| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 69580 | 69670 | 69670 | 67800 | 68970 | 68500 | -610 | -1080 | 21505 | 24065 | -405 | |
| 2108 | 69710 | 69720 | 69810 | 67900 | 69110 | 68690 | -600 | -1020 | 172828 | 115546 | -8620 | ||
| 2109 | 69840 | 69790 | 69930 | 68060 | 69220 | 68850 | -620 | -990 | 62138 | 71794 | 795 | ||
| 2110 | 69910 | 69900 | 70000 | 68130 | 69300 | 68910 | -610 | -1000 | 19464 | 35178 | -225 | ||
| 2111 | 69990 | 69920 | 70010 | 68200 | 69420 | 68880 | -570 | -1110 | 4413 | 18377 | 477 | ||
| 2112 | 70040 | 70130 | 70130 | 68300 | 69460 | 69020 | -580 | -1020 | 1894 | 12110 | -7 | ||
| 2201 | 70240 | 70160 | 70160 | 68490 | 69320 | 69180 | -920 | -1060 | 503 | 6080 | 80 | ||
| 2202 | 70370 | 70080 | 70080 | 68580 | 69860 | 69350 | -510 | -1020 | 236 | 2298 | 30 | ||
| 2203 | 70380 | 69810 | 69980 | 68710 | 69870 | 69390 | -510 | -990 | 116 | 976 | 13 | ||
| 2204 | 70630 | 70180 | 70180 | 68680 | 69920 | 69630 | -710 | -1000 | 82 | 561 | 3 | ||
| 2205 | 70520 | 70400 | 70400 | 68880 | 70130 | 69830 | -390 | -690 | 173 | 410 | -26 | ||
| 2206 | 70730 | 70040 | 70250 | 68910 | 70240 | 69640 | -490 | -1090 | 100 | 193 | 9 | ||
| Total | 283452 | 287588 / -7876 | |||||||||||
|
Aluminium
|
2107 | 19145 | 19135 | 19150 | 18815 | 18945 | 18880 | -200 | -265 | 12230 | 21005 | -3830 | |
| 2108 | 19160 | 19130 | 19150 | 18780 | 18930 | 18895 | -230 | -265 | 293882 | 211065 | -25475 | ||
| 2109 | 19135 | 19070 | 19130 | 18780 | 18925 | 18885 | -210 | -250 | 99918 | 145717 | -2057 | ||
| 2110 | 19115 | 19005 | 19095 | 18765 | 18915 | 18870 | -200 | -245 | 26490 | 52123 | 948 | ||
| 2111 | 19105 | 19060 | 19070 | 18745 | 18900 | 18835 | -205 | -270 | 5642 | 14780 | 767 | ||
| 2112 | 19045 | 18985 | 18985 | 17965 | 18880 | 18815 | -165 | -230 | 656 | 6266 | 381 | ||
| 2201 | 19050 | 19095 | 19095 | 18735 | 18875 | 18840 | -175 | -210 | 357 | 2465 | 130 | ||
| 2202 | 19150 | 18890 | 18890 | 18715 | 18715 | 18765 | -435 | -385 | 46 | 820 | -4 | ||
| 2203 | 19010 | 18875 | 18875 | 18735 | 18855 | 18800 | -155 | -210 | 34 | 313 | 12 | ||
| 2204 | 19020 | 18880 | 18880 | 18745 | 18805 | 18810 | -215 | -210 | 3 | 146 | 0 | ||
| 2205 | 19020 | 18870 | 18870 | 18690 | 18825 | 18810 | -195 | -210 | 18 | 195 | -9 | ||
| 2206 | 18965 | 18660 | 18865 | 18660 | 18865 | 18735 | -100 | -230 | 6 | 81 | 1 | ||
| Total | 439282 | 454976 / -29136 | |||||||||||
|
Zinc
|
2107 | 22225 | 22350 | 22390 | 22000 | 22360 | 22170 | 135 | -55 | 2300 | 3270 | -925 | |
| 2108 | 22200 | 22385 | 22410 | 21965 | 22350 | 22185 | 150 | -15 | 219107 | 99877 | 1454 | ||
| 2109 | 22180 | 22220 | 22365 | 21945 | 22310 | 22155 | 130 | -25 | 59214 | 39241 | 2441 | ||
| 2110 | 22155 | 22215 | 22335 | 21925 | 22295 | 22135 | 140 | -20 | 14070 | 9262 | 167 | ||
| 2111 | 22160 | 22250 | 22305 | 21920 | 22245 | 22145 | 85 | -15 | 533 | 2039 | 257 | ||
| 2112 | 22135 | 21940 | 22215 | 21940 | 22180 | 22130 | 45 | -5 | 38 | 342 | 9 | ||
| 2201 | 22090 | 22075 | 22190 | 21955 | 22135 | 22085 | 45 | -5 | 19 | 305 | 6 | ||
| 2202 | 22075 | 22075 | 22075 | 0 | 0 | 0 | 27 | 0 | |||||
| 2203 | 21850 | 21940 | 22115 | 21940 | 22115 | 22025 | 265 | 175 | 4 | 28 | -3 | ||
| 2204 | 21920 | 22085 | 22085 | 22085 | 22085 | 22085 | 165 | 165 | 1 | 44 | 0 | ||
| 2205 | 21955 | 21955 | 21955 | 0 | 0 | 0 | 51 | 0 | |||||
| 2206 | 21975 | 21975 | 21975 | 0 | 0 | 0 | 7 | 0 | |||||
| Total | 295286 | 154493 / 3406 | |||||||||||
豫公网安备41010502003434号