| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2109 | 70480 | 70300 | 70300 | 69500 | 70050 | 69760 | -430 | -720 | 1520 | 1455 | -825 | |
| 2110 | 70320 | 69810 | 70230 | 69360 | 69810 | 69780 | -510 | -540 | 125769 | 120669 | -4173 | ||
| 2111 | 70250 | 69740 | 70140 | 69260 | 69700 | 69690 | -550 | -560 | 65819 | 89100 | 4314 | ||
| 2112 | 70220 | 69700 | 70080 | 69210 | 69610 | 69600 | -610 | -620 | 22078 | 50397 | 732 | ||
| 2201 | 70180 | 69590 | 70030 | 69000 | 69580 | 69540 | -600 | -640 | 6376 | 21714 | 616 | ||
| 2202 | 70200 | 69630 | 70010 | 68930 | 69550 | 69460 | -650 | -740 | 2238 | 8341 | 871 | ||
| 2203 | 70200 | 69880 | 69960 | 69140 | 69370 | 69580 | -830 | -620 | 488 | 3891 | 166 | ||
| 2204 | 70150 | 69850 | 70000 | 69300 | 69940 | 69630 | -210 | -520 | 80 | 1499 | -3 | ||
| 2205 | 70310 | 69610 | 70040 | 69190 | 69750 | 69600 | -560 | -710 | 93 | 999 | 29 | ||
| 2206 | 70490 | 69570 | 69860 | 69410 | 69850 | 69610 | -640 | -880 | 32 | 524 | 12 | ||
| 2207 | 70520 | 69550 | 69550 | 69390 | 69550 | 69510 | -970 | -1010 | 4 | 323 | 1 | ||
| 2208 | 69980 | 69680 | 69680 | 69450 | 69600 | 69550 | -380 | -430 | 5 | 137 | 3 | ||
| Total | 224502 | 299049 / 1743 | |||||||||||
|
Aluminium
|
2109 | 22845 | 22470 | 22560 | 21925 | 22490 | 22300 | -355 | -545 | 3865 | 3275 | -2625 | |
| 2110 | 22780 | 22500 | 22640 | 21920 | 22495 | 22280 | -285 | -500 | 547402 | 159636 | -26545 | ||
| 2111 | 22755 | 22500 | 22650 | 21910 | 22490 | 22300 | -265 | -455 | 396129 | 268559 | 9555 | ||
| 2112 | 22680 | 22320 | 22605 | 21870 | 22450 | 22235 | -230 | -445 | 103793 | 83717 | 1657 | ||
| 2201 | 22510 | 22245 | 22510 | 21720 | 22330 | 22085 | -180 | -425 | 36581 | 31253 | 1745 | ||
| 2202 | 22300 | 22055 | 22385 | 21550 | 22245 | 21935 | -55 | -365 | 3279 | 10726 | -264 | ||
| 2203 | 22240 | 21950 | 22275 | 21485 | 22275 | 21860 | 35 | -380 | 705 | 4711 | 152 | ||
| 2204 | 22145 | 21860 | 22235 | 21520 | 22190 | 22025 | 45 | -120 | 2474 | 3447 | 2057 | ||
| 2205 | 22055 | 21805 | 22155 | 21460 | 22145 | 21860 | 90 | -195 | 325 | 885 | 27 | ||
| 2206 | 21955 | 21860 | 22245 | 21400 | 22005 | 22005 | 50 | 50 | 102 | 421 | -5 | ||
| 2207 | 21775 | 21605 | 22035 | 21350 | 21985 | 21605 | 210 | -170 | 145 | 338 | 11 | ||
| 2208 | 21800 | 21470 | 21930 | 21255 | 21855 | 21550 | 55 | -250 | 25 | 91 | 8 | ||
| Total | 1094825 | 567059 / -14227 | |||||||||||
|
Zinc
|
2109 | 22665 | 22500 | 22570 | 22300 | 22570 | 22455 | -95 | -210 | 495 | 425 | -125 | |
| 2110 | 22715 | 22505 | 22630 | 22470 | 22575 | 22540 | -140 | -175 | 150322 | 80370 | -10641 | ||
| 2111 | 22715 | 22505 | 22625 | 22465 | 22570 | 22540 | -145 | -175 | 61377 | 58948 | -835 | ||
| 2112 | 22705 | 22505 | 22610 | 22450 | 22545 | 22520 | -160 | -185 | 12559 | 20471 | 648 | ||
| 2201 | 22680 | 22495 | 22555 | 22400 | 22545 | 22485 | -135 | -195 | 981 | 2592 | 258 | ||
| 2202 | 22700 | 22525 | 22565 | 22440 | 22480 | 22485 | -220 | -215 | 22 | 481 | 5 | ||
| 2203 | 22580 | 22420 | 22530 | 22420 | 22455 | 22490 | -125 | -90 | 19 | 66 | -4 | ||
| 2204 | 22550 | 22470 | 22490 | 22470 | 22490 | 22480 | -60 | -70 | 3 | 47 | 1 | ||
| 2205 | 22435 | 22300 | 22300 | 22300 | 22300 | 22300 | -135 | -135 | 1 | 78 | 0 | ||
| 2206 | 22675 | 22675 | 22675 | 0 | 0 | 0 | 26 | 0 | |||||
| 2207 | 22495 | 22495 | 22495 | 0 | 0 | 0 | 14 | 0 | |||||
| 2208 | 22455 | 22330 | 22330 | 22300 | 22300 | 22315 | -155 | -140 | 2 | 19 | 1 | ||
| Total | 225781 | 163537 / -10692 | |||||||||||
豫公网安备41010502003434号