| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 71490 | 71160 | 71600 | 70790 | 71000 | 71130 | -490 | -360 | 19050 | 16120 | -4820 | |
| 2107 | 71610 | 71400 | 71880 | 71050 | 71290 | 71490 | -320 | -120 | 102273 | 132479 | 1535 | ||
| 2108 | 71830 | 71560 | 72080 | 71260 | 71490 | 71690 | -340 | -140 | 40262 | 90258 | 2534 | ||
| 2109 | 71980 | 71720 | 72260 | 71440 | 71680 | 71870 | -300 | -110 | 13644 | 45059 | 463 | ||
| 2110 | 72100 | 71840 | 72380 | 71580 | 71790 | 72000 | -310 | -100 | 2837 | 15280 | 94 | ||
| 2111 | 72240 | 72170 | 72470 | 71760 | 71960 | 72080 | -280 | -160 | 321 | 7665 | 69 | ||
| 2112 | 72230 | 71910 | 72540 | 71800 | 72050 | 72200 | -180 | -30 | 775 | 8105 | -39 | ||
| 2201 | 72590 | 72330 | 72600 | 71930 | 72160 | 72260 | -430 | -330 | 129 | 3549 | 26 | ||
| 2202 | 72210 | 72490 | 72710 | 72100 | 72260 | 72460 | 50 | 250 | 37 | 1233 | 15 | ||
| 2203 | 72300 | 72730 | 72730 | 72210 | 72390 | 72570 | 90 | 270 | 22 | 426 | 1 | ||
| 2204 | 72650 | 72660 | 76990 | 72390 | 76990 | 73020 | 4340 | 370 | 10 | 294 | -5 | ||
| 2205 | 72660 | 72510 | 72840 | 72310 | 72310 | 72570 | -350 | -90 | 19 | 169 | -8 | ||
| Total | 179379 | 320637 / -135 | |||||||||||
|
Aluminium
|
2106 | 18400 | 18430 | 18640 | 18405 | 18460 | 18500 | 60 | 100 | 10800 | 10295 | -5760 | |
| 2107 | 18375 | 18450 | 18640 | 18360 | 18440 | 18510 | 65 | 135 | 258818 | 186440 | -4901 | ||
| 2108 | 18365 | 18415 | 18625 | 18360 | 18415 | 18495 | 50 | 130 | 99787 | 150451 | 2271 | ||
| 2109 | 18350 | 18400 | 18595 | 18335 | 18390 | 18470 | 40 | 120 | 35204 | 58289 | -1643 | ||
| 2110 | 18340 | 18360 | 18570 | 18310 | 18350 | 18450 | 10 | 110 | 6670 | 21689 | -187 | ||
| 2111 | 18310 | 18350 | 18540 | 18285 | 18330 | 18435 | 20 | 125 | 839 | 5722 | 33 | ||
| 2112 | 18295 | 18375 | 18500 | 18275 | 18345 | 18365 | 50 | 70 | 251 | 3635 | 67 | ||
| 2201 | 18295 | 18385 | 18480 | 18285 | 18390 | 18420 | 95 | 125 | 380 | 1501 | -80 | ||
| 2202 | 18285 | 18360 | 18400 | 18310 | 18315 | 18355 | 30 | 70 | 17 | 627 | 1 | ||
| 2203 | 18195 | 18260 | 18355 | 18260 | 18355 | 18335 | 160 | 140 | 8 | 208 | -6 | ||
| 2204 | 18185 | 18235 | 18330 | 18225 | 18330 | 18260 | 145 | 75 | 65 | 154 | -6 | ||
| 2205 | 18210 | 18420 | 18420 | 18220 | 18260 | 18250 | 50 | 40 | 10 | 170 | -1 | ||
| Total | 412849 | 439181 / -10212 | |||||||||||
|
Zinc
|
2106 | 22620 | 22630 | 22685 | 22270 | 22415 | 22430 | -205 | -190 | 1345 | 1735 | -590 | |
| 2107 | 22580 | 22605 | 22710 | 22230 | 22400 | 22470 | -180 | -110 | 172330 | 88682 | -4119 | ||
| 2108 | 22565 | 22610 | 22690 | 22210 | 22380 | 22455 | -185 | -110 | 56988 | 49049 | 2055 | ||
| 2109 | 22520 | 22595 | 22655 | 22195 | 22340 | 22400 | -180 | -120 | 14285 | 15544 | 1020 | ||
| 2110 | 22490 | 22510 | 22580 | 22150 | 22275 | 22315 | -215 | -175 | 539 | 1907 | 43 | ||
| 2111 | 22390 | 22420 | 22465 | 22135 | 22200 | 22245 | -190 | -145 | 33 | 457 | -11 | ||
| 2112 | 22405 | 22415 | 22465 | 22345 | 22390 | 22400 | -15 | -5 | 4 | 398 | 1 | ||
| 2201 | 22310 | 22445 | 22445 | 22285 | 22285 | 22365 | -25 | 55 | 4 | 290 | 0 | ||
| 2202 | 22335 | 22150 | 22150 | 22015 | 22075 | 22080 | -260 | -255 | 3 | 36 | -1 | ||
| 2203 | 22195 | 22195 | 22195 | 0 | 0 | 0 | 39 | 0 | |||||
| 2204 | 22060 | 22185 | 22185 | 22020 | 22020 | 22100 | -40 | 40 | 2 | 47 | -1 | ||
| 2205 | 22180 | 22170 | 22170 | 22000 | 22000 | 22055 | -180 | -125 | 3 | 47 | 2 | ||
| Total | 245536 | 158231 / -1601 | |||||||||||
豫公网安备41010502003434号