| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 75610 | 75740 | 75900 | 74070 | 74090 | 75010 | -1520 | -600 | 131138 | 108020 | -11121 | |
| 2107 | 75820 | 75880 | 76150 | 74300 | 74330 | 75210 | -1490 | -610 | 119473 | 113029 | -101 | ||
| 2108 | 75960 | 76030 | 76300 | 74480 | 74500 | 75360 | -1460 | -600 | 27894 | 49387 | 1789 | ||
| 2109 | 76050 | 76320 | 76460 | 74660 | 74710 | 75570 | -1340 | -480 | 11980 | 33494 | 1208 | ||
| 2110 | 76170 | 76450 | 76510 | 74730 | 74820 | 75650 | -1350 | -520 | 2256 | 6228 | 384 | ||
| 2111 | 75890 | 76450 | 76470 | 74800 | 74800 | 75830 | -1090 | -60 | 498 | 4956 | 99 | ||
| 2112 | 76300 | 76550 | 76720 | 75000 | 75000 | 75630 | -1300 | -670 | 646 | 10972 | -19 | ||
| 2201 | 76610 | 76790 | 76790 | 74940 | 74940 | 75460 | -1670 | -1150 | 182 | 2088 | 56 | ||
| 2202 | 76020 | 76300 | 76340 | 75000 | 75000 | 75420 | -1020 | -600 | 81 | 765 | 14 | ||
| 2203 | 76000 | 76400 | 76480 | 76000 | 76000 | 76290 | 0 | 290 | 3 | 296 | 0 | ||
| 2204 | 76190 | 76510 | 76600 | 74920 | 74920 | 75780 | -1270 | -410 | 34 | 298 | -5 | ||
| 2205 | 76850 | 76330 | 76380 | 74930 | 74930 | 75880 | -1920 | -970 | 9 | 9 | 5 | ||
| Total | 294194 | 329542 / -7691 | |||||||||||
|
Aluminium
|
2106 | 19740 | 19610 | 19745 | 19220 | 19290 | 19505 | -450 | -235 | 254049 | 131324 | -19309 | |
| 2107 | 19745 | 19655 | 19755 | 19210 | 19280 | 19500 | -465 | -245 | 212818 | 235972 | -1404 | ||
| 2108 | 19695 | 19620 | 19700 | 19155 | 19230 | 19425 | -465 | -270 | 48230 | 88545 | 3217 | ||
| 2109 | 19625 | 19545 | 19625 | 19090 | 19140 | 19355 | -485 | -270 | 13949 | 31885 | 1254 | ||
| 2110 | 19565 | 19520 | 19550 | 19040 | 19085 | 19315 | -480 | -250 | 2541 | 7452 | 189 | ||
| 2111 | 19545 | 19520 | 19580 | 19020 | 19040 | 19340 | -505 | -205 | 474 | 2933 | 78 | ||
| 2112 | 19545 | 19415 | 19450 | 18985 | 19020 | 19210 | -525 | -335 | 112 | 2245 | 11 | ||
| 2201 | 19445 | 19360 | 19380 | 18870 | 18960 | 19130 | -485 | -315 | 174 | 1031 | 32 | ||
| 2202 | 19395 | 19300 | 19300 | 18805 | 18910 | 19085 | -485 | -310 | 14 | 625 | 1 | ||
| 2203 | 19325 | 19330 | 19330 | 18785 | 18865 | 19115 | -460 | -210 | 18 | 257 | 5 | ||
| 2204 | 19395 | 19205 | 19205 | 18865 | 18865 | 18970 | -530 | -425 | 10 | 157 | 2 | ||
| 2205 | 19350 | 19020 | 19075 | 18880 | 18880 | 18955 | -470 | -395 | 5 | 28 | 3 | ||
| Total | 532394 | 502454 / -15921 | |||||||||||
|
Zinc
|
2106 | 23030 | 23250 | 23395 | 22770 | 22775 | 23060 | -255 | 30 | 185703 | 60892 | -11236 | |
| 2107 | 22995 | 23240 | 23395 | 22745 | 22755 | 23030 | -240 | 35 | 156370 | 77684 | -2527 | ||
| 2108 | 22990 | 23100 | 23335 | 22690 | 22700 | 22975 | -290 | -15 | 32234 | 20146 | 779 | ||
| 2109 | 22990 | 23095 | 23285 | 22650 | 22650 | 22920 | -340 | -70 | 3805 | 6638 | 288 | ||
| 2110 | 23010 | 23070 | 23175 | 22590 | 22590 | 22885 | -420 | -125 | 164 | 816 | 22 | ||
| 2111 | 23025 | 23110 | 23110 | 22595 | 22595 | 22785 | -430 | -240 | 21 | 429 | 7 | ||
| 2112 | 22910 | 23040 | 23040 | 22600 | 22600 | 22710 | -310 | -200 | 26 | 373 | -1 | ||
| 2201 | 22905 | 23005 | 23005 | 22435 | 22485 | 22905 | -420 | 0 | 18 | 303 | 0 | ||
| 2202 | 22715 | 22895 | 22965 | 22590 | 22590 | 22760 | -125 | 45 | 14 | 74 | -4 | ||
| 2203 | 22705 | 22805 | 22890 | 22665 | 22665 | 22810 | -40 | 105 | 22 | 46 | -8 | ||
| 2204 | 22685 | 22770 | 22865 | 22385 | 22385 | 22715 | -300 | 30 | 28 | 53 | 3 | ||
| 2205 | 22715 | 22875 | 22875 | 22500 | 22500 | 22570 | -215 | -145 | 29 | 31 | 19 | ||
| Total | 378434 | 167485 / -12658 | |||||||||||
豫公网安备41010502003434号