| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 69120 | 68820 | 69290 | 68630 | 69100 | 69090 | -20 | -30 | 14685 | 10335 | -4605 | |
| 2108 | 69440 | 68790 | 69460 | 68750 | 69200 | 69120 | -240 | -320 | 82563 | 115900 | 1081 | ||
| 2109 | 69570 | 69000 | 69570 | 68880 | 69310 | 69250 | -260 | -320 | 34845 | 76877 | 1190 | ||
| 2110 | 69590 | 69000 | 69630 | 68950 | 69410 | 69290 | -180 | -300 | 9334 | 38762 | 975 | ||
| 2111 | 69650 | 69050 | 69670 | 69040 | 69480 | 69320 | -170 | -330 | 1680 | 19691 | 183 | ||
| 2112 | 69750 | 69130 | 69730 | 69090 | 69570 | 69390 | -180 | -360 | 1239 | 12661 | -43 | ||
| 2201 | 69840 | 69530 | 69880 | 69260 | 69660 | 69660 | -180 | -180 | 245 | 6408 | 44 | ||
| 2202 | 70010 | 69480 | 69960 | 69430 | 69800 | 69820 | -210 | -190 | 83 | 2468 | 7 | ||
| 2203 | 70410 | 69900 | 70190 | 69900 | 69930 | 69970 | -480 | -440 | 104 | 1037 | 17 | ||
| 2204 | 70290 | 69900 | 70220 | 69810 | 69950 | 69980 | -340 | -310 | 26 | 554 | 6 | ||
| 2205 | 70470 | 70030 | 70280 | 70000 | 70160 | 70170 | -310 | -300 | 12 | 355 | -9 | ||
| 2206 | 70540 | 69920 | 70450 | 69920 | 70120 | 70220 | -420 | -320 | 17 | 200 | -1 | ||
| Total | 144833 | 285248 / -1155 | |||||||||||
|
Aluminium
|
2107 | 19110 | 19075 | 19300 | 18975 | 19280 | 19225 | 170 | 115 | 6695 | 7285 | -2785 | |
| 2108 | 19085 | 18950 | 19300 | 18940 | 19235 | 19180 | 150 | 95 | 209562 | 214284 | 12990 | ||
| 2109 | 19075 | 18950 | 19295 | 18940 | 19240 | 19180 | 165 | 105 | 104610 | 173904 | 18376 | ||
| 2110 | 19050 | 18940 | 19270 | 18915 | 19215 | 19150 | 165 | 100 | 34260 | 57674 | 5307 | ||
| 2111 | 19025 | 18935 | 19240 | 18905 | 19210 | 19155 | 185 | 130 | 7363 | 17833 | 1576 | ||
| 2112 | 19000 | 18930 | 19210 | 18930 | 19190 | 19150 | 190 | 150 | 1633 | 6717 | 213 | ||
| 2201 | 18980 | 18945 | 19190 | 18945 | 19150 | 19080 | 170 | 100 | 410 | 2402 | -80 | ||
| 2202 | 19190 | 18895 | 19100 | 18865 | 19080 | 18985 | -110 | -205 | 202 | 753 | -90 | ||
| 2203 | 19045 | 19025 | 19125 | 19025 | 19115 | 19070 | 70 | 25 | 22 | 354 | 8 | ||
| 2204 | 18940 | 19095 | 19130 | 19065 | 19130 | 19080 | 190 | 140 | 9 | 146 | -2 | ||
| 2205 | 18910 | 18900 | 19140 | 18895 | 19050 | 19045 | 140 | 135 | 16 | 201 | -5 | ||
| 2206 | 18950 | 18900 | 19115 | 18890 | 19115 | 18980 | 165 | 30 | 9 | 94 | -1 | ||
| Total | 364791 | 481647 / 35507 | |||||||||||
|
Zinc
|
2107 | 22370 | 22130 | 22195 | 22010 | 22010 | 22085 | -360 | -285 | 875 | 600 | -600 | |
| 2108 | 22420 | 22160 | 22235 | 21990 | 21995 | 22100 | -425 | -320 | 171311 | 88428 | -8633 | ||
| 2109 | 22385 | 22170 | 22200 | 21965 | 21975 | 22075 | -410 | -310 | 46020 | 45958 | 995 | ||
| 2110 | 22355 | 22050 | 22170 | 21945 | 21960 | 22060 | -395 | -295 | 8499 | 13545 | 792 | ||
| 2111 | 22380 | 22055 | 22135 | 21930 | 21930 | 22015 | -450 | -365 | 421 | 2871 | 261 | ||
| 2112 | 22305 | 22025 | 22060 | 21920 | 21935 | 21990 | -370 | -315 | 55 | 354 | -3 | ||
| 2201 | 22225 | 22000 | 22000 | 21830 | 21830 | 21960 | -395 | -265 | 8 | 313 | 2 | ||
| 2202 | 22365 | 22190 | 22190 | -175 | -175 | 0 | 25 | 0 | |||||
| 2203 | 22200 | 21915 | 21915 | 21835 | 21835 | 21890 | -365 | -310 | 4 | 32 | 1 | ||
| 2204 | 22290 | 21850 | 21890 | 21850 | 21890 | 21875 | -400 | -415 | 3 | 44 | 1 | ||
| 2205 | 22275 | 21840 | 21840 | 21840 | 21840 | 21840 | -435 | -435 | 3 | 53 | 2 | ||
| 2206 | 22140 | 21825 | 21825 | 21825 | 21825 | 21825 | -315 | -315 | 1 | 8 | 1 | ||
| Total | 227200 | 152231 / -7181 | |||||||||||
豫公网安备41010502003434号