| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 70990 | 71720 | 71930 | 71020 | 71190 | 71410 | 200 | 420 | 19320 | 28490 | -3730 | |
| 2107 | 71120 | 71920 | 72130 | 71190 | 71390 | 71680 | 270 | 560 | 124171 | 135289 | -3586 | ||
| 2108 | 71360 | 71930 | 72330 | 71430 | 71570 | 71910 | 210 | 550 | 46666 | 86294 | 1873 | ||
| 2109 | 71540 | 72100 | 72490 | 71590 | 71740 | 72060 | 200 | 520 | 13832 | 41979 | 134 | ||
| 2110 | 71610 | 72260 | 72590 | 71690 | 71800 | 72150 | 190 | 540 | 6133 | 15070 | 810 | ||
| 2111 | 71640 | 72200 | 72640 | 71690 | 72100 | 72090 | 460 | 450 | 3497 | 7651 | 1012 | ||
| 2112 | 71740 | 72080 | 72700 | 71860 | 72130 | 72280 | 390 | 540 | 1560 | 7920 | 160 | ||
| 2201 | 71980 | 72500 | 72850 | 72030 | 72360 | 72430 | 380 | 450 | 321 | 3518 | -24 | ||
| 2202 | 72020 | 72750 | 72880 | 72140 | 72330 | 72530 | 310 | 510 | 99 | 1065 | -3 | ||
| 2203 | 72020 | 72900 | 72990 | 72180 | 72440 | 72480 | 420 | 460 | 24 | 409 | -1 | ||
| 2204 | 72250 | 72890 | 73030 | 72310 | 72340 | 72730 | 90 | 480 | 18 | 301 | -4 | ||
| 2205 | 72150 | 73050 | 73210 | 72340 | 72660 | 72810 | 510 | 660 | 26 | 174 | 2 | ||
| Total | 215667 | 328160 / -3357 | |||||||||||
|
Aluminium
|
2106 | 18295 | 18365 | 18645 | 18330 | 18455 | 18485 | 160 | 190 | 12735 | 23660 | -2125 | |
| 2107 | 18300 | 18455 | 18650 | 18300 | 18435 | 18460 | 135 | 160 | 267640 | 197783 | -4638 | ||
| 2108 | 18280 | 18420 | 18630 | 18290 | 18425 | 18450 | 145 | 170 | 84883 | 145038 | 2808 | ||
| 2109 | 18265 | 18425 | 18605 | 18270 | 18405 | 18425 | 140 | 160 | 36220 | 58039 | 3427 | ||
| 2110 | 18245 | 18385 | 18580 | 18255 | 18385 | 18405 | 140 | 160 | 8111 | 19869 | 172 | ||
| 2111 | 18210 | 18395 | 18545 | 18250 | 18375 | 18370 | 165 | 160 | 969 | 5610 | -4 | ||
| 2112 | 18190 | 18420 | 18505 | 18235 | 18360 | 18345 | 170 | 155 | 563 | 3448 | 68 | ||
| 2201 | 18205 | 18375 | 18530 | 18265 | 18275 | 18395 | 70 | 190 | 235 | 1545 | 79 | ||
| 2202 | 18140 | 18310 | 18430 | 18310 | 18335 | 18380 | 195 | 240 | 12 | 617 | 5 | ||
| 2203 | 18105 | 18410 | 18410 | 18290 | 18290 | 18345 | 185 | 240 | 3 | 217 | -2 | ||
| 2204 | 18075 | 18075 | 18075 | 0 | 0 | 0 | 161 | 0 | |||||
| 2205 | 18120 | 18300 | 18300 | 18115 | 18280 | 18190 | 160 | 70 | 5 | 170 | 1 | ||
| Total | 411376 | 456157 / -209 | |||||||||||
|
Zinc
|
2106 | 22450 | 22610 | 22680 | 22415 | 22415 | 22505 | -35 | 55 | 2685 | 3610 | -775 | |
| 2107 | 22450 | 22590 | 22705 | 22405 | 22410 | 22520 | -40 | 70 | 131327 | 89615 | -3069 | ||
| 2108 | 22430 | 22585 | 22695 | 22390 | 22405 | 22510 | -25 | 80 | 33543 | 43826 | 596 | ||
| 2109 | 22395 | 22570 | 22655 | 22350 | 22355 | 22475 | -40 | 80 | 9890 | 14494 | 1190 | ||
| 2110 | 22345 | 22490 | 22585 | 22310 | 22310 | 22385 | -35 | 40 | 180 | 1739 | 57 | ||
| 2111 | 22330 | 22560 | 22560 | 22275 | 22275 | 22400 | -55 | 70 | 47 | 466 | -2 | ||
| 2112 | 22270 | 22490 | 22490 | 22175 | 22225 | 22265 | -45 | -5 | 5 | 397 | 0 | ||
| 2201 | 22175 | 22280 | 22280 | 22160 | 22160 | 22175 | -15 | 0 | 7 | 289 | -4 | ||
| 2202 | 22240 | 22300 | 22300 | 22155 | 22155 | 22230 | -85 | -10 | 6 | 39 | -6 | ||
| 2203 | 21905 | 22270 | 22270 | 22110 | 22110 | 22195 | 205 | 290 | 6 | 39 | -3 | ||
| 2204 | 21850 | 22275 | 22275 | 22110 | 22110 | 22190 | 260 | 340 | 2 | 50 | -1 | ||
| 2205 | 22005 | 22245 | 22245 | 22050 | 22085 | 22155 | 80 | 150 | 10 | 45 | 1 | ||
| Total | 177708 | 154609 / -2016 | |||||||||||
豫公网安备41010502003434号