| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2105 | 76240 | 75800 | 76400 | 75120 | 75750 | 75700 | -490 | -540 | 14945 | 12820 | -2255 | |
| 2106 | 76370 | 76240 | 76720 | 75390 | 75970 | 76020 | -400 | -350 | 244411 | 132077 | -6580 | ||
| 2107 | 76620 | 76490 | 76950 | 75600 | 76150 | 76220 | -470 | -400 | 148197 | 106788 | 2477 | ||
| 2108 | 76800 | 76770 | 77130 | 75800 | 76370 | 76380 | -430 | -420 | 32476 | 43779 | 576 | ||
| 2109 | 77050 | 76890 | 77300 | 76000 | 76530 | 76530 | -520 | -520 | 14267 | 29155 | 1369 | ||
| 2110 | 77170 | 76930 | 77380 | 76100 | 76530 | 76660 | -640 | -510 | 1625 | 4951 | 297 | ||
| 2111 | 77090 | 77100 | 77310 | 76300 | 76880 | 76790 | -210 | -300 | 146 | 4463 | 26 | ||
| 2112 | 77440 | 77550 | 77690 | 76500 | 77000 | 77050 | -440 | -390 | 850 | 10779 | 8 | ||
| 2201 | 77280 | 76940 | 77630 | 76440 | 76550 | 76990 | -730 | -290 | 316 | 2118 | 141 | ||
| 2202 | 77270 | 76750 | 77350 | 76560 | 77050 | 77040 | -220 | -230 | 23 | 505 | 1 | ||
| 2203 | 77470 | 77290 | 77700 | 76720 | 76900 | 77130 | -570 | -340 | 23 | 249 | 9 | ||
| 2204 | 77500 | 77030 | 77700 | 76540 | 77170 | 77040 | -330 | -460 | 116 | 287 | 25 | ||
| Total | 457395 | 347971 / -3906 | |||||||||||
|
Aluminium
|
2105 | 19930 | 19645 | 19915 | 19570 | 19645 | 19740 | -285 | -190 | 11870 | 17845 | -1535 | |
| 2106 | 19935 | 19685 | 19910 | 19545 | 19675 | 19715 | -260 | -220 | 454521 | 197394 | -16366 | ||
| 2107 | 19920 | 19615 | 19890 | 19510 | 19635 | 19695 | -285 | -225 | 239990 | 180682 | 2817 | ||
| 2108 | 19895 | 19765 | 19840 | 19445 | 19580 | 19645 | -315 | -250 | 54485 | 70457 | 3852 | ||
| 2109 | 19865 | 19555 | 19810 | 19385 | 19535 | 19590 | -330 | -275 | 16510 | 25408 | 1860 | ||
| 2110 | 19840 | 19585 | 19765 | 19350 | 19500 | 19545 | -340 | -295 | 1770 | 6691 | 100 | ||
| 2111 | 19790 | 19520 | 19770 | 19315 | 19505 | 19545 | -285 | -245 | 375 | 2613 | 24 | ||
| 2112 | 19760 | 19520 | 19770 | 19285 | 19430 | 19490 | -330 | -270 | 401 | 2092 | -2 | ||
| 2201 | 19720 | 19445 | 19735 | 19245 | 19435 | 19395 | -285 | -325 | 401 | 990 | 233 | ||
| 2202 | 19715 | 19610 | 19610 | 19320 | 19320 | 19560 | -395 | -155 | 28 | 647 | -14 | ||
| 2203 | 19650 | 19450 | 19590 | 19385 | 19385 | 19495 | -265 | -155 | 23 | 246 | 16 | ||
| 2204 | 19625 | 19190 | 19435 | 19190 | 19200 | 19310 | -425 | -315 | 10 | 143 | 4 | ||
| Total | 780384 | 505208 / -9011 | |||||||||||
|
Zinc
|
2105 | 22385 | 22245 | 22290 | 21870 | 21910 | 22150 | -475 | -235 | 1575 | 2550 | -635 | |
| 2106 | 22440 | 22365 | 22390 | 21885 | 21990 | 22150 | -450 | -290 | 228653 | 72249 | -6917 | ||
| 2107 | 22455 | 22305 | 22410 | 21900 | 22005 | 22165 | -450 | -290 | 123393 | 64521 | -194 | ||
| 2108 | 22450 | 22335 | 22410 | 21905 | 21995 | 22160 | -455 | -290 | 30069 | 15669 | 788 | ||
| 2109 | 22450 | 22390 | 22395 | 21900 | 21990 | 22145 | -460 | -305 | 3752 | 4053 | 396 | ||
| 2110 | 22385 | 22210 | 22340 | 21915 | 21950 | 22140 | -435 | -245 | 128 | 623 | 10 | ||
| 2111 | 22430 | 22160 | 22300 | 21860 | 21860 | 22135 | -570 | -295 | 13 | 279 | -1 | ||
| 2112 | 22440 | 22090 | 22285 | 21870 | 21930 | 22060 | -510 | -380 | 13 | 264 | -4 | ||
| 2201 | 22365 | 22110 | 22225 | 21970 | 21970 | 22110 | -395 | -255 | 19 | 270 | -2 | ||
| 2202 | 22350 | 22055 | 22055 | 22045 | 22045 | 22050 | -305 | -300 | 2 | 68 | -2 | ||
| 2203 | 22435 | 22145 | 22200 | 22145 | 22195 | 22180 | -240 | -255 | 3 | 63 | 0 | ||
| 2204 | 22320 | 22300 | 22300 | 21935 | 21935 | 22140 | -385 | -180 | 6 | 50 | 4 | ||
| Total | 387626 | 160659 / -6557 | |||||||||||
豫公网安备41010502003434号