| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2105 | 75700 | 75130 | 78990 | 73210 | 74210 | 74480 | -1490 | -1220 | 8980 | 10565 | -2255 | |
| 2106 | 76020 | 75420 | 75740 | 73530 | 74560 | 74800 | -1460 | -1220 | 237464 | 125491 | -6586 | ||
| 2107 | 76220 | 75590 | 75920 | 73740 | 74750 | 74940 | -1470 | -1280 | 153946 | 104466 | -2322 | ||
| 2108 | 76380 | 75730 | 76080 | 73900 | 74860 | 75110 | -1520 | -1270 | 35547 | 43969 | 190 | ||
| 2109 | 76530 | 76000 | 76260 | 74090 | 75000 | 75270 | -1530 | -1260 | 17973 | 29923 | 768 | ||
| 2110 | 76660 | 76090 | 76360 | 74200 | 75130 | 75260 | -1530 | -1400 | 2516 | 5382 | 431 | ||
| 2111 | 76790 | 76380 | 76510 | 74310 | 75390 | 75030 | -1400 | -1760 | 1196 | 4545 | 82 | ||
| 2112 | 77050 | 76650 | 76760 | 74540 | 75420 | 75690 | -1630 | -1360 | 1916 | 10852 | 73 | ||
| 2201 | 76990 | 76450 | 76690 | 74180 | 75320 | 75950 | -1670 | -1040 | 364 | 2148 | 30 | ||
| 2202 | 77040 | 77050 | 77050 | 74620 | 75700 | 75670 | -1340 | -1370 | 144 | 500 | -5 | ||
| 2203 | 77130 | 76480 | 76600 | 74620 | 75780 | 75850 | -1350 | -1280 | 97 | 256 | 7 | ||
| 2204 | 77040 | 76440 | 76760 | 74800 | 75630 | 75910 | -1410 | -1130 | 150 | 282 | -5 | ||
| Total | 460293 | 338379 / -9592 | |||||||||||
|
Aluminium
|
2105 | 19740 | 19600 | 19710 | 19010 | 19350 | 19560 | -390 | -180 | 5605 | 16410 | -1435 | |
| 2106 | 19715 | 19575 | 19740 | 18880 | 19315 | 19430 | -400 | -285 | 487177 | 179222 | -18175 | ||
| 2107 | 19695 | 19560 | 19710 | 18860 | 19295 | 19385 | -400 | -310 | 274044 | 195431 | 14731 | ||
| 2108 | 19645 | 19385 | 19635 | 18815 | 19235 | 19380 | -410 | -265 | 74967 | 76823 | 6366 | ||
| 2109 | 19590 | 19335 | 19595 | 18760 | 19155 | 19300 | -435 | -290 | 21757 | 26477 | 1069 | ||
| 2110 | 19545 | 19370 | 19560 | 18705 | 19075 | 19175 | -470 | -370 | 2810 | 7214 | 523 | ||
| 2111 | 19545 | 19400 | 19545 | 18690 | 19060 | 19155 | -485 | -390 | 801 | 2866 | 253 | ||
| 2112 | 19490 | 19375 | 19420 | 18635 | 19015 | 19170 | -475 | -320 | 257 | 2134 | 42 | ||
| 2201 | 19395 | 19285 | 19380 | 18740 | 19000 | 19210 | -395 | -185 | 237 | 979 | -11 | ||
| 2202 | 19560 | 19320 | 19350 | 18520 | 18885 | 19150 | -675 | -410 | 57 | 631 | -16 | ||
| 2203 | 19495 | 19225 | 19400 | 18505 | 18775 | 19010 | -720 | -485 | 207 | 233 | -13 | ||
| 2204 | 19310 | 19265 | 19385 | 18525 | 18925 | 19075 | -385 | -235 | 42 | 150 | 7 | ||
| Total | 867961 | 508570 / 3341 | |||||||||||
|
Zinc
|
2105 | 22150 | 22050 | 22075 | 21760 | 22000 | 21980 | -150 | -170 | 620 | 2145 | -405 | |
| 2106 | 22150 | 21800 | 22130 | 21755 | 22020 | 21975 | -130 | -175 | 191588 | 69120 | -3129 | ||
| 2107 | 22165 | 21820 | 22125 | 21760 | 22010 | 21975 | -155 | -190 | 104840 | 61387 | -3134 | ||
| 2108 | 22160 | 21800 | 22120 | 21780 | 21990 | 21980 | -170 | -180 | 21363 | 15380 | -289 | ||
| 2109 | 22145 | 21825 | 22110 | 21755 | 21955 | 21955 | -190 | -190 | 2323 | 4118 | 65 | ||
| 2110 | 22140 | 22020 | 22090 | 21755 | 21985 | 21970 | -155 | -170 | 107 | 632 | 9 | ||
| 2111 | 22135 | 22030 | 22035 | 22030 | 22035 | 22030 | -100 | -105 | 2 | 278 | -1 | ||
| 2112 | 22060 | 21945 | 22025 | 21800 | 21800 | 21835 | -260 | -225 | 15 | 272 | 8 | ||
| 2201 | 22110 | 21780 | 22030 | 21430 | 21725 | 21760 | -385 | -350 | 7 | 270 | 0 | ||
| 2202 | 22050 | 21945 | 21945 | 21705 | 21745 | 21780 | -305 | -270 | 4 | 69 | 1 | ||
| 2203 | 22180 | 21905 | 21905 | 21700 | 21700 | 21835 | -480 | -345 | 3 | 61 | -2 | ||
| 2204 | 22140 | 21705 | 21705 | 21660 | 21660 | 21695 | -480 | -445 | 5 | 52 | 2 | ||
| Total | 320877 | 153784 / -6875 | |||||||||||
豫公网安备41010502003434号