| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2105 | 76840 | 77210 | 77210 | 74610 | 75700 | 75630 | -1140 | -1210 | 30765 | 19190 | -3870 | |
| 2106 | 76740 | 77400 | 77430 | 74800 | 76000 | 75860 | -740 | -880 | 313147 | 139280 | -12565 | ||
| 2107 | 77010 | 77690 | 77690 | 75050 | 76200 | 76130 | -810 | -880 | 154797 | 100186 | -427 | ||
| 2108 | 77250 | 77620 | 77860 | 75250 | 76390 | 76360 | -860 | -890 | 37715 | 40815 | 2043 | ||
| 2109 | 77470 | 77960 | 78030 | 75480 | 76600 | 76530 | -870 | -940 | 20868 | 26981 | 2458 | ||
| 2110 | 77640 | 78080 | 78120 | 75680 | 76740 | 76680 | -900 | -960 | 2442 | 4583 | 6 | ||
| 2111 | 77680 | 78300 | 78300 | 75820 | 76950 | 76960 | -730 | -720 | 471 | 4421 | 26 | ||
| 2112 | 78140 | 78520 | 78520 | 76010 | 77130 | 77170 | -1010 | -970 | 2617 | 10731 | 941 | ||
| 2201 | 77830 | 78290 | 78290 | 76050 | 77060 | 76740 | -770 | -1090 | 374 | 1853 | 181 | ||
| 2202 | 78050 | 78010 | 78010 | 75560 | 77200 | 77090 | -850 | -960 | 111 | 491 | 5 | ||
| 2203 | 77630 | 78340 | 78340 | 76120 | 77190 | 77080 | -440 | -550 | 74 | 244 | 14 | ||
| 2204 | 77480 | 78000 | 78000 | 75570 | 77690 | 77110 | 210 | -370 | 110 | 267 | 12 | ||
| Total | 563491 | 349042 / -11176 | |||||||||||
|
Aluminium
|
2105 | 20135 | 20275 | 20300 | 19560 | 19915 | 19965 | -220 | -170 | 20900 | 23310 | -8490 | |
| 2106 | 20090 | 20400 | 20400 | 19410 | 19945 | 19935 | -145 | -155 | 564612 | 221148 | -31920 | ||
| 2107 | 20075 | 20350 | 20375 | 19400 | 19925 | 19920 | -150 | -155 | 282465 | 171015 | -3594 | ||
| 2108 | 20045 | 20270 | 20330 | 19365 | 19895 | 19915 | -150 | -130 | 69941 | 64283 | 3827 | ||
| 2109 | 20005 | 20250 | 20340 | 19300 | 19865 | 19850 | -140 | -155 | 23760 | 22454 | -32 | ||
| 2110 | 20000 | 20260 | 20260 | 19250 | 19810 | 19780 | -190 | -220 | 3985 | 6810 | 2 | ||
| 2111 | 19935 | 20115 | 20115 | 19220 | 19800 | 19725 | -135 | -210 | 1193 | 2553 | 12 | ||
| 2112 | 19905 | 20070 | 20070 | 19225 | 19710 | 19765 | -195 | -140 | 263 | 2086 | 45 | ||
| 2201 | 19840 | 19960 | 20055 | 19120 | 19710 | 19740 | -130 | -100 | 112 | 744 | -12 | ||
| 2202 | 19890 | 19945 | 19945 | 19205 | 19570 | 19570 | -320 | -320 | 38 | 669 | 4 | ||
| 2203 | 19880 | 19865 | 19930 | 19140 | 19545 | 19560 | -335 | -320 | 62 | 217 | -11 | ||
| 2204 | 19720 | 19650 | 19905 | 19105 | 19385 | 19535 | -335 | -185 | 28 | 138 | 3 | ||
| Total | 967359 | 515427 / -40166 | |||||||||||
|
Zinc
|
2105 | 22835 | 22805 | 22850 | 22190 | 22420 | 22430 | -415 | -405 | 3560 | 4080 | -815 | |
| 2106 | 22820 | 22910 | 22910 | 22205 | 22515 | 22475 | -305 | -345 | 225356 | 79025 | -11548 | ||
| 2107 | 22835 | 22815 | 22910 | 22220 | 22510 | 22505 | -325 | -330 | 102663 | 60345 | -2978 | ||
| 2108 | 22835 | 22805 | 22900 | 22210 | 22525 | 22490 | -310 | -345 | 20597 | 13291 | -262 | ||
| 2109 | 22810 | 22875 | 22880 | 22105 | 22500 | 22505 | -310 | -305 | 2418 | 3506 | 193 | ||
| 2110 | 22815 | 22870 | 22870 | 22250 | 22435 | 22500 | -380 | -315 | 231 | 612 | 46 | ||
| 2111 | 22810 | 22240 | 22500 | 22240 | 22500 | 22440 | -310 | -370 | 56 | 281 | -40 | ||
| 2112 | 22760 | 22650 | 22710 | 22300 | 22500 | 22440 | -260 | -320 | 74 | 269 | -29 | ||
| 2201 | 22730 | 22560 | 22575 | 22110 | 22480 | 22400 | -250 | -330 | 11 | 271 | 2 | ||
| 2202 | 22610 | 22760 | 22760 | 22350 | 22500 | 22680 | -110 | 70 | 13 | 70 | 10 | ||
| 2203 | 22595 | 22750 | 22750 | 22155 | 22445 | 22435 | -150 | -160 | 16 | 63 | 1 | ||
| 2204 | 22590 | 22280 | 22790 | 22020 | 22150 | 22280 | -440 | -310 | 16 | 48 | -2 | ||
| Total | 355011 | 161861 / -15422 | |||||||||||
豫公网安备41010502003434号