| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 69790 | 70030 | 70450 | 69280 | 69440 | 69520 | -350 | -270 | 19710 | 17485 | -4795 | |
| 2109 | 69770 | 70160 | 70490 | 69140 | 69470 | 69700 | -300 | -70 | 119524 | 117123 | -3328 | ||
| 2110 | 69810 | 70100 | 70510 | 69230 | 69480 | 69710 | -330 | -100 | 51402 | 74153 | 2326 | ||
| 2111 | 69790 | 70250 | 70510 | 69260 | 69500 | 69710 | -290 | -80 | 10789 | 43291 | 818 | ||
| 2112 | 69810 | 70230 | 70570 | 69290 | 69510 | 69780 | -300 | -30 | 4058 | 25087 | 360 | ||
| 2201 | 69970 | 70320 | 70610 | 69120 | 69550 | 69790 | -420 | -180 | 883 | 8192 | 127 | ||
| 2202 | 70010 | 70400 | 70650 | 69600 | 69680 | 69850 | -330 | -160 | 208 | 2951 | 70 | ||
| 2203 | 70040 | 70400 | 70630 | 69660 | 69940 | 69890 | -100 | -150 | 88 | 1573 | 48 | ||
| 2204 | 70130 | 70680 | 70880 | 69870 | 69900 | 70110 | -230 | -20 | 26 | 647 | 3 | ||
| 2205 | 70210 | 70690 | 70910 | 69850 | 69940 | 70030 | -270 | -180 | 28 | 474 | -2 | ||
| 2206 | 70140 | 70610 | 70610 | 69900 | 70150 | 70100 | 10 | -40 | 26 | 290 | -2 | ||
| 2207 | 70500 | 71080 | 71080 | 70040 | 70130 | 70540 | -370 | 40 | 9 | 173 | 1 | ||
| Total | 206751 | 291439 / -4374 | |||||||||||
|
Aluminium
|
2108 | 19905 | 19965 | 20060 | 19825 | 19920 | 19935 | 15 | 30 | 8140 | 16850 | -2675 | |
| 2109 | 19875 | 19985 | 20060 | 19805 | 19910 | 19920 | 35 | 45 | 212055 | 251959 | -1137 | ||
| 2110 | 19865 | 19910 | 20035 | 19795 | 19900 | 19910 | 35 | 45 | 86039 | 149135 | 6080 | ||
| 2111 | 19835 | 19905 | 19985 | 19760 | 19860 | 19865 | 25 | 30 | 18092 | 47087 | 2923 | ||
| 2112 | 19795 | 19845 | 19930 | 19720 | 19815 | 19830 | 20 | 35 | 9357 | 17142 | 1948 | ||
| 2201 | 19750 | 19820 | 19860 | 19670 | 19745 | 19785 | -5 | 35 | 3859 | 6885 | 1135 | ||
| 2202 | 19645 | 19765 | 19800 | 19630 | 19675 | 19710 | 30 | 65 | 431 | 2104 | 12 | ||
| 2203 | 19770 | 19655 | 19750 | 19605 | 19715 | 19680 | -55 | -90 | 23 | 529 | 10 | ||
| 2204 | 19560 | 19640 | 19675 | 19605 | 19635 | 19640 | 75 | 80 | 33 | 215 | 12 | ||
| 2205 | 19595 | 19560 | 19655 | 19525 | 19590 | 19600 | -5 | 5 | 11 | 204 | 2 | ||
| 2206 | 19520 | 19625 | 19680 | 19550 | 19680 | 19615 | 160 | 95 | 8 | 156 | 0 | ||
| 2207 | 19550 | 19590 | 19710 | 19530 | 19710 | 19600 | 160 | 50 | 16 | 106 | 12 | ||
| Total | 338064 | 492372 / 8322 | |||||||||||
|
Zinc
|
2108 | 22470 | 22410 | 22440 | 22260 | 22380 | 22360 | -90 | -110 | 1700 | 2065 | -550 | |
| 2109 | 22430 | 22430 | 22500 | 22250 | 22395 | 22365 | -35 | -65 | 154888 | 78530 | -7132 | ||
| 2110 | 22420 | 22450 | 22485 | 22250 | 22390 | 22355 | -30 | -65 | 63783 | 46395 | -255 | ||
| 2111 | 22400 | 22395 | 22460 | 22225 | 22365 | 22330 | -35 | -70 | 9972 | 11022 | 289 | ||
| 2112 | 22415 | 22390 | 22430 | 22210 | 22355 | 22315 | -60 | -100 | 523 | 2197 | 237 | ||
| 2201 | 22375 | 22270 | 22500 | 22100 | 22270 | 22285 | -105 | -90 | 55 | 402 | 5 | ||
| 2202 | 22290 | 22260 | 22355 | 22230 | 22255 | 22285 | -35 | -5 | 25 | 431 | 8 | ||
| 2203 | 22350 | 22345 | 22345 | 22280 | 22280 | 22310 | -70 | -40 | 2 | 40 | -1 | ||
| 2204 | 22340 | 22340 | 22340 | 0 | 0 | 0 | 33 | 0 | |||||
| 2205 | 22280 | 22210 | 22295 | 22055 | 22265 | 22220 | -15 | -60 | 18 | 57 | 0 | ||
| 2206 | 22330 | 22230 | 22265 | 22230 | 22265 | 22245 | -65 | -85 | 4 | 13 | -1 | ||
| 2207 | 22175 | 22175 | 22175 | 0 | 0 | 0 | 5 | 0 | |||||
| Total | 230970 | 141190 / -7400 | |||||||||||
豫公网安备41010502003434号