| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2110 | 68840 | 68640 | 68920 | 68210 | 68350 | 68450 | -490 | -390 | 32020 | 38895 | -10267 | |
| 2111 | 68640 | 68490 | 68700 | 67890 | 67950 | 68170 | -690 | -470 | 99026 | 119551 | 2231 | ||
| 2112 | 68510 | 68260 | 68590 | 67740 | 67820 | 68020 | -690 | -490 | 28213 | 67673 | 2825 | ||
| 2201 | 68390 | 68170 | 68480 | 67660 | 67720 | 67950 | -670 | -440 | 8902 | 28219 | 2033 | ||
| 2202 | 68360 | 68200 | 68430 | 67640 | 67750 | 67920 | -610 | -440 | 2622 | 14404 | 719 | ||
| 2203 | 68500 | 68200 | 68400 | 67680 | 67680 | 67880 | -820 | -620 | 428 | 6498 | 75 | ||
| 2204 | 68480 | 68340 | 68340 | 67780 | 67780 | 68030 | -700 | -450 | 141 | 1981 | 92 | ||
| 2205 | 68500 | 68320 | 68320 | 67800 | 67860 | 68030 | -640 | -470 | 166 | 1509 | 45 | ||
| 2206 | 68660 | 68370 | 68370 | 67900 | 67940 | 68170 | -720 | -490 | 155 | 835 | 114 | ||
| 2207 | 68530 | 68340 | 68390 | 68000 | 68390 | 68250 | -140 | -280 | 5 | 428 | -1 | ||
| 2208 | 68640 | 68200 | 68360 | 67940 | 67950 | 68190 | -690 | -450 | 19 | 194 | 0 | ||
| 2209 | 69020 | 68180 | 68480 | 67740 | 68080 | 68180 | -940 | -840 | 14 | 141 | 1 | ||
| Total | 171711 | 280328 / -2133 | |||||||||||
|
Aluminium
|
2110 | 22885 | 22825 | 22970 | 22410 | 22630 | 22725 | -255 | -160 | 39208 | 27840 | -12023 | |
| 2111 | 22900 | 22970 | 22970 | 22380 | 22565 | 22700 | -335 | -200 | 347186 | 242075 | -35230 | ||
| 2112 | 22865 | 22870 | 22950 | 22380 | 22550 | 22705 | -315 | -160 | 134049 | 122608 | 4643 | ||
| 2201 | 22800 | 22845 | 22880 | 22285 | 22495 | 22630 | -305 | -170 | 35715 | 43860 | 2275 | ||
| 2202 | 22705 | 22755 | 22780 | 22295 | 22475 | 22565 | -230 | -140 | 11981 | 18503 | 2804 | ||
| 2203 | 22625 | 22675 | 22695 | 22265 | 22400 | 22525 | -225 | -100 | 820 | 7548 | 67 | ||
| 2204 | 22515 | 22435 | 22560 | 22200 | 22250 | 22430 | -265 | -85 | 172 | 5861 | -34 | ||
| 2205 | 22425 | 22550 | 22550 | 22110 | 22235 | 22315 | -190 | -110 | 285 | 1334 | 132 | ||
| 2206 | 22460 | 22415 | 22415 | 22030 | 22150 | 22230 | -310 | -230 | 110 | 744 | 57 | ||
| 2207 | 22390 | 22460 | 22460 | 22000 | 22000 | 22215 | -390 | -175 | 18 | 364 | -9 | ||
| 2208 | 22335 | 22200 | 22200 | 22020 | 22020 | 22115 | -315 | -220 | 12 | 149 | -2 | ||
| 2209 | 22225 | 22165 | 22165 | 22070 | 22070 | 22120 | -155 | -105 | 14 | 314 | -1 | ||
| Total | 569570 | 471200 / -37321 | |||||||||||
|
Zinc
|
2110 | 22680 | 22560 | 22660 | 22320 | 22385 | 22540 | -295 | -140 | 14811 | 6073 | -4201 | |
| 2111 | 22695 | 22625 | 22700 | 22350 | 22370 | 22555 | -325 | -140 | 172401 | 83508 | -11614 | ||
| 2112 | 22700 | 22655 | 22705 | 22355 | 22370 | 22560 | -330 | -140 | 43442 | 42463 | 840 | ||
| 2201 | 22685 | 22605 | 22690 | 22340 | 22340 | 22545 | -345 | -140 | 5624 | 10602 | 565 | ||
| 2202 | 22650 | 22605 | 22635 | 22350 | 22350 | 22565 | -300 | -85 | 116 | 789 | -24 | ||
| 2203 | 22640 | 22455 | 22455 | 22455 | 22455 | 22455 | -185 | -185 | 1 | 74 | 1 | ||
| 2204 | 22580 | 22535 | 22535 | 22480 | 22480 | 22515 | -100 | -65 | 6 | 52 | 3 | ||
| 2205 | 22545 | 22500 | 22500 | 22500 | 22500 | 22500 | -45 | -45 | 1 | 84 | 0 | ||
| 2206 | 22825 | 22530 | 22530 | 22500 | 22500 | 22520 | -325 | -305 | 5 | 30 | 2 | ||
| 2207 | 22825 | 22530 | 22530 | -295 | -295 | 0 | 15 | 0 | |||||
| 2208 | 22515 | 22450 | 22450 | 22450 | 22450 | 22450 | -65 | -65 | 1 | 17 | 0 | ||
| 2209 | 22465 | 22465 | 22465 | 0 | 0 | 0 | 4 | 0 | |||||
| Total | 236408 | 143711 / -14428 | |||||||||||
豫公网安备41010502003434号