| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 73580 | 73090 | 73240 | 72380 | 72760 | 72770 | -820 | -810 | 24010 | 34420 | -2675 | |
| 2107 | 73970 | 73380 | 73500 | 72610 | 73020 | 73060 | -950 | -910 | 159440 | 137885 | -4259 | ||
| 2108 | 74180 | 73530 | 73730 | 72880 | 73250 | 73280 | -930 | -900 | 55871 | 84181 | 1341 | ||
| 2109 | 74280 | 73580 | 73850 | 73020 | 73380 | 73400 | -900 | -880 | 16645 | 42547 | -609 | ||
| 2110 | 74340 | 73670 | 73960 | 73090 | 73470 | 73510 | -870 | -830 | 6355 | 13453 | -595 | ||
| 2111 | 74370 | 73860 | 73980 | 73250 | 73530 | 73530 | -840 | -840 | 714 | 5478 | 100 | ||
| 2112 | 74530 | 73940 | 74030 | 73200 | 73640 | 73560 | -890 | -970 | 1053 | 8438 | 75 | ||
| 2201 | 74520 | 74070 | 74090 | 73360 | 73600 | 73700 | -920 | -820 | 229 | 2193 | 39 | ||
| 2202 | 74630 | 73880 | 74050 | 73510 | 73750 | 73730 | -880 | -900 | 177 | 933 | 5 | ||
| 2203 | 74770 | 74190 | 74220 | 73590 | 73760 | 73920 | -1010 | -850 | 26 | 320 | 2 | ||
| 2204 | 74680 | 73920 | 74090 | 73590 | 73860 | 73820 | -820 | -860 | 25 | 299 | 11 | ||
| 2205 | 74820 | 74350 | 74870 | 73550 | 73900 | 73950 | -920 | -870 | 28 | 155 | 0 | ||
| Total | 264573 | 330302 / -6565 | |||||||||||
|
Aluminium
|
2106 | 18650 | 18610 | 18705 | 18365 | 18440 | 18545 | -210 | -105 | 14630 | 29755 | -2460 | |
| 2107 | 18680 | 18570 | 18720 | 18340 | 18425 | 18520 | -255 | -160 | 351347 | 205880 | -632 | ||
| 2108 | 18680 | 18530 | 18705 | 18330 | 18415 | 18515 | -265 | -165 | 106644 | 142552 | 1556 | ||
| 2109 | 18655 | 18510 | 18685 | 18320 | 18400 | 18495 | -255 | -160 | 39144 | 53726 | 827 | ||
| 2110 | 18605 | 18530 | 18640 | 18290 | 18375 | 18455 | -230 | -150 | 10379 | 17984 | 986 | ||
| 2111 | 18550 | 18565 | 18585 | 18275 | 18345 | 18375 | -205 | -175 | 1690 | 5341 | -308 | ||
| 2112 | 18525 | 18510 | 18560 | 18265 | 18320 | 18350 | -205 | -175 | 537 | 3161 | 118 | ||
| 2201 | 18535 | 18500 | 18520 | 18250 | 18365 | 18375 | -170 | -160 | 220 | 1384 | 128 | ||
| 2202 | 18525 | 18370 | 18370 | 18300 | 18300 | 18355 | -225 | -170 | 10 | 608 | 5 | ||
| 2203 | 18405 | 18445 | 18445 | 18205 | 18205 | 18340 | -200 | -65 | 15 | 237 | 1 | ||
| 2204 | 18375 | 18155 | 18255 | 18155 | 18250 | 18245 | -125 | -130 | 33 | 167 | -1 | ||
| 2205 | 18340 | 18330 | 18385 | 18185 | 18200 | 18260 | -140 | -80 | 40 | 168 | 26 | ||
| Total | 524689 | 460963 / 246 | |||||||||||
|
Zinc
|
2106 | 23030 | 23080 | 23125 | 22770 | 22875 | 22935 | -155 | -95 | 2555 | 5725 | -875 | |
| 2107 | 23030 | 23155 | 23195 | 22780 | 22890 | 22990 | -140 | -40 | 192274 | 107585 | -6044 | ||
| 2108 | 23010 | 23100 | 23175 | 22770 | 22875 | 22970 | -135 | -40 | 57100 | 44450 | 1580 | ||
| 2109 | 22970 | 23075 | 23130 | 22730 | 22845 | 22930 | -125 | -40 | 12232 | 12811 | 737 | ||
| 2110 | 22950 | 22965 | 23035 | 22695 | 22725 | 22865 | -225 | -85 | 329 | 1707 | -6 | ||
| 2111 | 22835 | 22920 | 22920 | 22675 | 22695 | 22800 | -140 | -35 | 25 | 470 | 5 | ||
| 2112 | 22810 | 22930 | 22930 | 22605 | 22605 | 22735 | -205 | -75 | 5 | 400 | -2 | ||
| 2201 | 22770 | 22845 | 22845 | 22700 | 22700 | 22810 | -70 | 40 | 9 | 296 | -1 | ||
| 2202 | 22530 | 22750 | 22750 | 22510 | 22510 | 22615 | -20 | 85 | 7 | 45 | -6 | ||
| 2203 | 22675 | 22635 | 22635 | 22500 | 22500 | 22555 | -175 | -120 | 3 | 52 | 0 | ||
| 2204 | 22700 | 22600 | 22600 | -100 | -100 | 0 | 74 | 0 | |||||
| 2205 | 22550 | 22555 | 22555 | 22490 | 22490 | 22515 | -60 | -35 | 3 | 37 | 0 | ||
| Total | 264542 | 173652 / -4612 | |||||||||||
豫公网安备41010502003434号