| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 70740 | 69830 | 70300 | 69610 | 70070 | 70060 | -670 | -680 | 18760 | 28660 | -2465 | |
| 2109 | 70910 | 69860 | 70350 | 69500 | 70120 | 69980 | -790 | -930 | 113943 | 122670 | -4419 | ||
| 2110 | 70970 | 69950 | 70400 | 69620 | 70160 | 70050 | -810 | -920 | 41565 | 69514 | 803 | ||
| 2111 | 71020 | 70010 | 70440 | 69560 | 70180 | 70080 | -840 | -940 | 9739 | 38414 | 635 | ||
| 2112 | 70980 | 70000 | 70500 | 69710 | 70240 | 70140 | -740 | -840 | 3889 | 24298 | 402 | ||
| 2201 | 71080 | 70390 | 70560 | 69830 | 70340 | 70180 | -740 | -900 | 572 | 7807 | 95 | ||
| 2202 | 71080 | 70040 | 70650 | 70000 | 70440 | 70330 | -640 | -750 | 343 | 2852 | -16 | ||
| 2203 | 71150 | 70200 | 70710 | 70150 | 70590 | 70480 | -560 | -670 | 71 | 1491 | 11 | ||
| 2204 | 71300 | 70300 | 70860 | 70300 | 70820 | 70630 | -480 | -670 | 51 | 643 | 6 | ||
| 2205 | 71700 | 70480 | 71000 | 70350 | 70830 | 70640 | -870 | -1060 | 118 | 470 | -2 | ||
| 2206 | 71710 | 70550 | 71050 | 70470 | 70880 | 70710 | -830 | -1000 | 36 | 291 | -4 | ||
| 2207 | 71630 | 70660 | 71190 | 70510 | 70920 | 70840 | -710 | -790 | 45 | 176 | 5 | ||
| Total | 189132 | 297286 / -4949 | |||||||||||
|
Aluminium
|
2108 | 19805 | 19745 | 19810 | 19700 | 19770 | 19760 | -35 | -45 | 7780 | 29360 | -3020 | |
| 2109 | 19840 | 19700 | 19820 | 19670 | 19780 | 19750 | -60 | -90 | 157382 | 251592 | -5733 | ||
| 2110 | 19830 | 19695 | 19810 | 19665 | 19760 | 19740 | -70 | -90 | 58609 | 137091 | 1998 | ||
| 2111 | 19800 | 19645 | 19770 | 19635 | 19740 | 19710 | -60 | -90 | 10073 | 41613 | 443 | ||
| 2112 | 19750 | 19600 | 19730 | 19595 | 19675 | 19670 | -75 | -80 | 2022 | 14963 | 52 | ||
| 2201 | 19660 | 19570 | 19670 | 19540 | 19640 | 19610 | -20 | -50 | 778 | 5737 | 27 | ||
| 2202 | 19605 | 19490 | 19585 | 19490 | 19570 | 19565 | -35 | -40 | 36 | 2099 | -10 | ||
| 2203 | 19555 | 19460 | 19540 | 19460 | 19520 | 19515 | -35 | -40 | 36 | 503 | -6 | ||
| 2204 | 19530 | 19500 | 19500 | 19455 | 19455 | 19495 | -75 | -35 | 14 | 194 | 7 | ||
| 2205 | 19505 | 19420 | 19470 | 19310 | 19470 | 19385 | -35 | -120 | 135 | 187 | -73 | ||
| 2206 | 19490 | 19415 | 19485 | 19365 | 19370 | 19370 | -120 | -120 | 75 | 162 | 24 | ||
| 2207 | 19450 | 19450 | 19450 | 0 | 0 | 0 | 94 | 0 | |||||
| Total | 236940 | 483595 / -6291 | |||||||||||
|
Zinc
|
2108 | 22310 | 22010 | 22135 | 22010 | 22065 | 22065 | -245 | -245 | 3270 | 3710 | -1395 | |
| 2109 | 22335 | 22020 | 22130 | 21960 | 22050 | 22055 | -285 | -280 | 158540 | 89357 | -3655 | ||
| 2110 | 22335 | 21980 | 22140 | 21980 | 22060 | 22065 | -275 | -270 | 40002 | 39197 | 242 | ||
| 2111 | 22380 | 22030 | 22130 | 21980 | 22050 | 22065 | -330 | -315 | 6880 | 10458 | 632 | ||
| 2112 | 22460 | 22005 | 22115 | 22005 | 22050 | 22045 | -410 | -415 | 237 | 1451 | 15 | ||
| 2201 | 22270 | 22000 | 22140 | 21920 | 22140 | 22010 | -130 | -260 | 32 | 334 | -7 | ||
| 2202 | 22500 | 22030 | 22105 | 22000 | 22105 | 22065 | -395 | -435 | 12 | 423 | 0 | ||
| 2203 | 22365 | 22090 | 22090 | -275 | -275 | 0 | 34 | 0 | |||||
| 2204 | 22270 | 22090 | 22090 | -180 | -180 | 0 | 31 | 0 | |||||
| 2205 | 22305 | 21975 | 22130 | 21975 | 22000 | 22035 | -305 | -270 | 3 | 56 | 0 | ||
| 2206 | 22390 | 22040 | 22115 | 22040 | 22115 | 22075 | -275 | -315 | 3 | 19 | 2 | ||
| 2207 | 22305 | 22105 | 22105 | -200 | -200 | 0 | 5 | 0 | |||||
| Total | 208979 | 145075 / -4166 | |||||||||||
豫公网安备41010502003434号