| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 75010 | 73420 | 73860 | 72150 | 73450 | 72880 | -1560 | -2130 | 199583 | 92135 | -15885 | |
| 2107 | 75210 | 73610 | 74070 | 72310 | 73690 | 73070 | -1520 | -2140 | 223298 | 118576 | 5547 | ||
| 2108 | 75360 | 73910 | 74250 | 72450 | 73850 | 73190 | -1510 | -2170 | 66958 | 56487 | 7100 | ||
| 2109 | 75570 | 73810 | 74290 | 72530 | 73930 | 73250 | -1640 | -2320 | 45621 | 35564 | 2070 | ||
| 2110 | 75650 | 74060 | 74310 | 72540 | 73950 | 73430 | -1700 | -2220 | 5876 | 6585 | 357 | ||
| 2111 | 75830 | 74990 | 74990 | 72570 | 74050 | 73200 | -1780 | -2630 | 1624 | 4692 | -264 | ||
| 2112 | 75630 | 74250 | 74340 | 72530 | 73990 | 73110 | -1640 | -2520 | 11266 | 7306 | -3666 | ||
| 2201 | 75460 | 74780 | 74780 | 72070 | 73820 | 73110 | -1640 | -2350 | 1417 | 2064 | -24 | ||
| 2202 | 75420 | 73870 | 74070 | 72350 | 73970 | 73220 | -1450 | -2200 | 282 | 696 | -69 | ||
| 2203 | 76290 | 74070 | 74070 | 72710 | 73810 | 73220 | -2480 | -3070 | 96 | 315 | 19 | ||
| 2204 | 75780 | 74000 | 74240 | 72560 | 73760 | 73280 | -2020 | -2500 | 143 | 312 | 14 | ||
| 2205 | 75880 | 73760 | 74060 | 72540 | 74060 | 73250 | -1820 | -2630 | 25 | 25 | 16 | ||
| Total | 556189 | 324757 / -4785 | |||||||||||
|
Aluminium
|
2106 | 19505 | 19220 | 19240 | 18800 | 19125 | 19055 | -380 | -450 | 285205 | 113366 | -18018 | |
| 2107 | 19500 | 19210 | 19235 | 18800 | 19140 | 19045 | -360 | -455 | 308467 | 233001 | -2971 | ||
| 2108 | 19425 | 19100 | 19175 | 18765 | 19075 | 18985 | -350 | -440 | 70733 | 89257 | 712 | ||
| 2109 | 19355 | 19060 | 19105 | 18685 | 19015 | 18925 | -340 | -430 | 25225 | 31932 | 47 | ||
| 2110 | 19315 | 19005 | 19055 | 18645 | 18965 | 18885 | -350 | -430 | 3839 | 8219 | 767 | ||
| 2111 | 19340 | 19000 | 19000 | 18590 | 18950 | 18790 | -390 | -550 | 970 | 2921 | -12 | ||
| 2112 | 19210 | 18810 | 18930 | 18450 | 18905 | 18735 | -305 | -475 | 372 | 2298 | 53 | ||
| 2201 | 19130 | 18745 | 18900 | 18495 | 18825 | 18675 | -305 | -455 | 578 | 1008 | -23 | ||
| 2202 | 19085 | 18605 | 18840 | 18385 | 18715 | 18565 | -370 | -520 | 396 | 624 | -1 | ||
| 2203 | 19115 | 18355 | 18925 | 18295 | 18725 | 18500 | -390 | -615 | 195 | 244 | -13 | ||
| 2204 | 18970 | 18620 | 18805 | 18300 | 18620 | 18495 | -350 | -475 | 169 | 154 | -3 | ||
| 2205 | 18955 | 18515 | 18620 | 18365 | 18620 | 18480 | -335 | -475 | 29 | 36 | 8 | ||
| Total | 696178 | 483060 / -19454 | |||||||||||
|
Zinc
|
2106 | 23060 | 22640 | 22665 | 22115 | 22520 | 22355 | -540 | -705 | 194551 | 46071 | -14826 | |
| 2107 | 23030 | 22580 | 22640 | 22085 | 22490 | 22335 | -540 | -695 | 185519 | 68912 | -8772 | ||
| 2108 | 22975 | 22570 | 22575 | 22035 | 22455 | 22295 | -520 | -680 | 39170 | 20657 | 511 | ||
| 2109 | 22920 | 22410 | 22515 | 22000 | 22410 | 22230 | -510 | -690 | 5968 | 6876 | 238 | ||
| 2110 | 22885 | 22330 | 22400 | 21930 | 22390 | 22225 | -495 | -660 | 367 | 876 | 60 | ||
| 2111 | 22785 | 22285 | 22310 | 21810 | 22290 | 22170 | -495 | -615 | 33 | 418 | -11 | ||
| 2112 | 22710 | 22200 | 22250 | 21880 | 22155 | 21980 | -555 | -730 | 76 | 371 | -2 | ||
| 2201 | 22905 | 22080 | 22265 | 21800 | 22265 | 21960 | -640 | -945 | 9 | 305 | 2 | ||
| 2202 | 22760 | 22090 | 22150 | 21580 | 22100 | 21835 | -660 | -925 | 88 | 58 | -16 | ||
| 2203 | 22810 | 22065 | 22120 | 21625 | 22030 | 21795 | -780 | -1015 | 59 | 50 | 4 | ||
| 2204 | 22715 | 22060 | 22060 | 21555 | 21730 | 21800 | -985 | -915 | 26 | 39 | -14 | ||
| 2205 | 22570 | 22110 | 22110 | 21880 | 21880 | 21995 | -690 | -575 | 2 | 32 | 1 | ||
| Total | 425868 | 144665 / -22825 | |||||||||||
豫公网安备41010502003434号