| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 68480 | 68540 | 68740 | 67700 | 68120 | 68020 | -360 | -460 | 19085 | 30600 | -3460 | |
| 2108 | 68720 | 68630 | 68940 | 67810 | 68260 | 68340 | -460 | -380 | 107885 | 121278 | 275 | ||
| 2109 | 68890 | 68730 | 69090 | 67980 | 68410 | 68480 | -480 | -410 | 34409 | 67197 | 1573 | ||
| 2110 | 69010 | 68730 | 69200 | 68080 | 68490 | 68580 | -520 | -430 | 9657 | 32523 | 1135 | ||
| 2111 | 69080 | 68940 | 69190 | 68080 | 68590 | 68640 | -490 | -440 | 2974 | 17006 | 821 | ||
| 2112 | 69200 | 68710 | 69270 | 68220 | 68580 | 68690 | -620 | -510 | 1043 | 11730 | -4 | ||
| 2201 | 69340 | 69370 | 69420 | 68450 | 68760 | 68780 | -580 | -560 | 197 | 5851 | -28 | ||
| 2202 | 69550 | 69010 | 69010 | 68590 | 69000 | 68760 | -550 | -790 | 40 | 2250 | 10 | ||
| 2203 | 69490 | 69670 | 69670 | 68740 | 69080 | 69000 | -410 | -490 | 29 | 935 | 9 | ||
| 2204 | 69450 | 69510 | 69600 | 68860 | 69080 | 69180 | -370 | -270 | 15 | 577 | 4 | ||
| 2205 | 69770 | 69290 | 69290 | 68950 | 69170 | 69060 | -600 | -710 | 27 | 426 | 15 | ||
| 2206 | 69900 | 69660 | 69710 | 68800 | 69250 | 69190 | -650 | -710 | 23 | 156 | 0 | ||
| Total | 175384 | 290529 / 350 | |||||||||||
|
Aluminium
|
2107 | 18730 | 18635 | 18890 | 18575 | 18890 | 18735 | 160 | 5 | 10265 | 36290 | -4425 | |
| 2108 | 18770 | 18615 | 18880 | 18550 | 18880 | 18700 | 110 | -70 | 214892 | 206030 | -3100 | ||
| 2109 | 18775 | 18640 | 18880 | 18560 | 18870 | 18725 | 95 | -50 | 69661 | 130436 | 5271 | ||
| 2110 | 18765 | 18630 | 18860 | 18555 | 18850 | 18690 | 85 | -75 | 17321 | 46331 | 1012 | ||
| 2111 | 18755 | 18620 | 18840 | 18540 | 18830 | 18670 | 75 | -85 | 3828 | 12212 | 992 | ||
| 2112 | 18745 | 18600 | 18820 | 18550 | 18805 | 18675 | 60 | -70 | 195 | 5770 | -6 | ||
| 2201 | 18690 | 18540 | 18815 | 18540 | 18780 | 18700 | 90 | 10 | 323 | 2290 | 34 | ||
| 2202 | 18665 | 18555 | 18785 | 18555 | 18755 | 18605 | 90 | -60 | 17 | 797 | 5 | ||
| 2203 | 18705 | 18610 | 18610 | 18610 | 18610 | 18610 | -95 | -95 | 13 | 272 | 3 | ||
| 2204 | 18570 | 18465 | 18605 | 18465 | 18605 | 18570 | 35 | 0 | 5 | 147 | -1 | ||
| 2205 | 18740 | 18605 | 18760 | 18560 | 18700 | 18655 | -40 | -85 | 4 | 170 | 1 | ||
| 2206 | 18710 | 18525 | 18755 | 18480 | 18755 | 18600 | 45 | -110 | 13 | 76 | 3 | ||
| Total | 316537 | 440821 / -211 | |||||||||||
|
Zinc
|
2107 | 22175 | 22130 | 22190 | 21970 | 22025 | 22035 | -150 | -140 | 4500 | 8080 | -2330 | |
| 2108 | 22165 | 22160 | 22200 | 21930 | 22020 | 22050 | -145 | -115 | 171871 | 93381 | -4493 | ||
| 2109 | 22155 | 22100 | 22175 | 21925 | 22010 | 22045 | -145 | -110 | 41821 | 36053 | 1108 | ||
| 2110 | 22125 | 22110 | 22160 | 21900 | 21985 | 22015 | -140 | -110 | 6194 | 8509 | 600 | ||
| 2111 | 22115 | 22085 | 22120 | 21880 | 21955 | 21990 | -160 | -125 | 204 | 1432 | 23 | ||
| 2112 | 22055 | 22050 | 22050 | 21860 | 21990 | 21945 | -65 | -110 | 26 | 332 | 3 | ||
| 2201 | 22065 | 22000 | 22000 | -65 | -65 | 0 | 296 | 0 | |||||
| 2202 | 21955 | 21935 | 21935 | 21935 | 21935 | 21935 | -20 | -20 | 1 | 27 | 1 | ||
| 2203 | 21760 | 21760 | 21760 | 0 | 0 | 0 | 31 | 0 | |||||
| 2204 | 21900 | 21900 | 21900 | 0 | 0 | 0 | 45 | 0 | |||||
| 2205 | 21880 | 21750 | 21750 | 21750 | 21750 | 21750 | -130 | -130 | 1 | 53 | 1 | ||
| 2206 | 21870 | 21870 | 21870 | 0 | 0 | 0 | 3 | 0 | |||||
| Total | 224618 | 148242 / -5087 | |||||||||||
豫公网安备41010502003434号