| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 69080 | 68620 | 68960 | 66960 | 67260 | 67830 | -1820 | -1250 | 159616 | 106284 | -5394 | |
| 2108 | 69210 | 68820 | 69140 | 67080 | 67380 | 67990 | -1830 | -1220 | 112378 | 106043 | 5193 | ||
| 2109 | 69330 | 68750 | 69240 | 67220 | 67560 | 68140 | -1770 | -1190 | 44062 | 54022 | -141 | ||
| 2110 | 69430 | 68790 | 69330 | 67360 | 67640 | 68130 | -1790 | -1300 | 17263 | 23289 | 1130 | ||
| 2111 | 69470 | 69000 | 69380 | 67470 | 67800 | 68190 | -1670 | -1280 | 4735 | 8945 | 147 | ||
| 2112 | 69620 | 69280 | 69490 | 67590 | 67880 | 68460 | -1740 | -1160 | 2774 | 9588 | 266 | ||
| 2201 | 69820 | 69310 | 69690 | 67770 | 67990 | 68460 | -1830 | -1360 | 657 | 5587 | 91 | ||
| 2202 | 69990 | 69440 | 69770 | 68000 | 68050 | 68650 | -1940 | -1340 | 326 | 1960 | 141 | ||
| 2203 | 70220 | 69370 | 69710 | 68120 | 68120 | 68680 | -2100 | -1540 | 168 | 830 | 97 | ||
| 2204 | 70280 | 69640 | 69850 | 68310 | 68310 | 68850 | -1970 | -1430 | 134 | 420 | 30 | ||
| 2205 | 70260 | 69780 | 70080 | 68350 | 68350 | 68970 | -1910 | -1290 | 120 | 322 | 31 | ||
| 2206 | 70480 | 69900 | 69980 | 68410 | 68530 | 69050 | -1950 | -1430 | 72 | 81 | 36 | ||
| Total | 342305 | 317371 / 1627 | |||||||||||
|
Aluminium
|
2107 | 18725 | 18465 | 18580 | 18370 | 18380 | 18470 | -345 | -255 | 271461 | 139525 | -20519 | |
| 2108 | 18705 | 18550 | 18560 | 18350 | 18370 | 18460 | -335 | -245 | 174456 | 176232 | 1954 | ||
| 2109 | 18670 | 18460 | 18540 | 18335 | 18345 | 18435 | -325 | -235 | 42729 | 65461 | 257 | ||
| 2110 | 18620 | 18560 | 18560 | 18300 | 18310 | 18395 | -310 | -225 | 9984 | 27181 | 736 | ||
| 2111 | 18605 | 18490 | 18490 | 18260 | 18390 | 18345 | -215 | -260 | 1385 | 6460 | 383 | ||
| 2112 | 18555 | 18370 | 18430 | 18230 | 18250 | 18335 | -305 | -220 | 533 | 4042 | 58 | ||
| 2201 | 18540 | 18425 | 18425 | 18185 | 18250 | 18305 | -290 | -235 | 318 | 1593 | -83 | ||
| 2202 | 18545 | 18325 | 18360 | 18260 | 18265 | 18320 | -280 | -225 | 23 | 624 | -3 | ||
| 2203 | 18565 | 18170 | 18235 | 18170 | 18235 | 18210 | -330 | -355 | 3 | 207 | 2 | ||
| 2204 | 18440 | 18255 | 18255 | 18030 | 18160 | 18100 | -280 | -340 | 16 | 145 | 3 | ||
| 2205 | 18410 | 18215 | 18330 | 18170 | 18250 | 18220 | -160 | -190 | 11 | 179 | -1 | ||
| 2206 | 18430 | 18365 | 18365 | -65 | -65 | 0 | 8 | 0 | |||||
| Total | 500919 | 421657 / -17213 | |||||||||||
|
Zinc
|
2107 | 22640 | 22450 | 22495 | 21845 | 21935 | 22105 | -705 | -535 | 301904 | 76355 | -11024 | |
| 2108 | 22585 | 22365 | 22415 | 21835 | 21915 | 22085 | -670 | -500 | 149550 | 59771 | 2325 | ||
| 2109 | 22540 | 22465 | 22465 | 21800 | 21880 | 22050 | -660 | -490 | 39020 | 18702 | 724 | ||
| 2110 | 22515 | 22415 | 22415 | 21795 | 21850 | 22035 | -665 | -480 | 1483 | 3814 | 372 | ||
| 2111 | 22470 | 22205 | 22300 | 21740 | 21800 | 21965 | -670 | -505 | 495 | 732 | 179 | ||
| 2112 | 22420 | 22330 | 22330 | 21715 | 21715 | 21905 | -705 | -515 | 82 | 398 | 1 | ||
| 2201 | 22390 | 21950 | 22075 | 21655 | 21680 | 21865 | -710 | -525 | 29 | 281 | -7 | ||
| 2202 | 22390 | 21855 | 21920 | 21855 | 21920 | 21885 | -470 | -505 | 3 | 30 | -2 | ||
| 2203 | 22265 | 21725 | 21800 | 21725 | 21740 | 21765 | -525 | -500 | 4 | 36 | 1 | ||
| 2204 | 22200 | 22035 | 22035 | 21565 | 21785 | 21770 | -415 | -430 | 7 | 45 | 0 | ||
| 2205 | 22230 | 22000 | 22000 | 21615 | 21700 | 21720 | -530 | -510 | 9 | 50 | 5 | ||
| 2206 | 22115 | 21850 | 21850 | -265 | -265 | 0 | 0 | 0 | |||||
| Total | 492586 | 160214 / -7426 | |||||||||||
豫公网安备41010502003434号