| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 71410 | 71080 | 71590 | 70950 | 71190 | 71190 | -220 | -220 | 18475 | 23680 | -4810 | |
| 2107 | 71680 | 71270 | 71830 | 71100 | 71420 | 71390 | -260 | -290 | 108151 | 129667 | -5622 | ||
| 2108 | 71910 | 71540 | 72040 | 71310 | 71610 | 71580 | -300 | -330 | 46133 | 86678 | 384 | ||
| 2109 | 72060 | 71620 | 72190 | 71470 | 71770 | 71770 | -290 | -290 | 12670 | 42520 | 541 | ||
| 2110 | 72150 | 71800 | 72290 | 71600 | 71870 | 71870 | -280 | -280 | 3017 | 15114 | 44 | ||
| 2111 | 72090 | 71910 | 72380 | 71760 | 71930 | 71990 | -160 | -100 | 746 | 7569 | -82 | ||
| 2112 | 72280 | 72020 | 72420 | 71810 | 72100 | 72060 | -180 | -220 | 694 | 7879 | -41 | ||
| 2201 | 72430 | 72130 | 72560 | 72030 | 72230 | 72250 | -200 | -180 | 113 | 3520 | 2 | ||
| 2202 | 72530 | 72340 | 72610 | 72120 | 72350 | 72330 | -180 | -200 | 25 | 1072 | 7 | ||
| 2203 | 72480 | 72230 | 72720 | 72110 | 72410 | 72260 | -70 | -220 | 47 | 410 | 1 | ||
| 2204 | 72730 | 72630 | 72750 | 72240 | 72430 | 72390 | -300 | -340 | 20 | 296 | -5 | ||
| 2205 | 72810 | 72430 | 72480 | 72180 | 72380 | 72350 | -430 | -460 | 26 | 165 | -9 | ||
| Total | 190117 | 318570 / -9590 | |||||||||||
|
Aluminium
|
2106 | 18485 | 18400 | 18520 | 18260 | 18285 | 18365 | -200 | -120 | 15485 | 19370 | -4290 | |
| 2107 | 18460 | 18390 | 18520 | 18220 | 18260 | 18365 | -200 | -95 | 240759 | 193041 | -4742 | ||
| 2108 | 18450 | 18320 | 18495 | 18210 | 18250 | 18345 | -200 | -105 | 80353 | 145425 | 387 | ||
| 2109 | 18425 | 18280 | 18465 | 18195 | 18230 | 18315 | -195 | -110 | 29874 | 58556 | 517 | ||
| 2110 | 18405 | 18240 | 18435 | 18170 | 18210 | 18310 | -195 | -95 | 6036 | 21114 | 1245 | ||
| 2111 | 18370 | 18340 | 18400 | 18155 | 18170 | 18285 | -200 | -85 | 315 | 5651 | 41 | ||
| 2112 | 18345 | 18270 | 18435 | 18140 | 18170 | 18255 | -175 | -90 | 147 | 3498 | 50 | ||
| 2201 | 18395 | 18390 | 18395 | 18145 | 18185 | 18230 | -210 | -165 | 68 | 1557 | 12 | ||
| 2202 | 18380 | 18300 | 18300 | 18300 | 18300 | 18300 | -80 | -80 | 8 | 625 | 8 | ||
| 2203 | 18345 | 18110 | 18115 | 18105 | 18115 | 18105 | -230 | -240 | 4 | 214 | -3 | ||
| 2204 | 18075 | 18255 | 18255 | 18080 | 18080 | 18185 | 5 | 110 | 5 | 160 | -1 | ||
| 2205 | 18190 | 18190 | 18190 | 0 | 0 | 0 | 170 | 0 | |||||
| Total | 373054 | 449381 / -6776 | |||||||||||
|
Zinc
|
2106 | 22505 | 22495 | 22765 | 22475 | 22500 | 22565 | -5 | 60 | 1920 | 3165 | -445 | |
| 2107 | 22520 | 22525 | 22790 | 22460 | 22505 | 22585 | -15 | 65 | 201890 | 91962 | 2347 | ||
| 2108 | 22510 | 22350 | 22765 | 22350 | 22495 | 22565 | -15 | 55 | 47196 | 44692 | 866 | ||
| 2109 | 22475 | 22355 | 22710 | 22355 | 22460 | 22530 | -15 | 55 | 12858 | 14091 | -403 | ||
| 2110 | 22385 | 22365 | 22635 | 22355 | 22380 | 22485 | -5 | 100 | 501 | 1736 | -3 | ||
| 2111 | 22400 | 22450 | 22550 | 22300 | 22300 | 22470 | -100 | 70 | 23 | 468 | 2 | ||
| 2112 | 22265 | 22460 | 22505 | 22285 | 22285 | 22410 | 20 | 145 | 9 | 396 | -1 | ||
| 2201 | 22175 | 22175 | 22175 | 0 | 0 | 0 | 289 | 0 | |||||
| 2202 | 22230 | 22300 | 22300 | 22105 | 22225 | 22210 | -5 | -20 | 3 | 39 | 0 | ||
| 2203 | 22195 | 22195 | 22195 | 0 | 0 | 0 | 39 | 0 | |||||
| 2204 | 22190 | 22190 | 22190 | 0 | 0 | 0 | 50 | 0 | |||||
| 2205 | 22155 | 22200 | 22200 | 22200 | 22200 | 22200 | 45 | 45 | 1 | 45 | 0 | ||
| Total | 264401 | 156972 / 2363 | |||||||||||
豫公网安备41010502003434号