| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2109 | 69620 | 69050 | 69420 | 68730 | 69250 | 69160 | -370 | -460 | 20775 | 39895 | -3810 | |
| 2110 | 69590 | 68860 | 69230 | 68510 | 69020 | 68840 | -570 | -750 | 100627 | 126108 | -4297 | ||
| 2111 | 69460 | 68600 | 69130 | 68410 | 68930 | 68740 | -530 | -720 | 32913 | 74765 | 605 | ||
| 2112 | 69350 | 68660 | 69050 | 68360 | 68880 | 68690 | -470 | -660 | 11715 | 44168 | 268 | ||
| 2201 | 69340 | 68620 | 69020 | 68330 | 68850 | 68640 | -490 | -700 | 2665 | 17969 | -31 | ||
| 2202 | 69460 | 68660 | 69020 | 68360 | 68840 | 68620 | -620 | -840 | 777 | 6757 | 105 | ||
| 2203 | 69460 | 68580 | 69050 | 68490 | 68880 | 68800 | -580 | -660 | 42 | 3446 | -10 | ||
| 2204 | 69610 | 68570 | 69060 | 68500 | 68930 | 68680 | -680 | -930 | 45 | 1351 | 8 | ||
| 2205 | 69580 | 68890 | 69150 | 68520 | 69110 | 68870 | -470 | -710 | 97 | 749 | 35 | ||
| 2206 | 69590 | 68740 | 69130 | 68510 | 68940 | 68800 | -650 | -790 | 73 | 484 | 10 | ||
| 2207 | 69690 | 68650 | 68830 | 68560 | 68830 | 68630 | -860 | -1060 | 33 | 270 | 18 | ||
| 2208 | 69270 | 68640 | 68930 | 68360 | 68930 | 68640 | -340 | -630 | 3 | 84 | -1 | ||
| Total | 169765 | 316046 / -7100 | |||||||||||
|
Aluminium
|
2109 | 21175 | 20905 | 21500 | 20905 | 21475 | 21190 | 300 | 15 | 20435 | 36715 | -6665 | |
| 2110 | 21170 | 21055 | 21490 | 20910 | 21460 | 21200 | 290 | 30 | 330929 | 310483 | -375 | ||
| 2111 | 21160 | 20925 | 21485 | 20905 | 21445 | 21185 | 285 | 25 | 143342 | 189314 | 8982 | ||
| 2112 | 21110 | 20935 | 21435 | 20860 | 21400 | 21165 | 290 | 55 | 39900 | 59346 | 4089 | ||
| 2201 | 21020 | 20920 | 21355 | 20785 | 21300 | 21070 | 280 | 50 | 10425 | 18952 | 970 | ||
| 2202 | 20875 | 20780 | 21265 | 20705 | 21265 | 21045 | 390 | 170 | 2423 | 8850 | -80 | ||
| 2203 | 20850 | 20685 | 21250 | 20685 | 21195 | 21035 | 345 | 185 | 413 | 3997 | 127 | ||
| 2204 | 20915 | 20710 | 21140 | 20630 | 21140 | 21000 | 225 | 85 | 289 | 668 | -135 | ||
| 2205 | 20855 | 20575 | 21115 | 20575 | 21115 | 20890 | 260 | 35 | 44 | 511 | 10 | ||
| 2206 | 20800 | 20505 | 21110 | 20505 | 21110 | 20810 | 310 | 10 | 18 | 359 | -4 | ||
| 2207 | 20750 | 20535 | 21170 | 20535 | 21005 | 20810 | 255 | 60 | 24 | 266 | 9 | ||
| 2208 | 20615 | 20600 | 20600 | 20600 | 20600 | 20600 | -15 | -15 | 1 | 21 | 0 | ||
| Total | 548243 | 629482 / 6928 | |||||||||||
|
Zinc
|
2109 | 22270 | 22110 | 22300 | 22050 | 22260 | 22210 | -10 | -60 | 4330 | 6045 | -1985 | |
| 2110 | 22305 | 22190 | 22300 | 22010 | 22270 | 22185 | -35 | -120 | 150819 | 99126 | 551 | ||
| 2111 | 22300 | 22125 | 22290 | 22005 | 22260 | 22180 | -40 | -120 | 45493 | 39585 | 1110 | ||
| 2112 | 22275 | 22140 | 22270 | 21985 | 22250 | 22150 | -25 | -125 | 7889 | 11142 | 659 | ||
| 2201 | 22295 | 22075 | 22240 | 22055 | 22215 | 22155 | -80 | -140 | 179 | 892 | -11 | ||
| 2202 | 22135 | 22105 | 22225 | 22040 | 22225 | 22120 | 90 | -15 | 7 | 465 | 1 | ||
| 2203 | 22375 | 22375 | 22375 | 0 | 0 | 0 | 43 | 0 | |||||
| 2204 | 22290 | 22090 | 22090 | 22010 | 22010 | 22050 | -280 | -240 | 2 | 33 | 0 | ||
| 2205 | 22180 | 22105 | 22130 | 22105 | 22130 | 22125 | -50 | -55 | 7 | 65 | 0 | ||
| 2206 | 22360 | 22360 | 22360 | 0 | 0 | 0 | 20 | 0 | |||||
| 2207 | 22095 | 22095 | 22095 | 0 | 0 | 0 | 12 | 0 | |||||
| 2208 | 22105 | 22105 | 22105 | 22105 | 22105 | 22105 | 0 | 0 | 1 | 12 | 1 | ||
| Total | 208727 | 157440 / 326 | |||||||||||
豫公网安备41010502003434号