| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 72040 | 71490 | 71830 | 71080 | 71550 | 71460 | -490 | -580 | 38688 | 43881 | -8432 | |
| 2109 | 72100 | 71750 | 71910 | 71110 | 71610 | 71510 | -490 | -590 | 121943 | 136632 | -1801 | ||
| 2110 | 72150 | 71770 | 71980 | 71220 | 71680 | 71600 | -470 | -550 | 31107 | 63374 | 2721 | ||
| 2111 | 72200 | 71840 | 72060 | 71250 | 71780 | 71660 | -420 | -540 | 8673 | 33989 | 1325 | ||
| 2112 | 72240 | 71910 | 72090 | 71320 | 71800 | 71690 | -440 | -550 | 4233 | 22049 | -260 | ||
| 2201 | 72300 | 72130 | 72130 | 71410 | 71880 | 71750 | -420 | -550 | 540 | 7480 | 73 | ||
| 2202 | 72430 | 72230 | 72230 | 71530 | 72090 | 71830 | -340 | -600 | 79 | 2711 | 11 | ||
| 2203 | 72460 | 71820 | 72140 | 71660 | 72060 | 71860 | -400 | -600 | 116 | 1350 | 70 | ||
| 2204 | 72520 | 72370 | 72370 | 71770 | 72200 | 72150 | -320 | -370 | 35 | 624 | 16 | ||
| 2205 | 72590 | 72320 | 72500 | 71850 | 72350 | 72340 | -240 | -250 | 139 | 479 | -27 | ||
| 2206 | 72590 | 72150 | 72590 | 71910 | 72590 | 72340 | 0 | -250 | 28 | 298 | 4 | ||
| 2207 | 72710 | 72710 | 72710 | 72020 | 72540 | 72370 | -170 | -340 | 27 | 167 | 2 | ||
| Total | 205608 | 313034 / -6298 | |||||||||||
|
Aluminium
|
2108 | 19420 | 19420 | 19675 | 19420 | 19660 | 19555 | 240 | 135 | 28452 | 56474 | -7005 | |
| 2109 | 19455 | 19450 | 19695 | 19450 | 19680 | 19570 | 225 | 115 | 225434 | 260037 | -1958 | ||
| 2110 | 19460 | 19485 | 19695 | 19470 | 19690 | 19580 | 230 | 120 | 60938 | 117577 | 9707 | ||
| 2111 | 19465 | 19490 | 19670 | 19475 | 19655 | 19575 | 190 | 110 | 12820 | 37065 | 1105 | ||
| 2112 | 19450 | 19445 | 19645 | 19445 | 19620 | 19550 | 170 | 100 | 1508 | 11054 | 107 | ||
| 2201 | 19405 | 19400 | 19600 | 19400 | 19585 | 19500 | 180 | 95 | 512 | 4935 | -72 | ||
| 2202 | 19360 | 19350 | 19525 | 19350 | 19525 | 19450 | 165 | 90 | 114 | 1983 | -3 | ||
| 2203 | 19335 | 19340 | 19470 | 19340 | 19470 | 19395 | 135 | 60 | 33 | 477 | -9 | ||
| 2204 | 19275 | 19335 | 19465 | 19310 | 19465 | 19330 | 190 | 55 | 27 | 145 | -23 | ||
| 2205 | 19260 | 19380 | 19505 | 19065 | 19505 | 19305 | 245 | 45 | 35 | 191 | -11 | ||
| 2206 | 19245 | 19300 | 19450 | 19260 | 19450 | 19325 | 205 | 80 | 19 | 127 | -8 | ||
| 2207 | 19250 | 19380 | 19450 | 19300 | 19450 | 19385 | 200 | 135 | 5 | 61 | 1 | ||
| Total | 329897 | 490126 / 1831 | |||||||||||
|
Zinc
|
2108 | 22275 | 22280 | 22360 | 22195 | 22350 | 22260 | 75 | -15 | 19874 | 13503 | -4533 | |
| 2109 | 22310 | 22255 | 22380 | 22205 | 22360 | 22285 | 50 | -25 | 164194 | 99014 | -1929 | ||
| 2110 | 22320 | 22300 | 22390 | 22210 | 22365 | 22295 | 45 | -25 | 29328 | 32933 | 2926 | ||
| 2111 | 22310 | 22310 | 22375 | 22200 | 22365 | 22300 | 55 | -10 | 2862 | 5960 | 259 | ||
| 2112 | 22305 | 22325 | 22365 | 22235 | 22340 | 22300 | 35 | -5 | 63 | 644 | -2 | ||
| 2201 | 22275 | 22300 | 22360 | 22205 | 22360 | 22305 | 85 | 30 | 38 | 331 | -5 | ||
| 2202 | 22320 | 22300 | 22400 | 22190 | 22250 | 22325 | -70 | 5 | 134 | 199 | 94 | ||
| 2203 | 22265 | 22255 | 22325 | 22255 | 22285 | 22285 | 20 | 20 | 4 | 27 | -1 | ||
| 2204 | 22215 | 22225 | 22245 | 22200 | 22200 | 22215 | -15 | 0 | 7 | 34 | -5 | ||
| 2205 | 22185 | 22360 | 22360 | 22195 | 22195 | 22295 | 10 | 110 | 4 | 49 | 0 | ||
| 2206 | 22190 | 22270 | 22270 | 22270 | 22270 | 22270 | 80 | 80 | 2 | 14 | 2 | ||
| 2207 | 22175 | 22195 | 22195 | 22195 | 22195 | 22195 | 20 | 20 | 1 | 3 | 1 | ||
| Total | 216511 | 152711 / -3193 | |||||||||||
豫公网安备41010502003434号