 | ||
| 2210 | 71050 | 69900 | 70110 | 69500 | 69500 | 69830 | -1550 | -1220 | 171 | 2805 | -60 | ||
| 2211 | 70930 | 69800 | 70180 | 69530 | 69590 | 69790 | -1340 | -1140 | 66 | 350 | 39 | ||
| 2212 | 70610 | 69870 | 69910 | 68850 | 69440 | 69740 | -1170 | -870 | 35 | 630 | 13 | ||
| 2301 | 71260 | 69500 | 69500 | 69500 | 69500 | 69500 | -1760 | -1760 | 2 | 19 | 1 | ||
| Total | 206990 | 331164 / -9182 | |||||||||||
|
Aluminium
|
2202 | 21170 | 20985 | 21260 | 20985 | 21050 | 21115 | -120 | -55 | 61415 | 65869 | -10348 | |
| 2203 | 21200 | 21040 | 21280 | 20995 | 21055 | 21130 | -145 | -70 | 288211 | 206797 | -3749 | ||
| 2204 | 21155 | 21025 | 21260 | 20990 | 21055 | 21130 | -100 | -25 | 63239 | 89963 | 3881 | ||
| 2205 | 21145 | 20970 | 21245 | 20970 | 21045 | 21105 | -100 | -40 | 26514 | 50951 | 3081 | ||
| 2206 | 21095 | 20950 | 21205 | 20950 | 21025 | 21080 | -70 | -15 | 3540 | 23548 | 839 | ||
| 2207 | 21075 | 21040 | 21190 | 20980 | 21010 | 21090 | -65 | 15 | 161 | 5996 | 17 | ||
| 2208 | 21040 | 21040 | 21160 | 21010 | 21010 | 21075 | -30 | 35 | 20 | 6571 | 7 | ||
| 2209 | 21025 | 21035 | 21110 | 20935 | 21015 | 21065 | -10 | 40 | 187 | 6241 | 0 | ||
| 2210 | 20970 | 20985 | 21135 | 20960 | 21135 | 21040 | 165 | 70 | 31 | 4383 | 0 | ||
| 2211 | 21015 | 20965 | 21110 | 20900 | 20990 | 21020 | -25 | 5 | 17 | 3306 | 0 | ||
| 2212 | 20880 | 20945 | 21020 | 20900 | 20910 | 20950 | 30 | 70 | 9 | 143 | 2 | ||
| 2301 | 20975 | 20935 | 20940 | 20845 | 20850 | 20930 | -125 | -45 | 31 | 58 | 19 | ||
| Total | 443375 | 463826 / -6251 | |||||||||||
|
Zinc
|
2202 | 24965 | 24730 | 24870 | 24620 | 24705 | 24725 | -260 | -240 | 25804 | 22610 | -4876 | |
| 2203 | 25040 | 24750 | 24925 | 24660 | 24740 | 24765 | -300 | -275 | 147342 | 118792 | -1812 | ||
| 2204 | 25025 | 24850 | 24940 | 24690 | 24770 | 24795 | -255 | -230 | 37147 | 57163 | 3519 | ||
| 2205 | 25040 | 24775 | 24920 | 24675 | 24770 | 24785 | -270 | -255 | 8540 | 31606 | 2329 | ||
| 2206 | 25095 | 24715 | 24860 | 24660 | 24745 | 24760 | -350 | -335 | 731 | 6817 | 289 | ||
| 2207 | 25065 | 24700 | 24810 | 24635 | 24710 | 24740 | -355 | -325 | 70 | 1812 | 58 | ||
| 2208 | 24820 | 24820 | 24820 | 0 | 0 | 0 | 263 | 0 | |||||
| 2209 | 24895 | 24730 | 24730 | 24730 | 24730 | 24730 | -165 | -165 | 1 | 165 | 1 | ||
| 2210 | 24920 | 24920 | 24920 | 0 | 0 | 0 | 135 | 0 | |||||
| 2211 | 24970 | 24940 | 24940 | -30 | -30 | 0 | 250 | 0 | |||||
| 2212 | 24820 | 24595 | 24830 | 24590 | 24615 | 24680 | -205 | -140 | 7 | 31 | 1 | ||
| 2301 | 24675 | 24660 | 24660 | 24640 | 24640 | 24645 | -35 | -30 | 3 | 8 | -1 | ||
| Total | 219645 | 239652 / -492 | |||||||||||
豫公网安备41010502003434号