| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 69210 | 69300 | 69480 | 68620 | 68740 | 68950 | -470 | -260 | 90167 | 103887 | -5097 | |
| 2109 | 69300 | 69340 | 69580 | 68690 | 68810 | 69050 | -490 | -250 | 52591 | 85217 | 59 | ||
| 2110 | 69370 | 69310 | 69630 | 68770 | 68860 | 69130 | -510 | -240 | 12686 | 41374 | -354 | ||
| 2111 | 69380 | 69470 | 69660 | 68840 | 68900 | 69240 | -480 | -140 | 3526 | 22325 | 978 | ||
| 2112 | 69470 | 69480 | 69730 | 68920 | 69040 | 69310 | -430 | -160 | 1331 | 13390 | 46 | ||
| 2201 | 69630 | 69590 | 69810 | 69000 | 69030 | 69300 | -600 | -330 | 423 | 6838 | 49 | ||
| 2202 | 69680 | 69670 | 69870 | 69170 | 69340 | 69550 | -340 | -130 | 103 | 2587 | 21 | ||
| 2203 | 69970 | 69970 | 70040 | 69360 | 69360 | 69830 | -610 | -140 | 26 | 1185 | 17 | ||
| 2204 | 70050 | 70090 | 70120 | 69350 | 69520 | 69840 | -530 | -210 | 16 | 557 | 4 | ||
| 2205 | 70030 | 70200 | 70370 | 69500 | 70370 | 69950 | 340 | -80 | 26 | 370 | -6 | ||
| 2206 | 70220 | 70270 | 70310 | 69650 | 69660 | 70080 | -560 | -140 | 33 | 212 | 11 | ||
| 2207 | 69830 | 69350 | 69690 | 69350 | 69690 | 69520 | -140 | -310 | 2 | 1 | 1 | ||
| Total | 160930 | 277943 / -4271 | |||||||||||
|
Aluminium
|
2108 | 19495 | 19470 | 19530 | 19240 | 19275 | 19370 | -220 | -125 | 180542 | 193213 | -22543 | |
| 2109 | 19500 | 19480 | 19535 | 19250 | 19275 | 19370 | -225 | -130 | 125504 | 212193 | 913 | ||
| 2110 | 19470 | 19435 | 19510 | 19230 | 19260 | 19350 | -210 | -120 | 24028 | 66288 | 1384 | ||
| 2111 | 19445 | 19400 | 19475 | 19205 | 19235 | 19320 | -210 | -125 | 5966 | 20750 | -472 | ||
| 2112 | 19425 | 19360 | 19410 | 19170 | 19210 | 19260 | -215 | -165 | 1606 | 8080 | -95 | ||
| 2201 | 19380 | 19340 | 19395 | 19100 | 19130 | 19265 | -250 | -115 | 675 | 3460 | 27 | ||
| 2202 | 19335 | 19310 | 19345 | 19135 | 19145 | 19240 | -190 | -95 | 33 | 775 | 8 | ||
| 2203 | 19325 | 19325 | 19325 | 19105 | 19105 | 19195 | -220 | -130 | 50 | 401 | 27 | ||
| 2204 | 19300 | 19305 | 19315 | 19120 | 19125 | 19230 | -175 | -70 | 5 | 152 | 2 | ||
| 2205 | 19320 | 19250 | 19285 | 19110 | 19110 | 19185 | -210 | -135 | 14 | 204 | -4 | ||
| 2206 | 19310 | 19225 | 19275 | 19080 | 19080 | 19185 | -230 | -125 | 21 | 109 | 3 | ||
| 2207 | 19235 | 19085 | 19085 | 19085 | 19085 | 19085 | -150 | -150 | 1 | 3 | 1 | ||
| Total | 338445 | 505628 / -20749 | |||||||||||
|
Zinc
|
2108 | 22290 | 22490 | 22635 | 22415 | 22495 | 22525 | 205 | 235 | 150337 | 86744 | 6887 | |
| 2109 | 22260 | 22470 | 22585 | 22375 | 22450 | 22480 | 190 | 220 | 70457 | 60619 | 7847 | ||
| 2110 | 22245 | 22400 | 22555 | 22355 | 22435 | 22455 | 190 | 210 | 17055 | 17395 | 1589 | ||
| 2111 | 22265 | 22445 | 22520 | 22340 | 22395 | 22440 | 130 | 175 | 574 | 3278 | 23 | ||
| 2112 | 22225 | 22390 | 22470 | 22300 | 22340 | 22420 | 115 | 195 | 72 | 476 | 16 | ||
| 2201 | 22145 | 22355 | 22455 | 22280 | 22280 | 22360 | 135 | 215 | 22 | 284 | 9 | ||
| 2202 | 22010 | 22350 | 22350 | 22350 | 22350 | 22350 | 340 | 340 | 1 | 26 | 0 | ||
| 2203 | 21970 | 22315 | 22360 | 22315 | 22320 | 22325 | 350 | 355 | 8 | 29 | -3 | ||
| 2204 | 21850 | 22265 | 22265 | 22215 | 22215 | 22245 | 365 | 395 | 3 | 41 | -3 | ||
| 2205 | 21910 | 22220 | 22290 | 22165 | 22165 | 22215 | 255 | 305 | 5 | 49 | -4 | ||
| 2206 | 22080 | 22270 | 22270 | 21990 | 22270 | 22185 | 190 | 105 | 5 | 9 | 0 | ||
| 2207 | 21760 | 21840 | 21840 | 80 | 80 | 0 | 0 | 0 | |||||
| Total | 238539 | 168950 / 16361 | |||||||||||
豫公网安备41010502003434号