| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2109 | 71530 | 71670 | 71670 | 69960 | 69970 | 70480 | -1560 | -1050 | 8795 | 2280 | -4830 | |
| 2110 | 71280 | 71480 | 71480 | 69800 | 69840 | 70320 | -1440 | -960 | 149579 | 124842 | -11621 | ||
| 2111 | 71200 | 71410 | 71480 | 69710 | 69760 | 70250 | -1440 | -950 | 65696 | 84786 | -1347 | ||
| 2112 | 71110 | 71470 | 71470 | 69660 | 69700 | 70220 | -1410 | -890 | 21596 | 49665 | -448 | ||
| 2201 | 71040 | 71320 | 71320 | 69630 | 69630 | 70180 | -1410 | -860 | 5209 | 21098 | -288 | ||
| 2202 | 71060 | 71330 | 71330 | 69620 | 69680 | 70200 | -1380 | -860 | 677 | 7470 | 17 | ||
| 2203 | 71200 | 71180 | 71180 | 69690 | 69740 | 70200 | -1460 | -1000 | 122 | 3725 | 4 | ||
| 2204 | 71320 | 70960 | 70960 | 69550 | 69690 | 70150 | -1630 | -1170 | 111 | 1502 | 32 | ||
| 2205 | 71130 | 71150 | 71150 | 69760 | 69770 | 70310 | -1360 | -820 | 207 | 970 | 34 | ||
| 2206 | 71350 | 71000 | 71000 | 69950 | 69950 | 70490 | -1400 | -860 | 13 | 512 | 1 | ||
| 2207 | 71250 | 70860 | 70860 | 69980 | 69980 | 70520 | -1270 | -730 | 16 | 322 | -3 | ||
| 2208 | 71450 | 70100 | 70200 | 69800 | 69800 | 69980 | -1650 | -1470 | 6 | 134 | -1 | ||
| Total | 252027 | 297306 / -18450 | |||||||||||
|
Aluminium
|
2109 | 23510 | 23575 | 23575 | 22300 | 22480 | 22845 | -1030 | -665 | 5375 | 5900 | -2885 | |
| 2110 | 23370 | 23505 | 23530 | 22235 | 22320 | 22780 | -1050 | -590 | 673595 | 186151 | -47642 | ||
| 2111 | 23380 | 23500 | 23535 | 22220 | 22305 | 22755 | -1075 | -625 | 445718 | 259004 | -4324 | ||
| 2112 | 23240 | 23500 | 23500 | 22160 | 22245 | 22680 | -995 | -560 | 96839 | 82060 | -715 | ||
| 2201 | 23045 | 23255 | 23255 | 22010 | 22085 | 22510 | -960 | -535 | 38025 | 29508 | -682 | ||
| 2202 | 22895 | 23025 | 23055 | 21850 | 21920 | 22300 | -975 | -595 | 3833 | 10990 | -694 | ||
| 2203 | 22880 | 22895 | 22895 | 21755 | 21875 | 22240 | -1005 | -640 | 1116 | 4559 | 401 | ||
| 2204 | 22640 | 22770 | 22810 | 21695 | 21830 | 22145 | -810 | -495 | 803 | 1390 | 66 | ||
| 2205 | 22700 | 22720 | 22720 | 21590 | 21765 | 22055 | -935 | -645 | 219 | 858 | -29 | ||
| 2206 | 22590 | 22655 | 22655 | 21450 | 21655 | 21955 | -935 | -635 | 223 | 426 | -43 | ||
| 2207 | 22585 | 22460 | 22460 | 21450 | 21480 | 21775 | -1105 | -810 | 153 | 327 | 12 | ||
| 2208 | 22385 | 22260 | 22260 | 21470 | 21470 | 21800 | -915 | -585 | 57 | 83 | 6 | ||
| Total | 1265956 | 581256 / -56529 | |||||||||||
|
Zinc
|
2109 | 22920 | 22935 | 22935 | 22500 | 22550 | 22665 | -370 | -255 | 370 | 550 | -105 | |
| 2110 | 22995 | 22975 | 23010 | 22570 | 22585 | 22715 | -410 | -280 | 186664 | 91011 | -18743 | ||
| 2111 | 22985 | 22930 | 23000 | 22565 | 22565 | 22715 | -420 | -270 | 76956 | 59783 | -626 | ||
| 2112 | 22970 | 22915 | 22980 | 22555 | 22565 | 22705 | -405 | -265 | 13726 | 19823 | 724 | ||
| 2201 | 22915 | 22885 | 22970 | 22530 | 22530 | 22680 | -385 | -235 | 1221 | 2334 | 305 | ||
| 2202 | 22830 | 22880 | 22880 | 22530 | 22530 | 22700 | -300 | -130 | 32 | 476 | -3 | ||
| 2203 | 22845 | 22615 | 22615 | 22545 | 22545 | 22580 | -300 | -265 | 3 | 70 | -2 | ||
| 2204 | 22800 | 22605 | 22605 | 22470 | 22470 | 22550 | -330 | -250 | 3 | 46 | 1 | ||
| 2205 | 22780 | 22450 | 22450 | 22430 | 22430 | 22435 | -350 | -345 | 4 | 78 | -2 | ||
| 2206 | 22800 | 22675 | 22675 | -125 | -125 | 0 | 26 | 0 | |||||
| 2207 | 22825 | 22465 | 22530 | 22465 | 22530 | 22495 | -295 | -330 | 2 | 14 | -1 | ||
| 2208 | 22820 | 22455 | 22455 | 22455 | 22455 | 22455 | -365 | -365 | 1 | 18 | 1 | ||
| Total | 278982 | 174229 / -18451 | |||||||||||
豫公网安备41010502003434号