| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2202 | 70190 | 70940 | 71210 | 69810 | 69840 | 70410 | -350 | 220 | 16053 | 38117 | -4183 |
| 2203 | 70100 | 70910 | 71230 | 69770 | 69780 | 70510 | -320 | 410 | 85803 | 129985 | -8330 | |
| 2204 | 70110 | 71000 | 71200 | 69800 | 69800 | 70540 | -310 | 430 | 27140 | 72802 | 3693 | |
| 2205 | 70080 | 71010 | 71200 | 69750 | 69810 | 70440 | -270 | 360 | 10010 | 41437 | 993 | |
| 2206 | 70170 | 70830 | 71190 | 69700 | 69700 | 70490 | -470 | 320 | 2693 | 17492 | 230 | |
| 2207 | 70140 | 70850 | 71140 | 69720 | 69820 | 70160 | -320 | 20 | 1476 | 8745 | -762 | |
| 2208 | 70000 | 70940 | 71140 | 69730 | 69740 | 70290 | -260 | 290 | 429 | 4759 | 294 | |
| 2209 | 70070 | 70950 | 71210 | 69790 | 69810 | 70780 | -260 | 710 | 315 | 4449 | 229 | |
| 2210 | 70220 | 70780 | 71040 | 69770 | 69770 | 70450 | -450 | 230 | 88 | 2793 | 24 | |
| 2211 | 70020 | 70650 | 70950 | 69800 | 69830 | 70490 | -190 | 470 | 1556 | 1881 | 1527 | |
| 2212 | 70240 | 70510 | 70700 | 69880 | 69900 | 70120 | -340 | -120 | 44 | 689 | 34 | |
| 2301 | 70160 | 70990 | 70990 | 69890 | 69890 | 70330 | -270 | 170 | 13 | 29 | -1 | |
| Total | 145620 | 323178 / -6252 | ||||||||||
| Aluminium | 2202 | 21465 | 21420 | 21650 | 21345 | 21545 | 21475 | 80 | 10 | 27391 | 53079 | -5263 |
| 2203 | 21465 | 21460 | 21680 | 21360 | 21540 | 21510 | 75 | 45 | 264522 | 204722 | -11686 | |
| 2204 | 21460 | 21445 | 21670 | 21365 | 21540 | 21510 | 80 | 50 | 73174 | 101445 | 2945 | |
| 2205 | 21425 | 21410 | 21635 | 21335 | 21525 | 21470 | 100 | 45 | 21969 | 51371 | -2000 | |
| 2206 | 21340 | 21400 | 21610 | 21300 | 21505 | 21450 | 165 | 110 | 7090 | 20217 | -1978 | |
| 2207 | 21375 | 21395 | 21590 | 21315 | 21465 | 21480 | 90 | 105 | 1654 | 4742 | -1492 | |
| 2208 | 21370 | 21370 | 21540 | 21320 | 21445 | 21425 | 75 | 55 | 48 | 6596 | 10 | |
| 2209 | 21105 | 21415 | 21590 | 21305 | 21435 | 21410 | 330 | 305 | 2404 | 9223 | 1702 | |
| 2210 | 21340 | 21315 | 21410 | 21310 | 21410 | 21350 | 70 | 10 | 25 | 4398 | -1 | |
| 2211 | 21260 | 21350 | 21480 | 21320 | 21400 | 21395 | 140 | 135 | 29 | 3305 | 0 | |
| 2212 | 21310 | 21295 | 21460 | 21250 | 21460 | 21345 | 150 | 35 | 4 | 160 | -1 | |
| 2301 | 21340 | 21310 | 21395 | 21295 | 21395 | 21330 | 55 | -10 | 3 | 62 | 1 | |
| Total | 398313 | 459320 / -17763 | ||||||||||
| Zinc | 2202 | 24765 | 24980 | 25010 | 24520 | 24780 | 24725 | 15 | -40 | 15509 | 14091 | -4519 |
| 2203 | 24800 | 24900 | 25060 | 24560 | 24820 | 24800 | 20 | 0 | 182795 | 113555 | -3985 | |
| 2204 | 24840 | 25005 | 25105 | 24620 | 24870 | 24835 | 30 | -5 | 65044 | 70106 | 4379 | |
| 2205 | 24835 | 24995 | 25105 | 24630 | 24870 | 24840 | 35 | 5 | 12171 | 36474 | 1859 | |
| 2206 | 24795 | 24930 | 25085 | 24605 | 24850 | 24795 | 55 | 0 | 1343 | 7456 | 733 | |
| 2207 | 24750 | 24905 | 25045 | 24655 | 24835 | 24770 | 85 | 20 | 36 | 1862 | 0 | |
| 2208 | 24755 | 24730 | 24765 | 24685 | 24685 | 24705 | -70 | -50 | 10 | 277 | 3 | |
| 2209 | 24735 | 24610 | 24610 | 24600 | 24600 | 24605 | -135 | -130 | 13 | 168 | -4 | |
| 2210 | 24710 | 24660 | 24660 | 24660 | 24660 | 24660 | -50 | -50 | 1 | 142 | 0 | |
| 2211 | 24940 | 24740 | 24970 | 24675 | 24970 | 24815 | 30 | -125 | 11 | 244 | -6 | |
| 2212 | 24680 | 24680 | 24680 | 0 | 0 | 0 | 31 | 0 | ||||
| 2301 | 24820 | 24830 | 24830 | 24610 | 24705 | 24650 | -115 | -170 | 16 | 12 | -3 | |
| Total | 276949 | 244418 / -1543 | ||||||||||
豫公网安备41010502003434号