| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 70060 | 69560 | 69810 | 69230 | 69270 | 69540 | -790 | -520 | 22025 | 25670 | -2990 | |
| 2109 | 69980 | 69520 | 69860 | 69220 | 69220 | 69560 | -760 | -420 | 117226 | 120705 | -1965 | ||
| 2110 | 70050 | 69590 | 69910 | 69270 | 69290 | 69610 | -760 | -440 | 37320 | 69261 | -253 | ||
| 2111 | 70080 | 69440 | 69950 | 69280 | 69280 | 69640 | -800 | -440 | 11769 | 40456 | 2042 | ||
| 2112 | 70140 | 69660 | 70000 | 69340 | 69350 | 69660 | -790 | -480 | 5465 | 24216 | -82 | ||
| 2201 | 70180 | 69930 | 70090 | 69390 | 69390 | 69760 | -790 | -420 | 849 | 7980 | 173 | ||
| 2202 | 70330 | 69990 | 70180 | 69510 | 69510 | 69910 | -820 | -420 | 160 | 2856 | 4 | ||
| 2203 | 70480 | 70130 | 70360 | 69590 | 69590 | 70040 | -890 | -440 | 85 | 1507 | 16 | ||
| 2204 | 70630 | 70320 | 70420 | 70000 | 70090 | 70170 | -540 | -460 | 66 | 629 | -14 | ||
| 2205 | 70640 | 70320 | 70530 | 69690 | 69910 | 70160 | -730 | -480 | 147 | 478 | 8 | ||
| 2206 | 70710 | 70620 | 70620 | 70000 | 70000 | 70270 | -710 | -440 | 27 | 295 | 4 | ||
| 2207 | 70840 | 70400 | 70590 | 70120 | 70120 | 70320 | -720 | -520 | 22 | 172 | -4 | ||
| Total | 195161 | 294225 / -3061 | |||||||||||
|
Aluminium
|
2108 | 19760 | 19715 | 19860 | 19630 | 19780 | 19735 | 20 | -25 | 11100 | 24245 | -5115 | |
| 2109 | 19750 | 19735 | 19850 | 19620 | 19765 | 19715 | 15 | -35 | 203843 | 245391 | -6201 | ||
| 2110 | 19740 | 19690 | 19845 | 19615 | 19750 | 19710 | 10 | -30 | 77233 | 140306 | 3215 | ||
| 2111 | 19710 | 19690 | 19805 | 19595 | 19730 | 19675 | 20 | -35 | 14565 | 43229 | 1616 | ||
| 2112 | 19670 | 19635 | 19755 | 19555 | 19670 | 19640 | 0 | -30 | 3159 | 14970 | 7 | ||
| 2201 | 19610 | 19590 | 19700 | 19505 | 19610 | 19615 | 0 | 5 | 1490 | 5733 | -4 | ||
| 2202 | 19565 | 19530 | 19645 | 19465 | 19605 | 19535 | 40 | -30 | 35 | 2104 | 5 | ||
| 2203 | 19515 | 19420 | 19530 | 19420 | 19525 | 19500 | 10 | -15 | 19 | 515 | 12 | ||
| 2204 | 19495 | 19440 | 19550 | 19395 | 19500 | 19470 | 5 | -25 | 21 | 189 | -5 | ||
| 2205 | 19385 | 19365 | 19525 | 19340 | 19440 | 19425 | 55 | 40 | 30 | 189 | 2 | ||
| 2206 | 19370 | 19360 | 19445 | 19320 | 19445 | 19365 | 75 | -5 | 11 | 155 | -7 | ||
| 2207 | 19450 | 19385 | 19465 | 19350 | 19355 | 19385 | -95 | -65 | 8 | 93 | -1 | ||
| Total | 311514 | 477119 / -6476 | |||||||||||
|
Zinc
|
2108 | 22065 | 22070 | 22180 | 22000 | 22100 | 22095 | 35 | 30 | 1960 | 3120 | -590 | |
| 2109 | 22055 | 22050 | 22180 | 21990 | 22090 | 22075 | 35 | 20 | 153350 | 88086 | -1271 | ||
| 2110 | 22065 | 22030 | 22175 | 22000 | 22080 | 22055 | 15 | -10 | 146421 | 41309 | 2112 | ||
| 2111 | 22065 | 22030 | 22165 | 21995 | 22065 | 22065 | 0 | 0 | 5976 | 10765 | 307 | ||
| 2112 | 22045 | 22075 | 22125 | 21990 | 22085 | 22070 | 40 | 25 | 134 | 1493 | 42 | ||
| 2201 | 22010 | 22060 | 22145 | 22020 | 22060 | 22080 | 50 | 70 | 49 | 357 | 23 | ||
| 2202 | 22065 | 22130 | 22130 | 22065 | 22065 | 22095 | 0 | 30 | 37 | 423 | 0 | ||
| 2203 | 22090 | 22115 | 22115 | 22100 | 22100 | 22100 | 10 | 10 | 11 | 40 | 6 | ||
| 2204 | 22090 | 22090 | 22090 | 0 | 0 | 0 | 31 | 0 | |||||
| 2205 | 22035 | 22035 | 22035 | 0 | 0 | 0 | 56 | 0 | |||||
| 2206 | 22075 | 22075 | 22075 | 0 | 0 | 0 | 19 | 0 | |||||
| 2207 | 22105 | 22105 | 22105 | 0 | 0 | 0 | 5 | 0 | |||||
| Total | 307938 | 145704 / 629 | |||||||||||
豫公网安备41010502003434号