| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2110 | 70210 | 69450 | 69730 | 69080 | 69270 | 69400 | -940 | -810 | 123464 | 106260 | -8420 | |
| 2111 | 70090 | 69440 | 69620 | 68920 | 69130 | 69250 | -960 | -840 | 73288 | 90742 | 4 | ||
| 2112 | 69990 | 69290 | 69530 | 68870 | 69070 | 69170 | -920 | -820 | 24561 | 52645 | 1152 | ||
| 2201 | 69900 | 69150 | 69490 | 68820 | 69050 | 69150 | -850 | -750 | 4449 | 22708 | 581 | ||
| 2202 | 69830 | 69240 | 69430 | 68850 | 69090 | 69160 | -740 | -670 | 1378 | 8484 | 159 | ||
| 2203 | 69590 | 69200 | 69470 | 68950 | 69040 | 69370 | -550 | -220 | 1363 | 5153 | 1048 | ||
| 2204 | 70080 | 69460 | 69500 | 69040 | 69060 | 69370 | -1020 | -710 | 148 | 1611 | 93 | ||
| 2205 | 70110 | 69550 | 69550 | 69020 | 69120 | 69270 | -990 | -840 | 194 | 1082 | 65 | ||
| 2206 | 70290 | 69100 | 69560 | 69000 | 69080 | 69240 | -1210 | -1050 | 106 | 597 | 58 | ||
| 2207 | 70390 | 69100 | 69520 | 69100 | 69310 | 69340 | -1080 | -1050 | 21 | 347 | 14 | ||
| 2208 | 70170 | 69030 | 69670 | 69030 | 69670 | 69490 | -500 | -680 | 15 | 138 | 0 | ||
| 2209 | 69550 | 69480 | 69750 | 69480 | 69590 | 69710 | 40 | 160 | 41 | 35 | 35 | ||
| Total | 229028 | 289802 / -5211 | |||||||||||
|
Aluminium
|
2110 | 22670 | 22530 | 22805 | 22425 | 22610 | 22620 | -60 | -50 | 292113 | 131485 | -13692 | |
| 2111 | 22650 | 22600 | 22795 | 22425 | 22585 | 22615 | -65 | -35 | 284706 | 260602 | -932 | ||
| 2112 | 22605 | 22450 | 22740 | 22370 | 22545 | 22550 | -60 | -55 | 57356 | 83666 | -2459 | ||
| 2201 | 22460 | 22395 | 22630 | 22260 | 22425 | 22440 | -35 | -20 | 16836 | 31609 | -230 | ||
| 2202 | 22275 | 22215 | 22500 | 22200 | 22355 | 22395 | 80 | 120 | 3369 | 11612 | 147 | ||
| 2203 | 22325 | 22220 | 22420 | 22090 | 22210 | 22370 | -115 | 45 | 2169 | 4735 | 10 | ||
| 2204 | 22230 | 22210 | 22335 | 22045 | 22200 | 22215 | -30 | -15 | 408 | 3571 | 92 | ||
| 2205 | 22105 | 22050 | 22235 | 21945 | 22150 | 22115 | 45 | 10 | 141 | 837 | -43 | ||
| 2206 | 22060 | 22180 | 22250 | 21950 | 21980 | 22150 | -80 | 90 | 60 | 476 | 23 | ||
| 2207 | 21980 | 22240 | 22240 | 21900 | 21900 | 22025 | -80 | 45 | 28 | 351 | 7 | ||
| 2208 | 22250 | 22000 | 22115 | 21930 | 22115 | 22025 | -135 | -225 | 6 | 94 | 3 | ||
| 2209 | 22055 | 21795 | 21950 | 21750 | 21950 | 21865 | -105 | -190 | 5 | 9 | 3 | ||
| Total | 657197 | 529047 / -17071 | |||||||||||
|
Zinc
|
2110 | 22610 | 22600 | 22880 | 22585 | 22780 | 22760 | 170 | 150 | 175650 | 74285 | -788 | |
| 2111 | 22620 | 22590 | 22865 | 22585 | 22770 | 22745 | 150 | 125 | 84545 | 63935 | 1238 | ||
| 2112 | 22600 | 22555 | 22845 | 22555 | 22740 | 22725 | 140 | 125 | 20631 | 22548 | 946 | ||
| 2201 | 22560 | 22585 | 22835 | 22585 | 22730 | 22710 | 170 | 150 | 4305 | 6204 | 2506 | ||
| 2202 | 22500 | 22545 | 22760 | 22545 | 22665 | 22630 | 165 | 130 | 115 | 560 | 46 | ||
| 2203 | 22570 | 22640 | 22715 | 22570 | 22715 | 22630 | 145 | 60 | 7 | 64 | -2 | ||
| 2204 | 22480 | 22630 | 22630 | 22630 | 22630 | 22630 | 150 | 150 | 1 | 48 | 1 | ||
| 2205 | 22300 | 22565 | 22650 | 22565 | 22650 | 22585 | 350 | 285 | 6 | 81 | 3 | ||
| 2206 | 22605 | 22610 | 22690 | 22610 | 22630 | 22655 | 25 | 50 | 6 | 30 | 3 | ||
| 2207 | 22465 | 22465 | 22465 | 0 | 0 | 0 | 16 | 0 | |||||
| 2208 | 22465 | 22465 | 22465 | 0 | 0 | 0 | 18 | 0 | |||||
| 2209 | 22390 | 22390 | 22390 | 0 | 0 | 0 | 3 | 0 | |||||
| Total | 285266 | 167792 / 3953 | |||||||||||
豫公网安备41010502003434号