| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 67910 | 67880 | 68690 | 67810 | 68020 | 68190 | 110 | 280 | 80128 | 96552 | -6185 | |
| 2109 | 67970 | 68020 | 68730 | 67860 | 68060 | 68270 | 90 | 300 | 62658 | 90869 | 2151 | ||
| 2110 | 68060 | 68040 | 68800 | 67940 | 68140 | 68330 | 80 | 270 | 14126 | 43588 | 292 | ||
| 2111 | 68120 | 68010 | 68840 | 68000 | 68150 | 68370 | 30 | 250 | 3838 | 24119 | 950 | ||
| 2112 | 68180 | 68270 | 68890 | 68060 | 68160 | 68400 | -20 | 220 | 1476 | 13784 | 283 | ||
| 2201 | 68350 | 68370 | 68970 | 68240 | 68300 | 68500 | -50 | 150 | 243 | 6972 | 29 | ||
| 2202 | 68500 | 68550 | 69160 | 68360 | 68440 | 68590 | -60 | 90 | 243 | 2620 | 4 | ||
| 2203 | 68570 | 68630 | 69310 | 68500 | 68610 | 68700 | 40 | 130 | 55 | 1227 | 24 | ||
| 2204 | 68740 | 68650 | 69530 | 68570 | 68610 | 68960 | -130 | 220 | 60 | 574 | -10 | ||
| 2205 | 68970 | 68790 | 69460 | 68790 | 68800 | 69000 | -170 | 30 | 60 | 380 | -17 | ||
| 2206 | 68940 | 69470 | 69470 | 68920 | 68960 | 69270 | 20 | 330 | 30 | 232 | 18 | ||
| 2207 | 68970 | 69260 | 69550 | 69100 | 69140 | 69300 | 170 | 330 | 30 | 31 | 24 | ||
| Total | 162947 | 280948 / -2437 | |||||||||||
|
Aluminium
|
2108 | 19045 | 19015 | 19245 | 18855 | 18875 | 19025 | -170 | -20 | 213025 | 131040 | -24783 | |
| 2109 | 19060 | 19090 | 19260 | 18860 | 18885 | 19035 | -175 | -25 | 213900 | 225555 | 8438 | ||
| 2110 | 19045 | 19070 | 19250 | 18855 | 18880 | 19025 | -165 | -20 | 51817 | 75425 | 4927 | ||
| 2111 | 19030 | 19050 | 19230 | 18840 | 18890 | 19010 | -140 | -20 | 7897 | 20936 | 964 | ||
| 2112 | 18995 | 19045 | 19195 | 18825 | 18865 | 19000 | -130 | 5 | 602 | 7801 | -15 | ||
| 2201 | 18990 | 19015 | 19165 | 18805 | 18845 | 18930 | -145 | -60 | 727 | 3308 | 77 | ||
| 2202 | 18920 | 19020 | 19035 | 18785 | 18785 | 18925 | -135 | 5 | 38 | 799 | 19 | ||
| 2203 | 18915 | 19005 | 19015 | 18775 | 18780 | 18970 | -135 | 55 | 19 | 427 | 16 | ||
| 2204 | 18930 | 18985 | 18985 | 18845 | 18845 | 18875 | -85 | -55 | 21 | 172 | 15 | ||
| 2205 | 18875 | 18965 | 19080 | 18760 | 18760 | 19015 | -115 | 140 | 59 | 189 | -12 | ||
| 2206 | 18830 | 18925 | 19050 | 18755 | 18755 | 18940 | -75 | 110 | 5 | 110 | 1 | ||
| 2207 | 18825 | 18915 | 18915 | 18915 | 18915 | 18915 | 90 | 90 | 1 | 5 | 1 | ||
| Total | 488111 | 465767 / -10352 | |||||||||||
|
Zinc
|
2108 | 22480 | 22440 | 22600 | 22095 | 22170 | 22340 | -310 | -140 | 161467 | 77200 | -18007 | |
| 2109 | 22430 | 22400 | 22555 | 22090 | 22155 | 22320 | -275 | -110 | 96029 | 67161 | -2239 | ||
| 2110 | 22405 | 22335 | 22525 | 22070 | 22135 | 22295 | -270 | -110 | 20178 | 19676 | -34 | ||
| 2111 | 22390 | 22305 | 22490 | 22055 | 22135 | 22290 | -255 | -100 | 1129 | 3183 | -240 | ||
| 2112 | 22345 | 22280 | 22360 | 22045 | 22080 | 22215 | -265 | -130 | 38 | 519 | 21 | ||
| 2201 | 22190 | 22300 | 22300 | 22135 | 22135 | 22195 | -55 | 5 | 4 | 287 | 3 | ||
| 2202 | 22350 | 22230 | 22230 | -120 | -120 | 0 | 26 | 0 | |||||
| 2203 | 22215 | 22100 | 22100 | 22100 | 22100 | 22100 | -115 | -115 | 1 | 29 | 0 | ||
| 2204 | 22245 | 22025 | 22025 | -220 | -220 | 0 | 41 | 0 | |||||
| 2205 | 22195 | 22110 | 22110 | 22050 | 22075 | 22090 | -120 | -105 | 8 | 47 | 2 | ||
| 2206 | 22180 | 22180 | 22180 | 22045 | 22100 | 22105 | -80 | -75 | 3 | 10 | -1 | ||
| 2207 | 21860 | 21925 | 22120 | 21925 | 22120 | 22020 | 260 | 160 | 2 | 0 | 0 | ||
| Total | 278859 | 168179 / -20495 | |||||||||||
豫公网安备41010502003434号