| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 71940 | 71990 | 72310 | 71640 | 71760 | 72040 | -180 | 100 | 40675 | 52313 | -6021 | |
| 2109 | 72010 | 72110 | 72410 | 71690 | 71850 | 72100 | -160 | 90 | 132217 | 138433 | 954 | ||
| 2110 | 72100 | 72080 | 72460 | 71760 | 71920 | 72150 | -180 | 50 | 27765 | 60653 | 3641 | ||
| 2111 | 72170 | 72050 | 72490 | 71800 | 71960 | 72200 | -210 | 30 | 10021 | 32664 | 1192 | ||
| 2112 | 72200 | 72120 | 72530 | 71830 | 71970 | 72240 | -230 | 40 | 8476 | 22309 | 2388 | ||
| 2201 | 72210 | 72150 | 72560 | 71940 | 72030 | 72300 | -180 | 90 | 832 | 7407 | 202 | ||
| 2202 | 72550 | 72290 | 72670 | 72120 | 72370 | 72430 | -180 | -120 | 203 | 2700 | 68 | ||
| 2203 | 72590 | 72510 | 72790 | 72170 | 72170 | 72460 | -420 | -130 | 79 | 1280 | 39 | ||
| 2204 | 72480 | 72540 | 72730 | 72290 | 72470 | 72520 | -10 | 40 | 43 | 608 | 12 | ||
| 2205 | 72470 | 72660 | 72800 | 72200 | 72590 | 72590 | 120 | 120 | 80 | 506 | 20 | ||
| 2206 | 71880 | 72200 | 72860 | 72200 | 72610 | 72590 | 730 | 710 | 57 | 294 | 21 | ||
| 2207 | 72400 | 72790 | 72930 | 72390 | 72770 | 72710 | 370 | 310 | 81 | 165 | 30 | ||
| Total | 220529 | 319332 / 2546 | |||||||||||
|
Aluminium
|
2108 | 19590 | 19530 | 19545 | 19325 | 19360 | 19420 | -230 | -170 | 43646 | 63479 | -7258 | |
| 2109 | 19625 | 19550 | 19575 | 19335 | 19370 | 19455 | -255 | -170 | 213238 | 261995 | -24677 | ||
| 2110 | 19615 | 19590 | 19590 | 19340 | 19380 | 19460 | -235 | -155 | 53992 | 107870 | 7300 | ||
| 2111 | 19605 | 19520 | 19555 | 19340 | 19380 | 19465 | -225 | -140 | 17969 | 35960 | 2384 | ||
| 2112 | 19560 | 19510 | 19530 | 19315 | 19340 | 19450 | -220 | -110 | 4767 | 10947 | 1352 | ||
| 2201 | 19515 | 19435 | 19475 | 19270 | 19305 | 19405 | -210 | -110 | 631 | 5007 | -4 | ||
| 2202 | 19490 | 19410 | 19415 | 19260 | 19260 | 19360 | -230 | -130 | 195 | 1986 | 7 | ||
| 2203 | 19475 | 19335 | 19370 | 19240 | 19245 | 19335 | -230 | -140 | 17 | 486 | 11 | ||
| 2204 | 19455 | 19350 | 19360 | 19230 | 19230 | 19275 | -225 | -180 | 21 | 168 | 6 | ||
| 2205 | 19380 | 19345 | 19345 | 19220 | 19240 | 19260 | -140 | -120 | 11 | 202 | 6 | ||
| 2206 | 19385 | 19305 | 19330 | 19225 | 19235 | 19245 | -150 | -140 | 9 | 135 | 5 | ||
| 2207 | 19290 | 19280 | 19280 | 19220 | 19220 | 19250 | -70 | -40 | 4 | 60 | 4 | ||
| Total | 334500 | 488295 / -20864 | |||||||||||
|
Zinc
|
2108 | 22505 | 22385 | 22385 | 22185 | 22215 | 22275 | -290 | -230 | 34480 | 18036 | -7633 | |
| 2109 | 22535 | 22395 | 22410 | 22215 | 22240 | 22310 | -295 | -225 | 159144 | 100943 | -2853 | ||
| 2110 | 22530 | 22380 | 22410 | 22235 | 22255 | 22320 | -275 | -210 | 27828 | 30007 | 2710 | ||
| 2111 | 22515 | 22385 | 22395 | 22230 | 22240 | 22310 | -275 | -205 | 3449 | 5701 | 1240 | ||
| 2112 | 22485 | 22305 | 22365 | 22225 | 22245 | 22305 | -240 | -180 | 84 | 646 | 26 | ||
| 2201 | 22450 | 22230 | 22350 | 22200 | 22200 | 22275 | -250 | -175 | 73 | 336 | 36 | ||
| 2202 | 22440 | 22335 | 22500 | 22190 | 22190 | 22320 | -250 | -120 | 108 | 105 | 74 | ||
| 2203 | 22360 | 22230 | 22300 | 22165 | 22255 | 22265 | -105 | -95 | 9 | 28 | -2 | ||
| 2204 | 22300 | 22260 | 22265 | 22185 | 22220 | 22215 | -80 | -85 | 12 | 39 | -1 | ||
| 2205 | 22350 | 22225 | 22225 | 22175 | 22180 | 22185 | -170 | -165 | 8 | 49 | 0 | ||
| 2206 | 22290 | 22210 | 22210 | 22175 | 22175 | 22190 | -115 | -100 | 5 | 12 | 2 | ||
| 2207 | 22230 | 22175 | 22175 | 22175 | 22175 | 22175 | -55 | -55 | 1 | 2 | 0 | ||
| Total | 225201 | 155904 / -6401 | |||||||||||
豫公网安备41010502003434号