| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2109 | 68910 | 68320 | 68500 | 66710 | 66790 | 67530 | -2120 | -1380 | 157665 | 108568 | -4651 | |
| 2110 | 68860 | 68230 | 68250 | 66560 | 66610 | 67370 | -2250 | -1490 | 152158 | 118311 | 21809 | ||
| 2111 | 68840 | 68200 | 68210 | 66530 | 66550 | 67360 | -2290 | -1480 | 35883 | 55640 | 2907 | ||
| 2112 | 68870 | 68000 | 68290 | 66540 | 66580 | 67330 | -2290 | -1540 | 17682 | 35173 | 4116 | ||
| 2201 | 68890 | 68200 | 68250 | 66580 | 66590 | 67370 | -2300 | -1520 | 5272 | 10876 | 1557 | ||
| 2202 | 68970 | 68480 | 68480 | 66650 | 66650 | 67530 | -2320 | -1440 | 1208 | 3801 | 436 | ||
| 2203 | 69010 | 68230 | 68500 | 66800 | 66820 | 67680 | -2190 | -1330 | 624 | 2020 | 240 | ||
| 2204 | 69070 | 68360 | 68410 | 66840 | 66880 | 67640 | -2190 | -1430 | 446 | 1014 | 204 | ||
| 2205 | 69170 | 68600 | 68600 | 67000 | 67000 | 67850 | -2170 | -1320 | 315 | 581 | 125 | ||
| 2206 | 69300 | 68670 | 68670 | 67080 | 67080 | 67800 | -2220 | -1500 | 237 | 392 | 98 | ||
| 2207 | 69330 | 68820 | 68820 | 67240 | 67240 | 67910 | -2090 | -1420 | 101 | 201 | 19 | ||
| 2208 | 69310 | 68590 | 68590 | 67470 | 67470 | 67820 | -1840 | -1490 | 46 | 44 | 32 | ||
| Total | 371637 | 336621 / 26892 | |||||||||||
|
Aluminium
|
2109 | 20295 | 20215 | 20270 | 19900 | 19955 | 20030 | -340 | -265 | 265072 | 153465 | -40734 | |
| 2110 | 20300 | 20200 | 20290 | 19910 | 19965 | 20040 | -335 | -260 | 231113 | 226579 | 8766 | ||
| 2111 | 20285 | 20185 | 20265 | 19830 | 19955 | 20030 | -330 | -255 | 52634 | 81864 | 3219 | ||
| 2112 | 20255 | 20175 | 20225 | 19875 | 19925 | 20000 | -330 | -255 | 18071 | 29160 | 1599 | ||
| 2201 | 20175 | 20130 | 20175 | 19830 | 19870 | 19975 | -305 | -200 | 2825 | 9549 | 268 | ||
| 2202 | 20145 | 20080 | 20080 | 19825 | 19855 | 19920 | -290 | -225 | 242 | 2397 | -1 | ||
| 2203 | 20125 | 20055 | 20055 | 19805 | 19840 | 19865 | -285 | -260 | 220 | 1078 | 109 | ||
| 2204 | 20060 | 19860 | 19900 | 19705 | 19795 | 19795 | -265 | -265 | 37 | 285 | 12 | ||
| 2205 | 20015 | 19970 | 19975 | 19700 | 19760 | 19785 | -255 | -230 | 49 | 267 | 0 | ||
| 2206 | 20010 | 19935 | 19935 | 19630 | 19740 | 19750 | -270 | -260 | 76 | 196 | 2 | ||
| 2207 | 19940 | 19920 | 19920 | 19655 | 19705 | 19765 | -235 | -175 | 23 | 159 | 6 | ||
| 2208 | 19900 | 19645 | 19645 | 19645 | 19645 | 19645 | -255 | -255 | 1 | 2 | 0 | ||
| Total | 570363 | 505001 / -26754 | |||||||||||
|
Zinc
|
2109 | 22675 | 22620 | 22655 | 22400 | 22420 | 22500 | -255 | -175 | 120283 | 60817 | -8800 | |
| 2110 | 22650 | 22620 | 22635 | 22385 | 22410 | 22485 | -240 | -165 | 93894 | 66961 | -2176 | ||
| 2111 | 22610 | 22500 | 22595 | 22355 | 22385 | 22450 | -225 | -160 | 14883 | 18438 | -84 | ||
| 2112 | 22570 | 22560 | 22575 | 22330 | 22355 | 22430 | -215 | -140 | 2468 | 5485 | 1065 | ||
| 2201 | 22530 | 22535 | 22535 | 22310 | 22370 | 22370 | -160 | -160 | 37 | 535 | 9 | ||
| 2202 | 22455 | 22415 | 22415 | 22360 | 22360 | 22385 | -95 | -70 | 2 | 455 | -1 | ||
| 2203 | 22530 | 22530 | 22530 | 0 | 0 | 0 | 42 | 0 | |||||
| 2204 | 22545 | 22480 | 22480 | -65 | -65 | 0 | 35 | 0 | |||||
| 2205 | 22590 | 22305 | 22305 | 22305 | 22305 | 22305 | -285 | -285 | 3 | 63 | 0 | ||
| 2206 | 22420 | 22355 | 22360 | 22205 | 22205 | 22260 | -215 | -160 | 8 | 16 | 1 | ||
| 2207 | 22415 | 22280 | 22280 | -135 | -135 | 0 | 3 | 0 | |||||
| 2208 | 22300 | 22295 | 22295 | 22140 | 22140 | 22235 | -160 | -65 | 10 | 7 | 7 | ||
| Total | 231588 | 152857 / -9979 | |||||||||||
豫公网安备41010502003434号