| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 69090 | 68690 | 68870 | 68300 | 68750 | 68590 | -340 | -500 | 8145 | 6905 | -3430 | |
| 2108 | 69120 | 68490 | 69030 | 68280 | 68870 | 68670 | -250 | -450 | 98394 | 115354 | -546 | ||
| 2109 | 69250 | 68650 | 69120 | 68400 | 68980 | 68790 | -270 | -460 | 44507 | 79681 | 2804 | ||
| 2110 | 69290 | 68610 | 69200 | 68480 | 69070 | 68840 | -220 | -450 | 12628 | 39647 | 885 | ||
| 2111 | 69320 | 68710 | 69280 | 68520 | 69070 | 68910 | -250 | -410 | 2716 | 20184 | 493 | ||
| 2112 | 69390 | 68700 | 69360 | 68630 | 69200 | 68960 | -190 | -430 | 1371 | 12667 | 6 | ||
| 2201 | 69660 | 69000 | 69500 | 68820 | 69280 | 69140 | -380 | -520 | 702 | 6610 | 202 | ||
| 2202 | 69820 | 69090 | 69490 | 68920 | 69400 | 69240 | -420 | -580 | 70 | 2479 | 11 | ||
| 2203 | 69970 | 69280 | 69600 | 69250 | 69570 | 69380 | -400 | -590 | 26 | 1042 | 5 | ||
| 2204 | 69980 | 69300 | 69870 | 69300 | 69560 | 69650 | -420 | -330 | 17 | 548 | -6 | ||
| 2205 | 70170 | 69300 | 69740 | 69050 | 69700 | 69570 | -470 | -600 | 14 | 351 | -4 | ||
| 2206 | 70220 | 69630 | 70270 | 69550 | 69630 | 69740 | -590 | -480 | 16 | 191 | -9 | ||
| Total | 168606 | 285659 / 411 | |||||||||||
|
Aluminium
|
2107 | 19225 | 19280 | 19460 | 19160 | 19460 | 19245 | 235 | 20 | 4255 | 5505 | -1780 | |
| 2108 | 19180 | 19175 | 19515 | 19110 | 19510 | 19260 | 330 | 80 | 227653 | 221591 | 7307 | ||
| 2109 | 19180 | 19160 | 19485 | 19105 | 19480 | 19260 | 300 | 80 | 103944 | 189137 | 15233 | ||
| 2110 | 19150 | 19110 | 19460 | 19090 | 19460 | 19250 | 310 | 100 | 25002 | 60057 | 2383 | ||
| 2111 | 19155 | 19150 | 19420 | 19065 | 19420 | 19250 | 265 | 95 | 8202 | 18964 | 1131 | ||
| 2112 | 19150 | 19100 | 19360 | 19060 | 19360 | 19245 | 210 | 95 | 2323 | 7307 | 590 | ||
| 2201 | 19080 | 19070 | 19305 | 19055 | 19305 | 19235 | 225 | 155 | 1633 | 3069 | 667 | ||
| 2202 | 18985 | 19035 | 19250 | 19035 | 19250 | 19120 | 265 | 135 | 24 | 758 | 5 | ||
| 2203 | 19070 | 19030 | 19255 | 19030 | 19255 | 19160 | 185 | 90 | 33 | 361 | 7 | ||
| 2204 | 19080 | 19125 | 19250 | 19125 | 19250 | 19145 | 170 | 65 | 11 | 147 | 1 | ||
| 2205 | 19045 | 19110 | 19215 | 19055 | 19160 | 19095 | 115 | 50 | 42 | 207 | 6 | ||
| 2206 | 18980 | 19105 | 19215 | 19075 | 19200 | 19160 | 220 | 180 | 38 | 101 | 7 | ||
| Total | 373160 | 507204 / 25557 | |||||||||||
|
Zinc
|
2107 | 22085 | 21850 | 21950 | 21800 | 21950 | 21850 | -135 | -235 | 195 | 505 | -95 | |
| 2108 | 22100 | 21925 | 22025 | 21770 | 21980 | 21875 | -120 | -225 | 185803 | 84563 | -3865 | ||
| 2109 | 22075 | 21900 | 22010 | 21760 | 21960 | 21865 | -115 | -210 | 58485 | 47561 | 1603 | ||
| 2110 | 22060 | 21865 | 21985 | 21740 | 21935 | 21845 | -125 | -215 | 13351 | 14405 | 860 | ||
| 2111 | 22015 | 21865 | 21965 | 21740 | 21910 | 21825 | -105 | -190 | 677 | 3139 | 268 | ||
| 2112 | 21990 | 21825 | 21950 | 21725 | 21910 | 21825 | -80 | -165 | 155 | 423 | 69 | ||
| 2201 | 21960 | 21780 | 21930 | 21680 | 21930 | 21770 | -30 | -190 | 18 | 314 | 1 | ||
| 2202 | 22190 | 21695 | 21695 | 21695 | 21695 | 21695 | -495 | -495 | 2 | 24 | -1 | ||
| 2203 | 21890 | 21725 | 21725 | 21675 | 21675 | 21700 | -215 | -190 | 2 | 32 | 0 | ||
| 2204 | 21875 | 21620 | 21620 | 21620 | 21620 | 21620 | -255 | -255 | 1 | 44 | 0 | ||
| 2205 | 21840 | 21590 | 21760 | 21590 | 21760 | 21690 | -80 | -150 | 5 | 54 | 1 | ||
| 2206 | 21825 | 21750 | 21750 | 21750 | 21750 | 21750 | -75 | -75 | 1 | 9 | 1 | ||
| Total | 258695 | 151073 / -1158 | |||||||||||
豫公网安备41010502003434号