| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2109 | 69550 | 69600 | 69820 | 69050 | 69250 | 69460 | -300 | -90 | 21925 | 26220 | -6280 | |
| 2110 | 69380 | 69550 | 69710 | 68870 | 69070 | 69330 | -310 | -50 | 77174 | 122433 | -966 | ||
| 2111 | 69310 | 69460 | 69630 | 68810 | 69020 | 69260 | -290 | -50 | 25827 | 75916 | -811 | ||
| 2112 | 69260 | 69210 | 69580 | 68770 | 69000 | 69220 | -260 | -40 | 9930 | 45958 | 915 | ||
| 2201 | 69260 | 69400 | 69560 | 68770 | 68930 | 69210 | -330 | -50 | 2738 | 18646 | 167 | ||
| 2202 | 69240 | 69350 | 69560 | 68780 | 68910 | 69280 | -330 | 40 | 542 | 7112 | 178 | ||
| 2203 | 69400 | 69420 | 69540 | 68880 | 68950 | 69200 | -450 | -200 | 60 | 3486 | 35 | ||
| 2204 | 69460 | 69480 | 69570 | 69010 | 69010 | 69500 | -450 | 40 | 26 | 1386 | 13 | ||
| 2205 | 69410 | 69420 | 69590 | 69040 | 69040 | 69430 | -370 | 20 | 51 | 815 | 12 | ||
| 2206 | 69480 | 69600 | 69610 | 69000 | 69000 | 69470 | -480 | -10 | 14 | 495 | -1 | ||
| 2207 | 69350 | 69580 | 69580 | 69000 | 69000 | 69290 | -350 | -60 | 2 | 285 | 1 | ||
| 2208 | 69250 | 69400 | 69400 | 69400 | 69400 | 69400 | 150 | 150 | 1 | 85 | -1 | ||
| Total | 138290 | 302837 / -6738 | |||||||||||
|
Aluminium
|
2109 | 21715 | 21725 | 21880 | 21655 | 21810 | 21755 | 95 | 40 | 16795 | 22160 | -5455 | |
| 2110 | 21635 | 21675 | 21845 | 21620 | 21730 | 21730 | 95 | 95 | 228649 | 286028 | -12145 | ||
| 2111 | 21620 | 21650 | 21820 | 21595 | 21715 | 21710 | 95 | 90 | 95334 | 196224 | 7198 | ||
| 2112 | 21575 | 21645 | 21765 | 21540 | 21660 | 21655 | 85 | 80 | 21639 | 66371 | 1786 | ||
| 2201 | 21495 | 21515 | 21680 | 21460 | 21585 | 21575 | 90 | 80 | 4353 | 19869 | 26 | ||
| 2202 | 21445 | 21430 | 21570 | 21420 | 21495 | 21485 | 50 | 40 | 587 | 9433 | 13 | ||
| 2203 | 21375 | 21420 | 21505 | 21375 | 21495 | 21430 | 120 | 55 | 92 | 4034 | 4 | ||
| 2204 | 21110 | 21330 | 21520 | 21330 | 21390 | 21400 | 280 | 290 | 399 | 719 | 4 | ||
| 2205 | 21155 | 21360 | 21425 | 21300 | 21345 | 21350 | 190 | 195 | 121 | 695 | 29 | ||
| 2206 | 21270 | 21345 | 21345 | 21260 | 21340 | 21300 | 70 | 30 | 4 | 366 | 1 | ||
| 2207 | 21315 | 21245 | 21380 | 21230 | 21335 | 21255 | 20 | -60 | 34 | 276 | 6 | ||
| 2208 | 21110 | 21010 | 21280 | 21010 | 21200 | 21165 | 90 | 55 | 8 | 34 | 4 | ||
| Total | 368015 | 606209 / -8529 | |||||||||||
|
Zinc
|
2109 | 22500 | 22530 | 22545 | 22410 | 22495 | 22490 | -5 | -10 | 1980 | 2945 | -855 | |
| 2110 | 22470 | 22545 | 22600 | 22395 | 22505 | 22485 | 35 | 15 | 141135 | 91388 | -2417 | ||
| 2111 | 22455 | 22580 | 22580 | 22390 | 22500 | 22475 | 45 | 20 | 42844 | 40314 | 889 | ||
| 2112 | 22440 | 22550 | 22550 | 22370 | 22480 | 22450 | 40 | 10 | 6505 | 11261 | 54 | ||
| 2201 | 22440 | 22455 | 22490 | 22355 | 22420 | 22430 | -20 | -10 | 214 | 998 | 8 | ||
| 2202 | 22375 | 22350 | 22350 | 22350 | 22350 | 22350 | -25 | -25 | 1 | 470 | 1 | ||
| 2203 | 22405 | 22400 | 22400 | 22350 | 22350 | 22370 | -55 | -35 | 10 | 51 | 8 | ||
| 2204 | 22435 | 22435 | 22435 | 0 | 0 | 0 | 33 | 0 | |||||
| 2205 | 22360 | 22360 | 22360 | 0 | 0 | 0 | 64 | 0 | |||||
| 2206 | 22340 | 22340 | 22340 | 22340 | 22340 | 22340 | 0 | 0 | 1 | 21 | 1 | ||
| 2207 | 22285 | 22275 | 22275 | -10 | -10 | 0 | 12 | 0 | |||||
| 2208 | 22220 | 22290 | 22315 | 22235 | 22315 | 22280 | 95 | 60 | 3 | 13 | 0 | ||
| Total | 192693 | 147570 / -2311 | |||||||||||
豫公网安备41010502003434号