| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 71450 | 71430 | 71490 | 70410 | 70410 | 70740 | -1040 | -710 | 22535 | 31125 | -3755 | |
| 2109 | 71560 | 71680 | 71690 | 70440 | 70450 | 70910 | -1110 | -650 | 110158 | 127089 | -7520 | ||
| 2110 | 71680 | 71680 | 71750 | 70510 | 70510 | 70970 | -1170 | -710 | 33241 | 68711 | 760 | ||
| 2111 | 71700 | 71680 | 71740 | 70550 | 70550 | 71020 | -1150 | -680 | 8819 | 37779 | 608 | ||
| 2112 | 71780 | 71710 | 71720 | 70600 | 70600 | 70980 | -1180 | -800 | 3710 | 23896 | 372 | ||
| 2201 | 71840 | 71820 | 71820 | 70670 | 70670 | 71080 | -1170 | -760 | 536 | 7712 | 77 | ||
| 2202 | 71890 | 71510 | 71570 | 70870 | 70870 | 71080 | -1020 | -810 | 165 | 2868 | 100 | ||
| 2203 | 71840 | 71690 | 71690 | 70960 | 70960 | 71150 | -880 | -690 | 124 | 1480 | 111 | ||
| 2204 | 71960 | 71860 | 71860 | 71100 | 71100 | 71300 | -860 | -660 | 17 | 637 | 13 | ||
| 2205 | 72320 | 71870 | 71890 | 71150 | 71150 | 71700 | -1170 | -620 | 50 | 472 | 3 | ||
| 2206 | 72700 | 72050 | 72110 | 71160 | 71160 | 71710 | -1540 | -990 | 17 | 295 | -5 | ||
| 2207 | 72290 | 72040 | 72040 | 71250 | 71280 | 71630 | -1010 | -660 | 21 | 171 | -1 | ||
| Total | 179393 | 302235 / -9237 | |||||||||||
|
Aluminium
|
2108 | 19920 | 19970 | 20000 | 19690 | 19740 | 19805 | -180 | -115 | 15410 | 32380 | -7710 | |
| 2109 | 19960 | 20040 | 20045 | 19680 | 19735 | 19840 | -225 | -120 | 205738 | 257325 | -22590 | ||
| 2110 | 19955 | 20100 | 20105 | 19670 | 19720 | 19830 | -235 | -125 | 63176 | 135093 | -2 | ||
| 2111 | 19915 | 19930 | 19990 | 19640 | 19680 | 19800 | -235 | -115 | 14363 | 41170 | 1244 | ||
| 2112 | 19880 | 19900 | 19930 | 19600 | 19630 | 19750 | -250 | -130 | 3379 | 14911 | 74 | ||
| 2201 | 19815 | 19850 | 19865 | 19535 | 19570 | 19660 | -245 | -155 | 1153 | 5710 | 96 | ||
| 2202 | 19765 | 19650 | 19650 | 19530 | 19530 | 19605 | -235 | -160 | 93 | 2109 | 31 | ||
| 2203 | 19745 | 19605 | 19610 | 19455 | 19460 | 19555 | -285 | -190 | 70 | 509 | 17 | ||
| 2204 | 19710 | 19705 | 19705 | 19415 | 19460 | 19530 | -250 | -180 | 64 | 187 | 36 | ||
| 2205 | 19790 | 19680 | 19680 | 19370 | 19385 | 19505 | -405 | -285 | 88 | 260 | 28 | ||
| 2206 | 19690 | 19605 | 19605 | 19385 | 19385 | 19490 | -305 | -200 | 15 | 138 | 5 | ||
| 2207 | 19770 | 19635 | 19635 | 19310 | 19310 | 19450 | -460 | -320 | 26 | 94 | 14 | ||
| Total | 303575 | 489886 / -28757 | |||||||||||
|
Zinc
|
2108 | 22570 | 22595 | 22595 | 22110 | 22120 | 22310 | -450 | -260 | 9185 | 5105 | -4085 | |
| 2109 | 22585 | 22660 | 22665 | 22105 | 22120 | 22335 | -465 | -250 | 223065 | 93012 | -17848 | ||
| 2110 | 22570 | 22660 | 22660 | 22115 | 22125 | 22335 | -445 | -235 | 54343 | 38955 | 3292 | ||
| 2111 | 22560 | 22620 | 22630 | 22120 | 22135 | 22380 | -425 | -180 | 10824 | 9826 | 2723 | ||
| 2112 | 22540 | 22555 | 22555 | 22110 | 22115 | 22460 | -425 | -80 | 1150 | 1436 | 473 | ||
| 2201 | 22545 | 22510 | 22530 | 22095 | 22150 | 22270 | -395 | -275 | 24 | 341 | 1 | ||
| 2202 | 22555 | 22605 | 22655 | 22200 | 22200 | 22500 | -355 | -55 | 349 | 423 | 226 | ||
| 2203 | 22465 | 22480 | 22525 | 22205 | 22205 | 22365 | -260 | -100 | 14 | 34 | 5 | ||
| 2204 | 22490 | 22465 | 22490 | 22170 | 22170 | 22270 | -320 | -220 | 14 | 31 | -2 | ||
| 2205 | 22540 | 22380 | 22500 | 22185 | 22205 | 22305 | -335 | -235 | 31 | 56 | 4 | ||
| 2206 | 22375 | 22435 | 22470 | 22230 | 22230 | 22390 | -145 | 15 | 6 | 17 | 3 | ||
| 2207 | 22510 | 22305 | 22305 | 22305 | 22305 | 22305 | -205 | -205 | 1 | 5 | 0 | ||
| Total | 299006 | 149241 / -15208 | |||||||||||
豫公网安备41010502003434号