| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 67830 | 67150 | 67370 | 66350 | 66350 | 66780 | -1480 | -1050 | 131010 | 98793 | -7491 | |
| 2108 | 67990 | 67220 | 67500 | 66500 | 66520 | 66910 | -1470 | -1080 | 99184 | 110195 | 4152 | ||
| 2109 | 68140 | 67340 | 67650 | 66660 | 66660 | 67050 | -1480 | -1090 | 34230 | 54069 | 47 | ||
| 2110 | 68130 | 67410 | 67790 | 66800 | 66830 | 67190 | -1300 | -940 | 13814 | 24468 | 1179 | ||
| 2111 | 68190 | 67570 | 67880 | 66830 | 66830 | 67280 | -1360 | -910 | 2122 | 8926 | -19 | ||
| 2112 | 68460 | 67780 | 67980 | 67010 | 67010 | 67410 | -1450 | -1050 | 1953 | 9668 | 80 | ||
| 2201 | 68460 | 67750 | 68140 | 67250 | 67280 | 67590 | -1180 | -870 | 434 | 5612 | 25 | ||
| 2202 | 68650 | 68020 | 68120 | 67380 | 67400 | 67700 | -1250 | -950 | 151 | 1968 | 8 | ||
| 2203 | 68680 | 68050 | 68250 | 67500 | 67500 | 67880 | -1180 | -800 | 162 | 848 | 18 | ||
| 2204 | 68850 | 68210 | 68570 | 67670 | 67700 | 67900 | -1150 | -950 | 263 | 518 | 98 | ||
| 2205 | 68970 | 68370 | 68690 | 67750 | 67750 | 68100 | -1220 | -870 | 117 | 328 | 6 | ||
| 2206 | 69050 | 68370 | 68690 | 67660 | 67660 | 68280 | -1390 | -770 | 78 | 108 | 27 | ||
| Total | 283518 | 315501 / -1870 | |||||||||||
|
Aluminium
|
2107 | 18470 | 18350 | 18460 | 18235 | 18280 | 18335 | -190 | -135 | 229017 | 123705 | -15820 | |
| 2108 | 18460 | 18335 | 18450 | 18220 | 18255 | 18320 | -205 | -140 | 164498 | 181332 | 5100 | ||
| 2109 | 18435 | 18195 | 18430 | 18195 | 18235 | 18300 | -200 | -135 | 44827 | 70263 | 4802 | ||
| 2110 | 18395 | 18290 | 18390 | 18180 | 18215 | 18270 | -180 | -125 | 9402 | 28234 | 1053 | ||
| 2111 | 18345 | 18250 | 18360 | 18150 | 18195 | 18220 | -150 | -125 | 794 | 6595 | 135 | ||
| 2112 | 18335 | 18195 | 18350 | 18155 | 18170 | 18205 | -165 | -130 | 722 | 4407 | 365 | ||
| 2201 | 18305 | 18220 | 18350 | 18150 | 18155 | 18190 | -150 | -115 | 131 | 1592 | -1 | ||
| 2202 | 18320 | 18195 | 18255 | 18110 | 18110 | 18180 | -210 | -140 | 60 | 626 | 2 | ||
| 2203 | 18210 | 18165 | 18185 | 18120 | 18135 | 18150 | -75 | -60 | 76 | 246 | 39 | ||
| 2204 | 18100 | 18165 | 18210 | 18085 | 18135 | 18135 | 35 | 35 | 53 | 156 | 11 | ||
| 2205 | 18220 | 18165 | 18200 | 18060 | 18095 | 18115 | -125 | -105 | 15 | 180 | 1 | ||
| 2206 | 18365 | 18085 | 18085 | 18035 | 18050 | 18055 | -315 | -310 | 13 | 16 | 8 | ||
| Total | 449608 | 417352 / -4305 | |||||||||||
|
Zinc
|
2107 | 22105 | 21770 | 21790 | 21390 | 21515 | 21530 | -590 | -575 | 211681 | 73133 | -3222 | |
| 2108 | 22085 | 21805 | 21805 | 21370 | 21475 | 21505 | -610 | -580 | 127110 | 65011 | 5240 | ||
| 2109 | 22050 | 21760 | 21770 | 21350 | 21460 | 21480 | -590 | -570 | 33631 | 21666 | 2964 | ||
| 2110 | 22035 | 21705 | 21705 | 21325 | 21435 | 21450 | -600 | -585 | 1147 | 4008 | 194 | ||
| 2111 | 21965 | 21570 | 21620 | 21315 | 21375 | 21415 | -590 | -550 | 165 | 729 | -3 | ||
| 2112 | 21905 | 21600 | 21615 | 21225 | 21240 | 21405 | -665 | -500 | 27 | 402 | 4 | ||
| 2201 | 21865 | 21450 | 21500 | 21230 | 21230 | 21280 | -635 | -585 | 54 | 321 | 40 | ||
| 2202 | 21885 | 21445 | 21445 | 21300 | 21320 | 21355 | -565 | -530 | 3 | 30 | 0 | ||
| 2203 | 21765 | 21205 | 21255 | 21205 | 21255 | 21220 | -510 | -545 | 3 | 36 | 0 | ||
| 2204 | 21770 | 21310 | 21310 | 21145 | 21175 | 21210 | -595 | -560 | 6 | 45 | 0 | ||
| 2205 | 21720 | 21400 | 21400 | 21165 | 21185 | 21285 | -535 | -435 | 10 | 50 | 0 | ||
| 2206 | 21850 | 21240 | 21240 | -610 | -610 | 0 | 0 | 0 | |||||
| Total | 373837 | 165431 / 5217 | |||||||||||
豫公网安备41010502003434号