| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 72770 | 71570 | 71570 | 70350 | 70720 | 70990 | -2050 | -1780 | 33665 | 32220 | -2200 | |
| 2107 | 73060 | 71500 | 71750 | 70470 | 70910 | 71120 | -2150 | -1940 | 241633 | 138875 | 990 | ||
| 2108 | 73280 | 71730 | 71990 | 70680 | 71100 | 71360 | -2180 | -1920 | 90509 | 84421 | 240 | ||
| 2109 | 73400 | 72000 | 72150 | 70910 | 71270 | 71540 | -2130 | -1860 | 31355 | 41845 | -702 | ||
| 2110 | 73510 | 72140 | 72250 | 71010 | 71450 | 71610 | -2060 | -1900 | 9596 | 14260 | 807 | ||
| 2111 | 73530 | 71900 | 72330 | 71200 | 71560 | 71640 | -1970 | -1890 | 2816 | 6639 | 1161 | ||
| 2112 | 73560 | 72890 | 72890 | 71300 | 71540 | 71740 | -2020 | -1820 | 4283 | 7760 | -678 | ||
| 2201 | 73700 | 72000 | 72550 | 71530 | 71650 | 71980 | -2050 | -1720 | 2701 | 3542 | 1349 | ||
| 2202 | 73730 | 72390 | 72620 | 71680 | 71800 | 72020 | -1930 | -1710 | 479 | 1068 | 135 | ||
| 2203 | 73920 | 72210 | 72740 | 71720 | 71720 | 72020 | -2200 | -1900 | 183 | 410 | 90 | ||
| 2204 | 73820 | 72380 | 72780 | 71890 | 71890 | 72250 | -1930 | -1570 | 95 | 305 | 6 | ||
| 2205 | 73950 | 72600 | 72610 | 71870 | 71930 | 72150 | -2020 | -1800 | 57 | 172 | 17 | ||
| Total | 417372 | 331517 / 1215 | |||||||||||
|
Aluminium
|
2106 | 18545 | 18340 | 18435 | 18225 | 18310 | 18295 | -235 | -250 | 11930 | 25785 | -3970 | |
| 2107 | 18520 | 18330 | 18425 | 18205 | 18280 | 18300 | -240 | -220 | 325055 | 202421 | -3459 | ||
| 2108 | 18515 | 18260 | 18410 | 18185 | 18270 | 18280 | -245 | -235 | 108215 | 142230 | -322 | ||
| 2109 | 18495 | 18155 | 18395 | 18155 | 18250 | 18265 | -245 | -230 | 34711 | 54612 | 886 | ||
| 2110 | 18455 | 18250 | 18365 | 18160 | 18240 | 18245 | -215 | -210 | 10885 | 19697 | 1713 | ||
| 2111 | 18375 | 18000 | 18350 | 18000 | 18185 | 18210 | -190 | -165 | 1371 | 5614 | 273 | ||
| 2112 | 18350 | 17660 | 18305 | 17655 | 18180 | 18190 | -170 | -160 | 526 | 3380 | 219 | ||
| 2201 | 18375 | 17890 | 18375 | 17890 | 18200 | 18205 | -175 | -170 | 414 | 1466 | 82 | ||
| 2202 | 18355 | 18060 | 18250 | 18060 | 18135 | 18140 | -220 | -215 | 53 | 612 | 4 | ||
| 2203 | 18340 | 18090 | 18200 | 18050 | 18135 | 18105 | -205 | -235 | 72 | 219 | -18 | ||
| 2204 | 18245 | 18130 | 18130 | 18040 | 18105 | 18075 | -140 | -170 | 24 | 161 | -6 | ||
| 2205 | 18260 | 18055 | 18325 | 18030 | 18160 | 18120 | -100 | -140 | 17 | 169 | 1 | ||
| Total | 493273 | 456366 / -4597 | |||||||||||
|
Zinc
|
2106 | 22935 | 22470 | 22590 | 22380 | 22555 | 22450 | -380 | -485 | 2830 | 4385 | -1340 | |
| 2107 | 22990 | 22500 | 22595 | 22350 | 22520 | 22450 | -470 | -540 | 193658 | 92684 | -14901 | ||
| 2108 | 22970 | 22485 | 22585 | 22340 | 22505 | 22430 | -465 | -540 | 53317 | 43230 | -1220 | ||
| 2109 | 22930 | 22510 | 22540 | 22220 | 22470 | 22395 | -460 | -535 | 13234 | 13304 | 493 | ||
| 2110 | 22865 | 22405 | 22470 | 22205 | 22400 | 22345 | -465 | -520 | 426 | 1682 | -25 | ||
| 2111 | 22800 | 22325 | 22395 | 22190 | 22360 | 22330 | -440 | -470 | 64 | 468 | -2 | ||
| 2112 | 22735 | 22275 | 22350 | 22180 | 22350 | 22270 | -385 | -465 | 15 | 397 | -3 | ||
| 2201 | 22810 | 22195 | 22215 | 22140 | 22195 | 22175 | -615 | -635 | 8 | 293 | -3 | ||
| 2202 | 22615 | 22240 | 22240 | -375 | -375 | 0 | 45 | 0 | |||||
| 2203 | 22555 | 21790 | 22105 | 21785 | 22010 | 21905 | -545 | -650 | 43 | 42 | -10 | ||
| 2204 | 22600 | 21745 | 22120 | 21740 | 22120 | 21850 | -480 | -750 | 66 | 51 | -23 | ||
| 2205 | 22515 | 22030 | 22050 | 21950 | 21980 | 22005 | -535 | -510 | 34 | 44 | 7 | ||
| Total | 263695 | 156625 / -17027 | |||||||||||
豫公网安备41010502003434号