| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 72460 | 72590 | 72800 | 70870 | 71440 | 71540 | -1020 | -920 | 101170 | 73728 | -7447 | |
| 2107 | 72630 | 72800 | 72950 | 71010 | 71640 | 71740 | -990 | -890 | 246429 | 131903 | 5166 | ||
| 2108 | 72720 | 72910 | 73100 | 71210 | 71800 | 71870 | -920 | -850 | 43072 | 59531 | 887 | ||
| 2109 | 72880 | 72710 | 73200 | 71300 | 71910 | 71900 | -970 | -980 | 19965 | 36031 | 1230 | ||
| 2110 | 72900 | 73020 | 73250 | 71360 | 71900 | 71840 | -1000 | -1060 | 6248 | 9241 | 2123 | ||
| 2111 | 72890 | 73010 | 73260 | 71460 | 72010 | 71970 | -880 | -920 | 572 | 4804 | 48 | ||
| 2112 | 72810 | 73110 | 73300 | 71410 | 72040 | 72110 | -770 | -700 | 870 | 7487 | 26 | ||
| 2201 | 72730 | 73100 | 73170 | 71340 | 72040 | 71940 | -690 | -790 | 322 | 2248 | 101 | ||
| 2202 | 72730 | 73170 | 73300 | 71470 | 72180 | 72030 | -550 | -700 | 255 | 793 | 56 | ||
| 2203 | 72800 | 73230 | 73230 | 71630 | 72230 | 72280 | -570 | -520 | 28 | 319 | 4 | ||
| 2204 | 72930 | 73110 | 73240 | 71410 | 71980 | 72030 | -950 | -900 | 163 | 356 | 57 | ||
| 2205 | 72960 | 73000 | 73000 | 71490 | 71500 | 72230 | -1460 | -730 | 36 | 68 | 11 | ||
| Total | 419130 | 326509 / 2262 | |||||||||||
|
Aluminium
|
2106 | 18770 | 19200 | 19210 | 17965 | 18110 | 18425 | -660 | -345 | 186108 | 76313 | -13584 | |
| 2107 | 18765 | 19120 | 19180 | 17935 | 18105 | 18415 | -660 | -350 | 638205 | 235330 | -9035 | ||
| 2108 | 18710 | 19135 | 19135 | 17880 | 18030 | 18345 | -680 | -365 | 136126 | 92430 | -1189 | ||
| 2109 | 18655 | 19000 | 19035 | 17810 | 17960 | 18265 | -695 | -390 | 46362 | 39131 | 2646 | ||
| 2110 | 18635 | 18965 | 19000 | 17770 | 17885 | 18170 | -750 | -465 | 10861 | 11081 | 1744 | ||
| 2111 | 18630 | 18920 | 18925 | 17730 | 17865 | 18175 | -765 | -455 | 1519 | 3082 | 25 | ||
| 2112 | 18580 | 18850 | 18850 | 17680 | 17840 | 18050 | -740 | -530 | 1020 | 2559 | 80 | ||
| 2201 | 18455 | 18770 | 18775 | 17630 | 17720 | 17970 | -735 | -485 | 354 | 1081 | 51 | ||
| 2202 | 18420 | 18765 | 18765 | 17560 | 17560 | 18095 | -860 | -325 | 78 | 617 | 9 | ||
| 2203 | 18350 | 18555 | 18580 | 17700 | 17715 | 17810 | -635 | -540 | 109 | 236 | -5 | ||
| 2204 | 18400 | 18685 | 18685 | 17605 | 17650 | 17765 | -750 | -635 | 64 | 166 | 18 | ||
| 2205 | 18395 | 18680 | 18755 | 17555 | 17665 | 18210 | -730 | -185 | 51 | 66 | 18 | ||
| Total | 1020857 | 462092 / -19222 | |||||||||||
|
Zinc
|
2106 | 22370 | 22580 | 22785 | 21930 | 22160 | 22250 | -210 | -120 | 111325 | 26097 | -10372 | |
| 2107 | 22390 | 22730 | 22810 | 21930 | 22155 | 22270 | -235 | -120 | 244988 | 83644 | 312 | ||
| 2108 | 22330 | 22600 | 22750 | 21890 | 22090 | 22180 | -240 | -150 | 39023 | 20913 | -1719 | ||
| 2109 | 22320 | 22570 | 22705 | 21840 | 22035 | 22085 | -285 | -235 | 7135 | 8533 | 1348 | ||
| 2110 | 22235 | 22570 | 22575 | 21770 | 21925 | 22005 | -310 | -230 | 221 | 954 | 46 | ||
| 2111 | 22195 | 22035 | 22035 | 21760 | 21905 | 21880 | -290 | -315 | 14 | 428 | 7 | ||
| 2112 | 22025 | 22225 | 22260 | 21695 | 21875 | 21920 | -150 | -105 | 15 | 371 | 0 | ||
| 2201 | 22050 | 21755 | 21830 | 21645 | 21645 | 21770 | -405 | -280 | 11 | 298 | -1 | ||
| 2202 | 22015 | 21860 | 21860 | 21600 | 21600 | 21725 | -415 | -290 | 5 | 55 | -4 | ||
| 2203 | 21835 | 21800 | 21800 | -35 | -35 | 0 | 34 | 0 | |||||
| 2204 | 21970 | 21800 | 21800 | -170 | -170 | 0 | 44 | 0 | |||||
| 2205 | 21965 | 21560 | 21560 | 21560 | 21560 | 21560 | -405 | -405 | 1 | 32 | 0 | ||
| Total | 402738 | 141403 / -10383 | |||||||||||
豫公网安备41010502003434号