| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 72170 | 72130 | 72450 | 70870 | 70870 | 71600 | -1300 | -570 | 66791 | 69568 | -11974 | |
| 2112 | 72010 | 71990 | 72290 | 70560 | 70560 | 71450 | -1450 | -560 | 194977 | 150037 | -9845 | ||
| 2201 | 71850 | 71810 | 72150 | 70430 | 70430 | 71250 | -1420 | -600 | 42457 | 72402 | 3136 | ||
| 2202 | 71750 | 71720 | 72020 | 70380 | 70380 | 71180 | -1370 | -570 | 8274 | 25123 | 982 | ||
| 2203 | 71790 | 71750 | 72030 | 70380 | 70380 | 71230 | -1410 | -560 | 2446 | 13194 | 355 | ||
| 2204 | 71790 | 71830 | 71990 | 70410 | 70490 | 71260 | -1300 | -530 | 664 | 4993 | 21 | ||
| 2205 | 71740 | 71850 | 72000 | 70380 | 70440 | 70950 | -1300 | -790 | 475 | 2812 | 85 | ||
| 2206 | 71830 | 71810 | 72000 | 70480 | 70530 | 71090 | -1300 | -740 | 102 | 1732 | 51 | ||
| 2207 | 71920 | 71830 | 72040 | 70560 | 70560 | 71300 | -1360 | -620 | 60 | 1574 | 26 | ||
| 2208 | 71920 | 71970 | 71990 | 70600 | 70600 | 71110 | -1320 | -810 | 56 | 1458 | 3 | ||
| 2209 | 71940 | 71430 | 71570 | 70500 | 70720 | 71040 | -1220 | -900 | 89 | 2000 | 15 | ||
| 2210 | 71790 | 71800 | 71800 | 70430 | 70690 | 71060 | -1100 | -730 | 39 | 280 | 12 | ||
| Total | 316430 | 345173 / -17133 | |||||||||||
|
Aluminium
|
2111 | 21105 | 21185 | 21345 | 20070 | 20115 | 20760 | -990 | -345 | 101775 | 60782 | -6217 | |
| 2112 | 21110 | 21115 | 21375 | 20065 | 20135 | 20780 | -975 | -330 | 900763 | 220904 | 11673 | ||
| 2201 | 21135 | 21165 | 21395 | 20100 | 20150 | 20780 | -985 | -355 | 248286 | 105733 | 13029 | ||
| 2202 | 21130 | 21200 | 21425 | 20125 | 20205 | 20775 | -925 | -355 | 66784 | 49601 | 7095 | ||
| 2203 | 21185 | 21235 | 21465 | 20160 | 20185 | 20710 | -1000 | -475 | 13140 | 18408 | 2165 | ||
| 2204 | 21255 | 21165 | 21550 | 20210 | 20240 | 20525 | -1015 | -730 | 3282 | 12193 | 2450 | ||
| 2205 | 21250 | 21160 | 21590 | 20265 | 20315 | 20665 | -935 | -585 | 6983 | 9371 | 3737 | ||
| 2206 | 21175 | 21245 | 21475 | 20240 | 20385 | 20485 | -790 | -690 | 4199 | 6724 | 3742 | ||
| 2207 | 21165 | 21195 | 21580 | 20310 | 20350 | 20425 | -815 | -740 | 3209 | 3629 | 3121 | ||
| 2208 | 21175 | 21300 | 21565 | 20290 | 20350 | 20420 | -825 | -755 | 2531 | 2821 | 2507 | ||
| 2209 | 21270 | 21310 | 21615 | 20325 | 20415 | 20980 | -855 | -290 | 87 | 617 | 6 | ||
| 2210 | 21225 | 21525 | 21625 | 20550 | 20550 | 21025 | -675 | -200 | 29 | 70 | -3 | ||
| Total | 1351068 | 490853 / 43305 | |||||||||||
|
Zinc
|
2111 | 24535 | 24425 | 24745 | 23835 | 23870 | 24325 | -665 | -210 | 80515 | 19491 | -6366 | |
| 2112 | 24555 | 24330 | 24785 | 23855 | 23895 | 24330 | -660 | -225 | 372002 | 87591 | -2000 | ||
| 2201 | 24565 | 24475 | 24805 | 23870 | 23895 | 24340 | -670 | -225 | 70946 | 29179 | 1272 | ||
| 2202 | 24510 | 24525 | 24805 | 23890 | 23910 | 24295 | -600 | -215 | 11923 | 8673 | 547 | ||
| 2203 | 24550 | 24460 | 24765 | 23900 | 23900 | 24270 | -650 | -280 | 514 | 2777 | 127 | ||
| 2204 | 24380 | 24625 | 24745 | 23735 | 24015 | 24270 | -365 | -110 | 37 | 2211 | -1 | ||
| 2205 | 24460 | 24525 | 24645 | 23745 | 23745 | 24100 | -715 | -360 | 424 | 2645 | 161 | ||
| 2206 | 24120 | 24675 | 24675 | 24000 | 24000 | 24120 | -120 | 0 | 7 | 39 | 1 | ||
| 2207 | 24595 | 24570 | 24700 | 24010 | 24135 | 24390 | -460 | -205 | 18 | 102 | 3 | ||
| 2208 | 24500 | 24185 | 24185 | -315 | -315 | 0 | 1032 | 0 | |||||
| 2209 | 24225 | 24380 | 24515 | 23900 | 23900 | 24090 | -325 | -135 | 15 | 932 | -6 | ||
| 2210 | 24345 | 24010 | 24010 | 24010 | 24010 | 24010 | -335 | -335 | 2 | 18 | 1 | ||
| Total | 536403 | 154690 / -6261 | |||||||||||
豫公网安备41010502003434号