| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 72880 | 73440 | 73530 | 71640 | 71980 | 72460 | -900 | -420 | 121840 | 81175 | -10960 | |
| 2107 | 73070 | 73600 | 73720 | 71760 | 72160 | 72630 | -910 | -440 | 214013 | 126737 | 8161 | ||
| 2108 | 73190 | 73850 | 73850 | 71980 | 72280 | 72720 | -910 | -470 | 37350 | 58644 | 2157 | ||
| 2109 | 73250 | 73810 | 73930 | 72010 | 72380 | 72880 | -870 | -370 | 19775 | 34801 | -763 | ||
| 2110 | 73430 | 73850 | 73910 | 72000 | 72450 | 72900 | -980 | -530 | 4705 | 7118 | 533 | ||
| 2111 | 73200 | 73870 | 73870 | 72140 | 72480 | 72890 | -720 | -310 | 786 | 4756 | 64 | ||
| 2112 | 73110 | 73800 | 73890 | 72110 | 72510 | 72810 | -600 | -300 | 1447 | 7461 | 155 | ||
| 2201 | 73110 | 73790 | 73790 | 71900 | 71920 | 72730 | -1190 | -380 | 412 | 2147 | 83 | ||
| 2202 | 73220 | 73610 | 73610 | 72010 | 72590 | 72730 | -630 | -490 | 221 | 737 | 41 | ||
| 2203 | 73220 | 73630 | 73630 | 71840 | 72630 | 72800 | -590 | -420 | 90 | 315 | 0 | ||
| 2204 | 73280 | 73500 | 73590 | 72000 | 72520 | 72930 | -760 | -350 | 71 | 299 | -13 | ||
| 2205 | 73250 | 73690 | 73690 | 71910 | 72580 | 72960 | -670 | -290 | 81 | 57 | 32 | ||
| Total | 400791 | 324247 / -510 | |||||||||||
|
Aluminium
|
2106 | 19055 | 19060 | 19115 | 18395 | 18715 | 18770 | -340 | -285 | 224916 | 89897 | -23471 | |
| 2107 | 19045 | 19100 | 19140 | 18390 | 18710 | 18765 | -335 | -280 | 502243 | 244364 | 11363 | ||
| 2108 | 18985 | 19105 | 19105 | 18365 | 18655 | 18710 | -330 | -275 | 106489 | 93619 | 4362 | ||
| 2109 | 18925 | 18945 | 19010 | 18320 | 18580 | 18655 | -345 | -270 | 36974 | 36485 | 4553 | ||
| 2110 | 18885 | 18940 | 18965 | 18280 | 18500 | 18635 | -385 | -250 | 6493 | 9337 | 1118 | ||
| 2111 | 18790 | 18875 | 18875 | 18245 | 18505 | 18630 | -285 | -160 | 590 | 3057 | 136 | ||
| 2112 | 18735 | 18895 | 18895 | 18240 | 18485 | 18580 | -250 | -155 | 630 | 2479 | 181 | ||
| 2201 | 18675 | 18715 | 18740 | 18200 | 18415 | 18455 | -260 | -220 | 312 | 1030 | 22 | ||
| 2202 | 18565 | 18720 | 18720 | 18060 | 18550 | 18420 | -15 | -145 | 147 | 608 | -16 | ||
| 2203 | 18500 | 18630 | 18640 | 18095 | 18330 | 18350 | -170 | -150 | 74 | 241 | -3 | ||
| 2204 | 18495 | 18580 | 18720 | 18015 | 18425 | 18400 | -70 | -95 | 38 | 148 | -6 | ||
| 2205 | 18480 | 18030 | 18565 | 18010 | 18340 | 18395 | -140 | -85 | 19 | 48 | 12 | ||
| Total | 878925 | 481313 / -1749 | |||||||||||
|
Zinc
|
2106 | 22355 | 22500 | 22595 | 22205 | 22425 | 22370 | 70 | 15 | 142944 | 36469 | -9602 | |
| 2107 | 22335 | 22370 | 22610 | 22215 | 22435 | 22390 | 100 | 55 | 173122 | 83332 | 14420 | ||
| 2108 | 22295 | 22410 | 22560 | 22175 | 22395 | 22330 | 100 | 35 | 30482 | 22632 | 1975 | ||
| 2109 | 22230 | 22330 | 22515 | 22130 | 22320 | 22320 | 90 | 90 | 3701 | 7185 | 309 | ||
| 2110 | 22225 | 22265 | 22455 | 22060 | 22330 | 22235 | 105 | 10 | 407 | 908 | 32 | ||
| 2111 | 22170 | 22240 | 22335 | 22055 | 22305 | 22195 | 135 | 25 | 24 | 421 | 3 | ||
| 2112 | 21980 | 22205 | 22300 | 21925 | 22250 | 22025 | 270 | 45 | 83 | 371 | 0 | ||
| 2201 | 21960 | 22150 | 22280 | 21885 | 22280 | 22050 | 320 | 90 | 32 | 299 | -6 | ||
| 2202 | 21835 | 22015 | 22015 | 22015 | 22015 | 22015 | 180 | 180 | 1 | 59 | 1 | ||
| 2203 | 21795 | 21790 | 22045 | 21790 | 22005 | 21835 | 210 | 40 | 26 | 34 | -16 | ||
| 2204 | 21800 | 21765 | 22080 | 21765 | 22080 | 21970 | 280 | 170 | 8 | 44 | 5 | ||
| 2205 | 21995 | 22050 | 22050 | 21915 | 21930 | 21965 | -65 | -30 | 3 | 32 | 0 | ||
| Total | 350833 | 151786 / 7121 | |||||||||||
豫公网安备41010502003434号