| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2109 | 69880 | 70200 | 70420 | 69070 | 69070 | 69620 | -810 | -260 | 22991 | 43705 | -4176 | |
| 2110 | 70170 | 70200 | 70290 | 68860 | 68900 | 69590 | -1270 | -580 | 117263 | 130405 | -1708 | ||
| 2111 | 70080 | 70070 | 70170 | 68760 | 68790 | 69460 | -1290 | -620 | 37672 | 74160 | 1842 | ||
| 2112 | 69950 | 69920 | 70080 | 68700 | 68700 | 69350 | -1250 | -600 | 15455 | 43900 | 1342 | ||
| 2201 | 70010 | 69910 | 70050 | 68670 | 68700 | 69340 | -1310 | -670 | 6319 | 18000 | 1919 | ||
| 2202 | 69940 | 70010 | 70090 | 68680 | 68680 | 69460 | -1260 | -480 | 1246 | 6652 | 554 | ||
| 2203 | 70010 | 69720 | 69840 | 68730 | 68730 | 69460 | -1280 | -550 | 235 | 3456 | 102 | ||
| 2204 | 70070 | 69760 | 69760 | 68790 | 68790 | 69610 | -1280 | -460 | 89 | 1343 | 61 | ||
| 2205 | 70080 | 69960 | 70090 | 68730 | 68760 | 69580 | -1320 | -500 | 67 | 714 | 20 | ||
| 2206 | 70060 | 69800 | 70060 | 68870 | 68870 | 69590 | -1190 | -470 | 26 | 474 | -1 | ||
| 2207 | 70000 | 69680 | 69840 | 69510 | 69510 | 69690 | -490 | -310 | 17 | 252 | -6 | ||
| 2208 | 69800 | 69540 | 69540 | 69000 | 69000 | 69270 | -800 | -530 | 2 | 85 | -1 | ||
| Total | 201382 | 323146 / -52 | |||||||||||
|
Aluminium
|
2109 | 21315 | 21300 | 21325 | 21080 | 21105 | 21175 | -210 | -140 | 29075 | 43380 | -10230 | |
| 2110 | 21325 | 21305 | 21340 | 21050 | 21075 | 21170 | -250 | -155 | 371785 | 310856 | -26508 | ||
| 2111 | 21315 | 21260 | 21335 | 21040 | 21075 | 21160 | -240 | -155 | 139956 | 180332 | 4173 | ||
| 2112 | 21280 | 21205 | 21290 | 20990 | 21020 | 21110 | -260 | -170 | 38459 | 55257 | 3990 | ||
| 2201 | 21220 | 21205 | 21225 | 20885 | 20935 | 21020 | -285 | -200 | 12878 | 17982 | 2300 | ||
| 2202 | 21140 | 21110 | 21135 | 19800 | 20875 | 20875 | -265 | -265 | 4415 | 8930 | 2173 | ||
| 2203 | 21105 | 20985 | 21010 | 20790 | 20795 | 20850 | -310 | -255 | 2112 | 3870 | 2008 | ||
| 2204 | 20980 | 20950 | 21040 | 20790 | 20865 | 20915 | -115 | -65 | 358 | 803 | 123 | ||
| 2205 | 20975 | 20880 | 20920 | 20760 | 20760 | 20855 | -215 | -120 | 68 | 501 | -3 | ||
| 2206 | 20935 | 20850 | 20895 | 20735 | 20750 | 20800 | -185 | -135 | 7 | 363 | 1 | ||
| 2207 | 20935 | 20805 | 20805 | 20730 | 20730 | 20750 | -205 | -185 | 6 | 257 | 1 | ||
| 2208 | 20760 | 20555 | 20715 | 20505 | 20645 | 20615 | -115 | -145 | 6 | 21 | 3 | ||
| Total | 599125 | 622552 / -21969 | |||||||||||
|
Zinc
|
2109 | 22420 | 22450 | 22490 | 22180 | 22180 | 22270 | -240 | -150 | 7385 | 8030 | -3310 | |
| 2110 | 22420 | 22480 | 22500 | 22160 | 22165 | 22305 | -255 | -115 | 168041 | 98575 | 9498 | ||
| 2111 | 22410 | 22490 | 22495 | 22155 | 22160 | 22300 | -250 | -110 | 46598 | 38475 | 4420 | ||
| 2112 | 22395 | 22420 | 22455 | 22140 | 22140 | 22275 | -255 | -120 | 7027 | 10483 | 748 | ||
| 2201 | 22345 | 22355 | 22410 | 22125 | 22125 | 22295 | -220 | -50 | 314 | 903 | 86 | ||
| 2202 | 22315 | 22135 | 22135 | -180 | -180 | 0 | 464 | 0 | |||||
| 2203 | 22395 | 22375 | 22375 | -20 | -20 | 0 | 43 | 0 | |||||
| 2204 | 22290 | 22290 | 22290 | 0 | 0 | 0 | 33 | 0 | |||||
| 2205 | 22390 | 22180 | 22180 | -210 | -210 | 0 | 65 | 0 | |||||
| 2206 | 22425 | 22360 | 22360 | -65 | -65 | 0 | 20 | 0 | |||||
| 2207 | 22250 | 22160 | 22160 | 22040 | 22040 | 22095 | -210 | -155 | 3 | 12 | 2 | ||
| 2208 | 22180 | 22105 | 22105 | -75 | -75 | 0 | 11 | 0 | |||||
| Total | 229368 | 157114 / 11444 | |||||||||||
豫公网安备41010502003434号