| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2110 | 69470 | 69300 | 69670 | 69160 | 69380 | 69340 | -90 | -130 | 52245 | 60090 | -9153 | |
| 2111 | 69330 | 69090 | 69550 | 69050 | 69230 | 69240 | -100 | -90 | 77495 | 117870 | 3762 | ||
| 2112 | 69220 | 69090 | 69400 | 68930 | 69090 | 69110 | -130 | -110 | 18768 | 62520 | 2641 | ||
| 2201 | 69070 | 69010 | 69300 | 68850 | 69000 | 69010 | -70 | -60 | 4789 | 25038 | 623 | ||
| 2202 | 69070 | 68870 | 69270 | 68800 | 68990 | 68960 | -80 | -110 | 1361 | 13124 | 113 | ||
| 2203 | 69240 | 69020 | 69240 | 68870 | 68930 | 68980 | -310 | -260 | 264 | 6351 | 16 | ||
| 2204 | 69020 | 69200 | 69200 | 68930 | 69150 | 69040 | 130 | 20 | 21 | 1855 | 13 | ||
| 2205 | 69240 | 69550 | 69550 | 69030 | 69070 | 69260 | -170 | 20 | 128 | 1462 | -15 | ||
| 2206 | 69320 | 69240 | 69450 | 69000 | 69280 | 69160 | -40 | -160 | 33 | 682 | 12 | ||
| 2207 | 69270 | 69380 | 69380 | 69150 | 69250 | 69260 | -20 | -10 | 5 | 427 | 2 | ||
| 2208 | 69260 | 69210 | 69420 | 69160 | 69210 | 69300 | -50 | 40 | 12 | 193 | -9 | ||
| 2209 | 69250 | 69350 | 69670 | 69120 | 69120 | 69200 | -130 | -50 | 55 | 140 | 5 | ||
| Total | 155176 | 289752 / -1990 | |||||||||||
|
Aluminium
|
2110 | 22975 | 22850 | 22850 | 22485 | 22680 | 22640 | -295 | -335 | 66484 | 51893 | -15208 | |
| 2111 | 22960 | 22800 | 22830 | 22450 | 22680 | 22630 | -280 | -330 | 364554 | 277449 | -4866 | ||
| 2112 | 22935 | 22820 | 22820 | 22440 | 22670 | 22620 | -265 | -315 | 126423 | 110476 | 6068 | ||
| 2201 | 22820 | 22660 | 22740 | 22350 | 22585 | 22535 | -235 | -285 | 33117 | 41051 | 2450 | ||
| 2202 | 22760 | 22560 | 22645 | 22270 | 22505 | 22400 | -255 | -360 | 5562 | 15578 | 2753 | ||
| 2203 | 22650 | 22570 | 22570 | 22185 | 22410 | 22360 | -240 | -290 | 2765 | 7437 | 2245 | ||
| 2204 | 22575 | 22310 | 22440 | 22135 | 22400 | 22305 | -175 | -270 | 264 | 5908 | 70 | ||
| 2205 | 22405 | 22255 | 22405 | 22005 | 22360 | 22225 | -45 | -180 | 408 | 1229 | 223 | ||
| 2206 | 22365 | 22145 | 22290 | 22000 | 22290 | 22105 | -75 | -260 | 41 | 670 | 3 | ||
| 2207 | 22295 | 22050 | 22180 | 21800 | 22140 | 21930 | -155 | -365 | 49 | 373 | 2 | ||
| 2208 | 22215 | 22110 | 22175 | 21620 | 22175 | 21975 | -40 | -240 | 30 | 118 | 2 | ||
| 2209 | 22010 | 21610 | 22355 | 21610 | 22020 | 21960 | 10 | -50 | 83 | 315 | 13 | ||
| Total | 599780 | 512497 / -6245 | |||||||||||
|
Zinc
|
2110 | 22990 | 22940 | 22940 | 22650 | 22690 | 22725 | -300 | -265 | 52341 | 16001 | -13907 | |
| 2111 | 23030 | 22880 | 22955 | 22655 | 22715 | 22755 | -315 | -275 | 200509 | 101498 | -12093 | ||
| 2112 | 23010 | 22865 | 22945 | 22650 | 22705 | 22750 | -305 | -260 | 38782 | 37746 | 1428 | ||
| 2201 | 22980 | 22950 | 22950 | 22640 | 22705 | 22750 | -275 | -230 | 4242 | 9811 | 244 | ||
| 2202 | 22990 | 22885 | 22885 | 22630 | 22680 | 22750 | -310 | -240 | 42 | 802 | 2 | ||
| 2203 | 22945 | 22650 | 22660 | 22650 | 22660 | 22650 | -285 | -295 | 3 | 72 | -2 | ||
| 2204 | 22955 | 22885 | 22885 | -70 | -70 | 0 | 49 | 0 | |||||
| 2205 | 22805 | 22545 | 22545 | 22545 | 22545 | 22545 | -260 | -260 | 1 | 84 | 0 | ||
| 2206 | 22960 | 22885 | 22885 | -75 | -75 | 0 | 28 | 0 | |||||
| 2207 | 22825 | 22825 | 22825 | 0 | 0 | 0 | 15 | 0 | |||||
| 2208 | 22850 | 22640 | 22670 | 22500 | 22545 | 22565 | -305 | -285 | 9 | 17 | -2 | ||
| 2209 | 22700 | 22465 | 22505 | 22460 | 22505 | 22475 | -195 | -225 | 3 | 5 | 1 | ||
| Total | | 295932 | 166128 / -24329 | ||||||||||
豫公网安备41010502003434号