| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 69940 | 70440 | 70440 | 69570 | 69690 | 69720 | -250 | -220 | 18475 | 32450 | -3830 | |
| 2202 | 70120 | 70510 | 70550 | 69580 | 69730 | 69800 | -390 | -320 | 57689 | 127675 | -5995 | ||
| 2203 | 70210 | 70600 | 70600 | 69660 | 69810 | 69900 | -400 | -310 | 19710 | 97649 | 486 | ||
| 2204 | 70220 | 70560 | 70610 | 69720 | 69850 | 69910 | -370 | -310 | 6141 | 30800 | 1819 | ||
| 2205 | 70240 | 70520 | 70600 | 69710 | 69830 | 69920 | -410 | -320 | 2294 | 16107 | 374 | ||
| 2206 | 70230 | 70450 | 70480 | 69720 | 69850 | 69970 | -380 | -260 | 560 | 6812 | 80 | ||
| 2207 | 70160 | 70520 | 70520 | 69770 | 69790 | 70000 | -370 | -160 | 16 | 2705 | 3 | ||
| 2208 | 70320 | 70220 | 70220 | 69820 | 69850 | 70000 | -470 | -320 | 37 | 2517 | 22 | ||
| 2209 | 70210 | 70320 | 70370 | 69710 | 69780 | 69950 | -430 | -260 | 55 | 3825 | 11 | ||
| 2210 | 70070 | 70350 | 70350 | 69630 | 69750 | 69760 | -320 | -310 | 87 | 4294 | 10 | ||
| 2211 | 70100 | 69700 | 69730 | 69700 | 69730 | 69710 | -370 | -390 | 4 | 181 | 0 | ||
| 2212 | 70110 | 69930 | 69930 | 69720 | 69720 | 69770 | -390 | -340 | 8 | 147 | 2 | ||
| Total | 105076 | 325162 / -7018 | |||||||||||
|
Aluminium
|
2201 | 20385 | 20400 | 20555 | 20080 | 20270 | 20200 | -115 | -185 | 16489 | 57450 | -3359 | |
| 2202 | 20420 | 20500 | 20580 | 20075 | 20210 | 20245 | -210 | -175 | 201670 | 200494 | -7291 | ||
| 2203 | 20440 | 20460 | 20610 | 20100 | 20240 | 20265 | -200 | -175 | 72268 | 131885 | 4025 | ||
| 2204 | 20435 | 20445 | 20620 | 20110 | 20235 | 20270 | -200 | -165 | 19958 | 49550 | -675 | ||
| 2205 | 20445 | 20480 | 20610 | 20115 | 20250 | 20280 | -195 | -165 | 7758 | 24796 | -194 | ||
| 2206 | 20475 | 20550 | 20620 | 20150 | 20250 | 20275 | -225 | -200 | 1404 | 14359 | 357 | ||
| 2207 | 20450 | 20370 | 20410 | 20150 | 20310 | 20270 | -140 | -180 | 39 | 3640 | 9 | ||
| 2208 | 20445 | 20555 | 20555 | 20160 | 20270 | 20405 | -175 | -40 | 16 | 4883 | 3 | ||
| 2209 | 20475 | 20630 | 20630 | 20185 | 20270 | 20350 | -205 | -125 | 46 | 2990 | 4 | ||
| 2210 | 20505 | 20260 | 20325 | 20260 | 20325 | 20290 | -180 | -215 | 2 | 745 | 0 | ||
| 2211 | 20510 | 20420 | 20420 | 20190 | 20305 | 20280 | -205 | -230 | 10 | 116 | 0 | ||
| 2212 | 20500 | 20255 | 20280 | 20255 | 20280 | 20255 | -220 | -245 | 15 | 84 | -3 | ||
| Total | 319675 | 490992 / -7124 | |||||||||||
|
Zinc
|
2201 | 24150 | 24020 | 24250 | 23945 | 24015 | 24050 | -135 | -100 | 6436 | 16335 | -2241 | |
| 2202 | 24235 | 24200 | 24300 | 23970 | 24050 | 24095 | -185 | -140 | 109151 | 90080 | 330 | ||
| 2203 | 24275 | 24265 | 24355 | 24030 | 24105 | 24155 | -170 | -120 | 38607 | 64912 | 1302 | ||
| 2204 | 24295 | 24315 | 24385 | 24055 | 24145 | 24175 | -150 | -120 | 8338 | 24053 | 1381 | ||
| 2205 | 24330 | 24040 | 24390 | 24040 | 24140 | 24175 | -190 | -155 | 1153 | 10847 | 197 | ||
| 2206 | 24305 | 24100 | 24330 | 24065 | 24065 | 24105 | -240 | -200 | 176 | 3875 | 56 | ||
| 2207 | 24005 | 24005 | 24005 | 0 | 0 | 0 | 479 | 0 | |||||
| 2208 | 24355 | 24355 | 24355 | 0 | 0 | 0 | 233 | 0 | |||||
| 2209 | 24205 | 24205 | 24205 | 0 | 0 | 0 | 114 | 0 | |||||
| 2210 | 24100 | 24100 | 24100 | 0 | 0 | 0 | 333 | 0 | |||||
| 2211 | 24300 | 24010 | 24165 | 24010 | 24115 | 24120 | -185 | -180 | 5 | 50 | 0 | ||
| 2212 | 24675 | 24100 | 24100 | 24100 | 24100 | 24100 | -575 | -575 | 1 | 7 | 0 | ||
| Total | 163867 | 211318 / 1025 | |||||||||||
豫公网安备41010502003434号