| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 70250 | 70200 | 70230 | 69700 | 70160 | 70040 | -90 | -210 | 8345 | 4710 | -2270 | |
| 2109 | 70250 | 70180 | 70220 | 69540 | 69970 | 69870 | -280 | -380 | 88041 | 118113 | -1595 | ||
| 2110 | 70310 | 70340 | 70340 | 69590 | 69960 | 69910 | -350 | -400 | 47906 | 86830 | 1024 | ||
| 2111 | 70330 | 70340 | 70340 | 69620 | 69990 | 69940 | -340 | -390 | 9696 | 46681 | 1076 | ||
| 2112 | 70350 | 70200 | 70320 | 69660 | 69930 | 70020 | -420 | -330 | 6998 | 27943 | 2125 | ||
| 2201 | 70350 | 70370 | 70370 | 69730 | 69970 | 70010 | -380 | -340 | 1014 | 8663 | 74 | ||
| 2202 | 70540 | 70030 | 70310 | 69900 | 70100 | 70120 | -440 | -420 | 65 | 3056 | 12 | ||
| 2203 | 70500 | 70170 | 70450 | 70170 | 70220 | 70210 | -280 | -290 | 38 | 1655 | 12 | ||
| 2204 | 70580 | 70300 | 70440 | 70290 | 70330 | 70400 | -250 | -180 | 16 | 680 | 8 | ||
| 2205 | 70760 | 70400 | 70470 | 70150 | 70330 | 70340 | -430 | -420 | 11 | 470 | 1 | ||
| 2206 | 70940 | 70750 | 70750 | 70180 | 70180 | 70470 | -760 | -470 | 8 | 291 | 0 | ||
| 2207 | 70290 | 70770 | 70770 | 70270 | 70410 | 70450 | 120 | 160 | 17 | 179 | 2 | ||
| Total | 162155 | 299271 / 469 | |||||||||||
|
Aluminium
|
2108 | 20095 | 20055 | 20105 | 20000 | 20105 | 20050 | 10 | -45 | 7040 | 3605 | -3610 | |
| 2109 | 20110 | 20090 | 20135 | 19920 | 20130 | 20025 | 20 | -85 | 184136 | 245711 | -12145 | ||
| 2110 | 20100 | 20075 | 20125 | 19905 | 20120 | 20020 | 20 | -80 | 84846 | 175153 | 8086 | ||
| 2111 | 20050 | 20040 | 20085 | 19870 | 20085 | 19970 | 35 | -80 | 18816 | 54169 | 2729 | ||
| 2112 | 20000 | 19975 | 20025 | 19830 | 20025 | 19920 | 25 | -80 | 5632 | 19521 | 1004 | ||
| 2201 | 19925 | 19880 | 19955 | 19780 | 19950 | 19855 | 25 | -70 | 1805 | 7708 | -176 | ||
| 2202 | 19910 | 19800 | 19895 | 19800 | 19895 | 19820 | -15 | -90 | 57 | 2253 | 14 | ||
| 2203 | 19870 | 19765 | 19875 | 19765 | 19875 | 19825 | 5 | -45 | 22 | 845 | 6 | ||
| 2204 | 19840 | 19755 | 19775 | 19755 | 19775 | 19770 | -65 | -70 | 11 | 246 | 9 | ||
| 2205 | 19830 | 19745 | 19805 | 19690 | 19805 | 19755 | -25 | -75 | 19 | 236 | 6 | ||
| 2206 | 19795 | 19710 | 19800 | 19710 | 19800 | 19755 | 5 | -40 | 2 | 162 | 1 | ||
| 2207 | 19785 | 19590 | 19730 | 19590 | 19730 | 19660 | -55 | -125 | 2 | 132 | -1 | ||
| Total | 302388 | 509741 / -4077 | |||||||||||
|
Zinc
|
2108 | 22690 | 22655 | 22655 | 22310 | 22320 | 22370 | -370 | -320 | 455 | 865 | -255 | |
| 2109 | 22700 | 22610 | 22650 | 22300 | 22360 | 22405 | -340 | -295 | 177950 | 65673 | -21998 | ||
| 2110 | 22685 | 22650 | 22650 | 22305 | 22360 | 22410 | -325 | -275 | 82480 | 56173 | -6129 | ||
| 2111 | 22670 | 22610 | 22620 | 22285 | 22340 | 22395 | -330 | -275 | 10759 | 16167 | 948 | ||
| 2112 | 22650 | 22570 | 22610 | 22285 | 22330 | 22370 | -320 | -280 | 467 | 2877 | 26 | ||
| 2201 | 22620 | 22480 | 22480 | 22300 | 22315 | 22350 | -305 | -270 | 68 | 490 | -5 | ||
| 2202 | 22595 | 22325 | 22325 | 22325 | 22325 | 22325 | -270 | -270 | 2 | 454 | 0 | ||
| 2203 | 22640 | 22300 | 22300 | 22240 | 22300 | 22285 | -340 | -355 | 5 | 41 | 0 | ||
| 2204 | 22495 | 22495 | 22495 | 0 | 0 | 0 | 35 | 0 | |||||
| 2205 | 22575 | 22300 | 22300 | 22300 | 22300 | 22300 | -275 | -275 | 1 | 59 | 0 | ||
| 2206 | 22565 | 22330 | 22330 | 22330 | 22330 | 22330 | -235 | -235 | 1 | 14 | 1 | ||
| 2207 | 22500 | 22235 | 22235 | 22235 | 22235 | 22235 | -265 | -265 | 1 | 4 | 0 | ||
| Total | 272189 | 142852 / -27412 | |||||||||||
豫公网安备41010502003434号