| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 68880 | 68640 | 69180 | 68460 | 68560 | 68800 | -320 | -80 | 56113 | 58421 | -11430 | |
| 2108 | 69020 | 68700 | 69340 | 68580 | 68700 | 68930 | -320 | -90 | 108388 | 117410 | 2712 | ||
| 2109 | 69110 | 68800 | 69480 | 68710 | 68890 | 69100 | -220 | -10 | 34957 | 60032 | 2946 | ||
| 2110 | 69190 | 68930 | 69600 | 68810 | 68950 | 69180 | -240 | -10 | 11787 | 29246 | 1988 | ||
| 2111 | 69150 | 68970 | 69590 | 68860 | 69020 | 69250 | -130 | 100 | 4139 | 14902 | 1935 | ||
| 2112 | 69290 | 69000 | 69680 | 68930 | 69100 | 69280 | -190 | -10 | 1185 | 11138 | 81 | ||
| 2201 | 69520 | 69200 | 69850 | 69140 | 69210 | 69480 | -310 | -40 | 275 | 5753 | -1 | ||
| 2202 | 69710 | 69260 | 69930 | 69260 | 69460 | 69380 | -250 | -330 | 134 | 2291 | -94 | ||
| 2203 | 69630 | 69600 | 69970 | 69440 | 69820 | 69700 | 190 | 70 | 32 | 899 | 3 | ||
| 2204 | 69980 | 69590 | 70060 | 69590 | 69910 | 69750 | -70 | -230 | 13 | 579 | 2 | ||
| 2205 | 70090 | 69620 | 70140 | 69570 | 69840 | 69830 | -250 | -260 | 31 | 373 | 1 | ||
| 2206 | 70080 | 69760 | 70190 | 69720 | 69930 | 69920 | -150 | -160 | 26 | 126 | 6 | ||
| Total | 217080 | 301170 / -1851 | |||||||||||
|
Aluminium
|
2107 | 18765 | 18630 | 18970 | 18630 | 18945 | 18820 | 180 | 55 | 74903 | 75085 | -12609 | |
| 2108 | 18745 | 18730 | 18980 | 18665 | 18930 | 18825 | 185 | 80 | 224525 | 226970 | 19733 | ||
| 2109 | 18710 | 18695 | 18965 | 18650 | 18925 | 18810 | 215 | 100 | 53218 | 91815 | 5896 | ||
| 2110 | 18665 | 18600 | 18925 | 18600 | 18910 | 18785 | 245 | 120 | 18866 | 34052 | 2894 | ||
| 2111 | 18650 | 18610 | 18895 | 18580 | 18895 | 18745 | 245 | 95 | 2560 | 9763 | 570 | ||
| 2112 | 18635 | 18555 | 18870 | 18555 | 18850 | 18750 | 215 | 115 | 280 | 5036 | 50 | ||
| 2201 | 18625 | 18575 | 18825 | 18520 | 18770 | 18660 | 145 | 35 | 126 | 1952 | 8 | ||
| 2202 | 18590 | 18660 | 18745 | 18660 | 18745 | 18665 | 155 | 75 | 11 | 711 | 6 | ||
| 2203 | 18415 | 18635 | 18635 | 18635 | 18635 | 18635 | 220 | 220 | 2 | 237 | 2 | ||
| 2204 | 18460 | 18785 | 18785 | 18695 | 18695 | 18740 | 235 | 280 | 2 | 148 | -1 | ||
| 2205 | 18455 | 18480 | 18700 | 18480 | 18690 | 18615 | 235 | 160 | 22 | 162 | -20 | ||
| 2206 | 18585 | 18600 | 18680 | 18600 | 18600 | 18605 | 15 | 20 | 12 | 30 | 5 | ||
| Total | 374527 | 445961 / 16534 | |||||||||||
|
Zinc
|
2107 | 21835 | 21785 | 22000 | 21745 | 21745 | 21895 | -90 | 60 | 78203 | 28117 | -16045 | |
| 2108 | 21840 | 21805 | 22025 | 21760 | 21760 | 21905 | -80 | 65 | 185852 | 95802 | 11081 | ||
| 2109 | 21815 | 21795 | 22020 | 21770 | 21790 | 21910 | -25 | 95 | 31833 | 27878 | 4694 | ||
| 2110 | 21770 | 21840 | 21995 | 21755 | 21755 | 21880 | -15 | 110 | 6827 | 5699 | 1055 | ||
| 2111 | 21735 | 21805 | 21915 | 21765 | 21765 | 21870 | 30 | 135 | 116 | 835 | -18 | ||
| 2112 | 21740 | 21720 | 21900 | 21720 | 21725 | 21805 | -15 | 65 | 16 | 397 | 5 | ||
| 2201 | 21745 | 21805 | 21860 | 21725 | 21810 | 21800 | 65 | 55 | 6 | 312 | 0 | ||
| 2202 | 21710 | 21790 | 21790 | 21685 | 21685 | 21745 | -25 | 35 | 3 | 29 | 0 | ||
| 2203 | 21605 | 21720 | 21720 | 21720 | 21720 | 21720 | 115 | 115 | 1 | 34 | -1 | ||
| 2204 | 21660 | 21650 | 21705 | 21565 | 21565 | 21660 | -95 | 0 | 6 | 44 | 2 | ||
| 2205 | 21565 | 21655 | 21735 | 21515 | 21535 | 21615 | -30 | 50 | 8 | 52 | -3 | ||
| 2206 | 21240 | 21240 | 21240 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 302871 | 159199 / 770 | |||||||||||
豫公网安备41010502003434号