| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2105 | 71910 | 72160 | 72180 | 70930 | 71230 | 71310 | -680 | -600 | 49800 | 46563 | -7573 | |
| 2106 | 71960 | 72150 | 72380 | 71060 | 71340 | 71670 | -620 | -290 | 232329 | 175636 | -13442 | ||
| 2107 | 72120 | 72380 | 72500 | 71200 | 71500 | 71770 | -620 | -350 | 70161 | 88853 | 6157 | ||
| 2108 | 72210 | 72470 | 72580 | 71260 | 71480 | 71820 | -730 | -390 | 22814 | 37661 | 2528 | ||
| 2109 | 72290 | 72320 | 72710 | 71380 | 71660 | 72010 | -630 | -280 | 8726 | 20017 | 2919 | ||
| 2110 | 72300 | 72520 | 72670 | 71420 | 71700 | 72030 | -600 | -270 | 938 | 3848 | 133 | ||
| 2111 | 72460 | 72540 | 72670 | 71560 | 71760 | 72020 | -700 | -440 | 299 | 4093 | 52 | ||
| 2112 | 72540 | 72600 | 72930 | 71620 | 71860 | 72150 | -680 | -390 | 513 | 6895 | 55 | ||
| 2201 | 72400 | 72670 | 72720 | 71630 | 71630 | 72030 | -770 | -370 | 112 | 1352 | 28 | ||
| 2202 | 72480 | 72660 | 72770 | 71670 | 71920 | 71980 | -560 | -500 | 90 | 376 | 36 | ||
| 2203 | 72560 | 72740 | 72740 | 71790 | 71850 | 72090 | -710 | -470 | 61 | 178 | 15 | ||
| 2204 | 72670 | 72340 | 72920 | 71830 | 71910 | 72060 | -760 | -610 | 86 | 73 | 23 | ||
| Total | 385929 | 385545 / -9069 | |||||||||||
|
Aluminium
|
2105 | 18510 | 18485 | 18500 | 18335 | 18480 | 18425 | -30 | -85 | 37918 | 64174 | -11233 | |
| 2106 | 18525 | 18505 | 18530 | 18310 | 18480 | 18435 | -45 | -90 | 282612 | 283065 | -15542 | ||
| 2107 | 18515 | 18490 | 18490 | 18315 | 18470 | 18420 | -45 | -95 | 77252 | 122725 | 3276 | ||
| 2108 | 18485 | 18460 | 18460 | 18290 | 18445 | 18390 | -40 | -95 | 20718 | 43506 | 2340 | ||
| 2109 | 18455 | 18405 | 18425 | 18265 | 18405 | 18360 | -50 | -95 | 4891 | 16241 | -373 | ||
| 2110 | 18400 | 18370 | 18395 | 18215 | 18380 | 18335 | -20 | -65 | 839 | 5113 | 227 | ||
| 2111 | 18365 | 18330 | 18355 | 18230 | 18315 | 18305 | -50 | -60 | 96 | 1608 | 19 | ||
| 2112 | 18335 | 18400 | 18400 | 18230 | 18300 | 18285 | -35 | -50 | 99 | 1847 | 20 | ||
| 2201 | 18325 | 18175 | 18355 | 18175 | 18250 | 18270 | -75 | -55 | 67 | 487 | 31 | ||
| 2202 | 18355 | 18190 | 18285 | 18190 | 18285 | 18190 | -70 | -165 | 42 | 233 | -7 | ||
| 2203 | 18360 | 18160 | 18335 | 18160 | 18235 | 18265 | -125 | -95 | 47 | 200 | 20 | ||
| 2204 | 18380 | 18180 | 18350 | 18180 | 18215 | 18205 | -165 | -175 | 43 | 162 | 12 | ||
| Total | 424624 | 539361 / -21210 | |||||||||||
|
Zinc
|
2105 | 22165 | 22070 | 22275 | 21915 | 22110 | 22075 | -55 | -90 | 15894 | 13600 | -2592 | |
| 2106 | 22205 | 22100 | 22315 | 21940 | 22135 | 22125 | -70 | -80 | 202872 | 100780 | 573 | ||
| 2107 | 22180 | 22140 | 22295 | 21925 | 22120 | 22105 | -60 | -75 | 54288 | 42169 | 844 | ||
| 2108 | 22175 | 22050 | 22300 | 21915 | 22100 | 22080 | -75 | -95 | 6862 | 6480 | -63 | ||
| 2109 | 22130 | 22020 | 22250 | 21900 | 22050 | 22065 | -80 | -65 | 877 | 2291 | 212 | ||
| 2110 | 22050 | 21950 | 22185 | 21920 | 22010 | 22045 | -40 | -5 | 105 | 402 | 44 | ||
| 2111 | 22085 | 21915 | 22140 | 21915 | 21970 | 22025 | -115 | -60 | 20 | 137 | -6 | ||
| 2112 | 21975 | 21905 | 22100 | 21895 | 21895 | 21985 | -80 | 10 | 51 | 188 | -28 | ||
| 2201 | 21845 | 21945 | 22080 | 21880 | 21880 | 21955 | 35 | 110 | 15 | 136 | 3 | ||
| 2202 | 21945 | 21745 | 22060 | 21745 | 21950 | 21915 | 5 | -30 | 3 | 48 | -1 | ||
| 2203 | 21945 | 21730 | 22085 | 21730 | 21910 | 21975 | -35 | 30 | 5 | 32 | -1 | ||
| 2204 | 22035 | 21715 | 22055 | 21715 | 21900 | 21890 | -135 | -145 | 10 | 21 | 3 | ||
| Total | 281002 | 166284 / -1012 | |||||||||||
豫公网安备41010502003434号