| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2110 | 69010 | 69050 | 69900 | 68900 | 69340 | 69470 | 330 | 460 | 96298 | 69243 | -11703 | |
| 2111 | 68880 | 68890 | 69800 | 68800 | 69270 | 69330 | 390 | 450 | 112061 | 114108 | 9694 | ||
| 2112 | 68740 | 68910 | 69640 | 68660 | 69110 | 69220 | 370 | 480 | 29143 | 59879 | 1813 | ||
| 2201 | 68670 | 68800 | 69550 | 68580 | 69060 | 69070 | 390 | 400 | 7812 | 24415 | 134 | ||
| 2202 | 68690 | 68710 | 69480 | 68520 | 69040 | 69070 | 350 | 380 | 3595 | 13011 | 636 | ||
| 2203 | 68850 | 68730 | 69540 | 68630 | 68930 | 69240 | 80 | 390 | 521 | 6335 | 31 | ||
| 2204 | 68850 | 68750 | 69610 | 68750 | 69160 | 69020 | 310 | 170 | 89 | 1842 | 67 | ||
| 2205 | 68850 | 68900 | 69690 | 68830 | 69090 | 69240 | 240 | 390 | 223 | 1477 | 64 | ||
| 2206 | 68840 | 68900 | 69790 | 68860 | 69210 | 69320 | 370 | 480 | 56 | 670 | 9 | ||
| 2207 | 68960 | 68870 | 69700 | 68870 | 69160 | 69270 | 200 | 310 | 22 | 425 | 15 | ||
| 2208 | 68930 | 69060 | 69740 | 68970 | 69270 | 69260 | 340 | 330 | 35 | 202 | 19 | ||
| 2209 | 69120 | 68970 | 69990 | 68910 | 69200 | 69250 | 80 | 130 | 33 | 135 | 13 | ||
| Total | 249888 | 291742 / 792 | |||||||||||
|
Aluminium
|
2110 | 23205 | 23150 | 23230 | 22665 | 22760 | 22975 | -445 | -230 | 145748 | 67101 | -23732 | |
| 2111 | 23190 | 23135 | 23240 | 22645 | 22725 | 22960 | -465 | -230 | 539043 | 282315 | -10650 | ||
| 2112 | 23155 | 23110 | 23285 | 22630 | 22680 | 22935 | -475 | -220 | 138142 | 104408 | 7077 | ||
| 2201 | 23050 | 23030 | 23105 | 22565 | 22615 | 22820 | -435 | -230 | 40666 | 38601 | 3422 | ||
| 2202 | 22980 | 22820 | 22990 | 22490 | 22500 | 22760 | -480 | -220 | 4408 | 12825 | 588 | ||
| 2203 | 22755 | 22680 | 22860 | 22425 | 22425 | 22650 | -330 | -105 | 456 | 5192 | -23 | ||
| 2204 | 22725 | 22500 | 22790 | 22285 | 22340 | 22575 | -385 | -150 | 112 | 5838 | -14 | ||
| 2205 | 22575 | 22390 | 22685 | 22295 | 22295 | 22405 | -280 | -170 | 229 | 1006 | -42 | ||
| 2206 | 22485 | 22310 | 22610 | 22220 | 22220 | 22365 | -265 | -120 | 63 | 667 | 13 | ||
| 2207 | 22320 | 22205 | 22415 | 22160 | 22200 | 22295 | -120 | -25 | 17 | 371 | -4 | ||
| 2208 | 22305 | 22035 | 22590 | 21960 | 21960 | 22215 | -345 | -90 | 46 | 116 | 1 | ||
| 2209 | 22080 | 22125 | 22200 | 21735 | 21735 | 22010 | -345 | -70 | 27 | 302 | 5 | ||
| Total | 868957 | 518742 / -23359 | |||||||||||
|
Zinc
|
2110 | 22895 | 22995 | 23250 | 22830 | 22960 | 22990 | 65 | 95 | 112676 | 29908 | -18721 | |
| 2111 | 22890 | 23065 | 23285 | 22860 | 23020 | 23030 | 130 | 140 | 274986 | 113591 | 21346 | ||
| 2112 | 22890 | 23000 | 23260 | 22845 | 23025 | 23010 | 135 | 120 | 57138 | 36318 | 8150 | ||
| 2201 | 22885 | 22995 | 23235 | 22830 | 23015 | 22980 | 130 | 95 | 7929 | 9567 | 1976 | ||
| 2202 | 22975 | 23120 | 23165 | 22845 | 22960 | 22990 | -15 | 15 | 53 | 800 | -8 | ||
| 2203 | 22880 | 23065 | 23065 | 22875 | 22875 | 22945 | -5 | 65 | 7 | 74 | 3 | ||
| 2204 | 22875 | 22950 | 23050 | 22915 | 22915 | 22955 | 40 | 80 | 4 | 49 | -2 | ||
| 2205 | 22750 | 22785 | 22830 | 22785 | 22830 | 22805 | 80 | 55 | 2 | 84 | -1 | ||
| 2206 | 22755 | 22960 | 22960 | 22960 | 22960 | 22960 | 205 | 205 | 1 | 28 | 1 | ||
| 2207 | 22800 | 22855 | 22855 | 22800 | 22800 | 22825 | 0 | 25 | 2 | 15 | 0 | ||
| 2208 | 22680 | 22800 | 22900 | 22800 | 22900 | 22850 | 220 | 170 | 2 | 19 | 1 | ||
| 2209 | 22700 | 22700 | 22700 | 0 | 0 | 0 | 4 | 0 | |||||
| Total | 452800 | 190457 / 12745 | |||||||||||
豫公网安备41010502003434号