| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2105 | 72290 | 72590 | 72910 | 71120 | 71640 | 71760 | -650 | -530 | 26594 | 34505 | -6401 | |
| 2106 | 72330 | 72600 | 73060 | 71250 | 71890 | 72010 | -440 | -320 | 209068 | 162470 | -12922 | ||
| 2107 | 72440 | 72790 | 73190 | 71400 | 72040 | 72150 | -400 | -290 | 59868 | 95794 | 1902 | ||
| 2108 | 72530 | 72990 | 73240 | 71460 | 72100 | 72190 | -430 | -340 | 12353 | 40351 | 1079 | ||
| 2109 | 72670 | 73000 | 73330 | 71590 | 72260 | 72280 | -410 | -390 | 5711 | 21283 | 878 | ||
| 2110 | 72680 | 73030 | 73380 | 71650 | 72310 | 72250 | -370 | -430 | 938 | 4104 | 97 | ||
| 2111 | 72880 | 73440 | 73440 | 71750 | 72510 | 72290 | -370 | -590 | 137 | 4090 | 5 | ||
| 2112 | 72910 | 73250 | 73510 | 71840 | 72460 | 72500 | -450 | -410 | 337 | 6953 | 34 | ||
| 2201 | 72850 | 73260 | 73490 | 71800 | 72550 | 72360 | -300 | -490 | 169 | 1383 | 55 | ||
| 2202 | 72730 | 73400 | 73440 | 71920 | 72540 | 72260 | -190 | -470 | 82 | 375 | 0 | ||
| 2203 | 73050 | 73440 | 73440 | 72040 | 72390 | 72550 | -660 | -500 | 20 | 185 | 12 | ||
| 2204 | 72620 | 73690 | 73690 | 71880 | 72780 | 72520 | 160 | -100 | 72 | 108 | 34 | ||
| Total | 315349 | 371601 / -15227 | |||||||||||
|
Aluminium
|
2105 | 18740 | 18755 | 19000 | 18745 | 19000 | 18860 | 260 | 120 | 24966 | 49353 | -10101 | |
| 2106 | 18740 | 18835 | 19015 | 18760 | 18990 | 18885 | 250 | 145 | 375347 | 274732 | -12627 | ||
| 2107 | 18760 | 18860 | 19000 | 18755 | 18990 | 18880 | 230 | 120 | 115565 | 150718 | 13259 | ||
| 2108 | 18730 | 18835 | 18950 | 18720 | 18940 | 18845 | 210 | 115 | 33874 | 47916 | 1569 | ||
| 2109 | 18720 | 18790 | 18910 | 18695 | 18870 | 18815 | 150 | 95 | 8407 | 17653 | 33 | ||
| 2110 | 18650 | 18800 | 18880 | 18665 | 18880 | 18755 | 230 | 105 | 489 | 5105 | 24 | ||
| 2111 | 18580 | 18790 | 18810 | 18650 | 18665 | 18715 | 85 | 135 | 98 | 1591 | -13 | ||
| 2112 | 18610 | 18760 | 18800 | 18575 | 18755 | 18700 | 145 | 90 | 170 | 1809 | 10 | ||
| 2201 | 18655 | 18715 | 18775 | 18500 | 18705 | 18600 | 50 | -55 | 146 | 501 | -30 | ||
| 2202 | 18670 | 18700 | 18700 | 18425 | 18645 | 18530 | -25 | -140 | 88 | 255 | 2 | ||
| 2203 | 18560 | 18610 | 18700 | 18405 | 18635 | 18515 | 75 | -45 | 130 | 158 | -19 | ||
| 2204 | 18610 | 18695 | 18695 | 18350 | 18460 | 18440 | -150 | -170 | 164 | 99 | -57 | ||
| Total | 559444 | 549890 / -7950 | |||||||||||
|
Zinc
|
2105 | 22225 | 22275 | 22300 | 21705 | 21710 | 21910 | -515 | -315 | 10205 | 9845 | -2361 | |
| 2106 | 22275 | 22275 | 22370 | 21720 | 21795 | 21940 | -480 | -335 | 252363 | 85338 | -20106 | ||
| 2107 | 22260 | 22300 | 22350 | 21730 | 21800 | 21950 | -460 | -310 | 65222 | 43528 | -2248 | ||
| 2108 | 22260 | 22285 | 22335 | 21720 | 21775 | 21920 | -485 | -340 | 11161 | 8729 | 296 | ||
| 2109 | 22290 | 22220 | 22300 | 21715 | 21770 | 21945 | -520 | -345 | 734 | 2641 | 76 | ||
| 2110 | 22155 | 22280 | 22280 | 21725 | 21760 | 21865 | -395 | -290 | 34 | 456 | 9 | ||
| 2111 | 22295 | 22160 | 22205 | 21680 | 21745 | 21935 | -550 | -360 | 29 | 277 | 15 | ||
| 2112 | 22190 | 22080 | 22170 | 21625 | 21755 | 21850 | -435 | -340 | 9 | 189 | -4 | ||
| 2201 | 22135 | 22055 | 22055 | 21640 | 21640 | 21855 | -495 | -280 | 19 | 150 | 5 | ||
| 2202 | 22195 | 22125 | 22125 | 21640 | 21640 | 21885 | -555 | -310 | 85 | 148 | 58 | ||
| 2203 | 22065 | 22135 | 22135 | 21685 | 21690 | 21850 | -375 | -215 | 20 | 51 | -1 | ||
| 2204 | 21990 | 21920 | 21920 | 21920 | 21920 | 21920 | -70 | -70 | 4 | 39 | -4 | ||
| Total | 339885 | 151391 / -24265 | |||||||||||
豫公网安备41010502003434号