| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 72200 | 71680 | 72020 | 71350 | 71630 | 71690 | -570 | -510 | 46432 | 62993 | -6637 | |
| 2107 | 72340 | 71850 | 72240 | 71510 | 71780 | 71860 | -560 | -480 | 152038 | 129398 | -365 | ||
| 2108 | 72520 | 71990 | 72390 | 71680 | 71960 | 72020 | -560 | -500 | 31612 | 65777 | 5112 | ||
| 2109 | 72620 | 72060 | 72450 | 71780 | 72080 | 72110 | -540 | -510 | 10821 | 37606 | 571 | ||
| 2110 | 72630 | 72050 | 72500 | 71760 | 72170 | 72140 | -460 | -490 | 3450 | 10744 | 426 | ||
| 2111 | 72700 | 72150 | 72560 | 71900 | 72200 | 72200 | -500 | -500 | 222 | 4868 | 34 | ||
| 2112 | 72690 | 72180 | 72590 | 71940 | 72240 | 72230 | -450 | -460 | 323 | 7610 | 11 | ||
| 2201 | 72610 | 72960 | 72960 | 71940 | 72330 | 72430 | -280 | -180 | 196 | 2378 | 39 | ||
| 2202 | 72930 | 72430 | 72670 | 72020 | 72440 | 72340 | -490 | -590 | 71 | 926 | 19 | ||
| 2203 | 73010 | 72160 | 72620 | 72040 | 72600 | 72420 | -410 | -590 | 29 | 330 | 7 | ||
| 2204 | 72900 | 72250 | 72750 | 71990 | 72410 | 72310 | -490 | -590 | 41 | 340 | -1 | ||
| 2205 | 72890 | 72200 | 72630 | 72150 | 72500 | 72470 | -390 | -420 | 41 | 95 | 14 | ||
| Total | 245276 | 323065 / -770 | |||||||||||
|
Aluminium
|
2106 | 18340 | 18335 | 18440 | 18185 | 18235 | 18315 | -105 | -25 | 49088 | 63953 | -3259 | |
| 2107 | 18330 | 18310 | 18430 | 18155 | 18210 | 18295 | -120 | -35 | 248772 | 219367 | -8921 | ||
| 2108 | 18265 | 18270 | 18385 | 18120 | 18160 | 18245 | -105 | -20 | 51316 | 101220 | 6460 | ||
| 2109 | 18195 | 18195 | 18340 | 18080 | 18115 | 18215 | -80 | 20 | 21064 | 47153 | 3300 | ||
| 2110 | 18155 | 18165 | 18285 | 18040 | 18075 | 18165 | -80 | 10 | 7003 | 12371 | 1021 | ||
| 2111 | 18110 | 18110 | 18250 | 17995 | 18040 | 18095 | -70 | -15 | 1938 | 4015 | 828 | ||
| 2112 | 18090 | 18115 | 18200 | 17960 | 18000 | 18060 | -90 | -30 | 292 | 2749 | 87 | ||
| 2201 | 18010 | 18070 | 18185 | 17900 | 17980 | 18045 | -30 | 35 | 404 | 1269 | 57 | ||
| 2202 | 17995 | 18015 | 18130 | 18015 | 18030 | 18020 | 35 | 25 | 25 | 634 | 16 | ||
| 2203 | 17945 | 17975 | 17985 | 17890 | 17890 | 17930 | -55 | -15 | 7 | 229 | -4 | ||
| 2204 | 17865 | 17995 | 18020 | 17850 | 17850 | 17925 | -15 | 60 | 10 | 166 | 2 | ||
| 2205 | 17845 | 17940 | 17945 | 17835 | 17840 | 17875 | -5 | 30 | 26 | 124 | 2 | ||
| Total | 379945 | 453250 / -411 | |||||||||||
|
Zinc
|
2106 | 22260 | 22160 | 22470 | 22145 | 22300 | 22340 | 40 | 80 | 32063 | 18730 | -3018 | |
| 2107 | 22265 | 22220 | 22490 | 22130 | 22305 | 22340 | 40 | 75 | 170721 | 88541 | 2159 | ||
| 2108 | 22215 | 22095 | 22440 | 22090 | 22270 | 22300 | 55 | 85 | 27659 | 25546 | 2964 | ||
| 2109 | 22160 | 22095 | 22380 | 22050 | 22235 | 22240 | 75 | 80 | 4729 | 8755 | 194 | ||
| 2110 | 22100 | 22025 | 22355 | 22025 | 22170 | 22220 | 70 | 120 | 188 | 960 | -9 | ||
| 2111 | 22050 | 22050 | 22275 | 22000 | 22065 | 22095 | 15 | 45 | 24 | 428 | -2 | ||
| 2112 | 21980 | 22030 | 22030 | 50 | 50 | 0 | 372 | 0 | |||||
| 2201 | 21975 | 22105 | 22105 | 21985 | 21985 | 22045 | 10 | 70 | 2 | 307 | 1 | ||
| 2202 | 21920 | 22090 | 22090 | 21990 | 21990 | 22040 | 70 | 120 | 2 | 56 | -1 | ||
| 2203 | 21825 | 22030 | 22030 | 22030 | 22030 | 22030 | 205 | 205 | 1 | 33 | -1 | ||
| 2204 | 21800 | 21830 | 21830 | 30 | 30 | 0 | 44 | 0 | |||||
| 2205 | 21650 | 22025 | 22035 | 22025 | 22035 | 22030 | 385 | 380 | 2 | 33 | 1 | ||
| Total | 235391 | 143805 / 2288 | |||||||||||
豫公网安备41010502003434号