| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2109 | 69180 | 69060 | 69290 | 68780 | 69210 | 68990 | 30 | -190 | 31740 | 58248 | -5548 | |
| 2110 | 69100 | 68910 | 69190 | 68620 | 69130 | 68870 | 30 | -230 | 99494 | 126661 | -4176 | ||
| 2111 | 68980 | 68750 | 69080 | 68530 | 69000 | 68760 | 20 | -220 | 21358 | 64390 | 2278 | ||
| 2112 | 68930 | 68700 | 69020 | 68490 | 68920 | 68710 | -10 | -220 | 7152 | 40418 | -69 | ||
| 2201 | 68930 | 68830 | 69000 | 68470 | 68900 | 68700 | -30 | -230 | 2236 | 15631 | 147 | ||
| 2202 | 68820 | 68810 | 69000 | 68510 | 68850 | 68720 | 30 | -100 | 150 | 5720 | 41 | ||
| 2203 | 68840 | 68690 | 69010 | 68550 | 69010 | 68730 | 170 | -110 | 147 | 3131 | 62 | ||
| 2204 | 68920 | 68900 | 68900 | 68650 | 68650 | 68720 | -270 | -200 | 18 | 1247 | 3 | ||
| 2205 | 68750 | 68580 | 69060 | 68570 | 68800 | 68680 | 50 | -70 | 27 | 650 | -1 | ||
| 2206 | 68900 | 68700 | 68970 | 68520 | 68970 | 68630 | 70 | -270 | 12 | 451 | -2 | ||
| 2207 | 68940 | 68940 | 68940 | 0 | 0 | 0 | 240 | 0 | |||||
| 2208 | 69150 | 68750 | 68880 | 68630 | 68880 | 68780 | -270 | -370 | 16 | 85 | 8 | ||
| Total | 162350 | 316872 / -7257 | |||||||||||
|
Aluminium
|
2109 | 20515 | 20475 | 20910 | 20460 | 20895 | 20680 | 380 | 165 | 51555 | 78068 | -5554 | |
| 2110 | 20525 | 20485 | 20910 | 20460 | 20890 | 20685 | 365 | 160 | 386435 | 346139 | 38697 | ||
| 2111 | 20500 | 20485 | 20890 | 20450 | 20890 | 20670 | 390 | 170 | 132650 | 134937 | 21338 | ||
| 2112 | 20470 | 20445 | 20845 | 20420 | 20825 | 20645 | 355 | 175 | 26254 | 43125 | 5221 | ||
| 2201 | 20415 | 20420 | 20775 | 20365 | 20775 | 20585 | 360 | 170 | 6863 | 12450 | 1643 | ||
| 2202 | 20375 | 20345 | 20690 | 20310 | 20680 | 20530 | 305 | 155 | 868 | 4200 | 331 | ||
| 2203 | 20325 | 20305 | 20645 | 20305 | 20640 | 20485 | 315 | 160 | 880 | 1754 | 226 | ||
| 2204 | 20295 | 20260 | 20565 | 20260 | 20565 | 20435 | 270 | 140 | 65 | 600 | 11 | ||
| 2205 | 20240 | 20230 | 20615 | 20225 | 20530 | 20435 | 290 | 195 | 87 | 468 | 15 | ||
| 2206 | 20225 | 20230 | 20485 | 20215 | 20485 | 20360 | 260 | 135 | 28 | 345 | 3 | ||
| 2207 | 20260 | 20270 | 20500 | 20225 | 20500 | 20365 | 240 | 105 | 46 | 238 | 11 | ||
| 2208 | 20275 | 20330 | 20500 | 20330 | 20500 | 20435 | 225 | 160 | 3 | 13 | 0 | ||
| Total | 605734 | 622337 / 61942 | |||||||||||
|
Zinc
|
2109 | 22580 | 22480 | 22525 | 22260 | 22395 | 22385 | -185 | -195 | 25439 | 18726 | -4792 | |
| 2110 | 22590 | 22505 | 22520 | 22240 | 22385 | 22380 | -205 | -210 | 203440 | 89263 | -4173 | ||
| 2111 | 22555 | 22350 | 22505 | 22230 | 22370 | 22345 | -185 | -210 | 43041 | 32981 | 4154 | ||
| 2112 | 22525 | 22440 | 22475 | 22210 | 22365 | 22335 | -160 | -190 | 2900 | 9019 | 255 | ||
| 2201 | 22475 | 22365 | 22450 | 22200 | 22340 | 22330 | -135 | -145 | 167 | 672 | 3 | ||
| 2202 | 22410 | 22300 | 22300 | 22260 | 22260 | 22280 | -150 | -130 | 2 | 463 | -1 | ||
| 2203 | 22400 | 22300 | 22335 | 22255 | 22335 | 22295 | -65 | -105 | 3 | 42 | -1 | ||
| 2204 | 22320 | 22320 | 22320 | 0 | 0 | 0 | 33 | 0 | |||||
| 2205 | 22355 | 22135 | 22135 | 22135 | 22135 | 22135 | -220 | -220 | 5 | 64 | 2 | ||
| 2206 | 22425 | 22425 | 22425 | 0 | 0 | 0 | 20 | 0 | |||||
| 2207 | 22325 | 22325 | 22325 | 0 | 0 | 0 | 9 | 0 | |||||
| 2208 | 22305 | 22180 | 22180 | 22180 | 22180 | 22180 | -125 | -125 | 1 | 11 | 0 | ||
| Total | 274998 | 151303 / -4553 | |||||||||||
豫公网安备41010502003434号