| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 75290 | 75490 | 75490 | 72480 | 73380 | 73640 | -1910 | -1650 | 197841 | 131489 | -18186 | |
| 2112 | 75200 | 75380 | 75390 | 72300 | 73240 | 73500 | -1960 | -1700 | 160662 | 144176 | 4899 | ||
| 2201 | 75040 | 74880 | 75200 | 72170 | 73080 | 73340 | -1960 | -1700 | 37377 | 56493 | 5237 | ||
| 2202 | 75020 | 75100 | 75110 | 72100 | 72930 | 73220 | -2090 | -1800 | 8231 | 20570 | 1276 | ||
| 2203 | 75130 | 75100 | 75100 | 72160 | 72990 | 73480 | -2140 | -1650 | 2365 | 10801 | 289 | ||
| 2204 | 75080 | 74850 | 74850 | 72240 | 73070 | 73090 | -2010 | -1990 | 210 | 2284 | 36 | ||
| 2205 | 75180 | 74640 | 74750 | 72130 | 73020 | 73070 | -2160 | -2110 | 276 | 2370 | 65 | ||
| 2206 | 75010 | 74620 | 74620 | 72460 | 73090 | 73130 | -1920 | -1880 | 173 | 1651 | 120 | ||
| 2207 | 75090 | 74600 | 74600 | 72800 | 72990 | 73210 | -2100 | -1880 | 53 | 1498 | 7 | ||
| 2208 | 74920 | 73880 | 73880 | 72270 | 73090 | 73160 | -1830 | -1760 | 16 | 1414 | -2 | ||
| 2209 | 75440 | 74580 | 74620 | 72380 | 72900 | 73100 | -2540 | -2340 | 95 | 1922 | -34 | ||
| 2210 | 74740 | 74530 | 74530 | 72590 | 73010 | 73210 | -1730 | -1530 | 67 | 46 | 34 | ||
| Total | 407366 | 374714 / -6259 | |||||||||||
|
Aluminium
|
2111 | 24330 | 24260 | 24260 | 22420 | 22805 | 23390 | -1525 | -940 | 544917 | 125547 | -30294 | |
| 2112 | 24385 | 24210 | 24235 | 22450 | 22855 | 23450 | -1530 | -935 | 638282 | 222125 | -22942 | ||
| 2201 | 24405 | 24300 | 24300 | 22505 | 22910 | 23460 | -1495 | -945 | 176744 | 79050 | 8559 | ||
| 2202 | 24415 | 24360 | 24360 | 22540 | 22955 | 23495 | -1460 | -920 | 43650 | 31356 | 2920 | ||
| 2203 | 24430 | 24330 | 24330 | 22580 | 23000 | 23655 | -1430 | -775 | 9399 | 12699 | 1469 | ||
| 2204 | 24425 | 24215 | 24300 | 22655 | 23045 | 23670 | -1380 | -755 | 2009 | 7763 | 672 | ||
| 2205 | 24410 | 24140 | 24365 | 22565 | 23005 | 23590 | -1405 | -820 | 1433 | 4426 | -86 | ||
| 2206 | 24330 | 24265 | 24265 | 22800 | 23100 | 23610 | -1230 | -720 | 219 | 2792 | -40 | ||
| 2207 | 24325 | 24165 | 24220 | 22765 | 23115 | 23535 | -1210 | -790 | 154 | 345 | -29 | ||
| 2208 | 24290 | 23930 | 24115 | 22625 | 23240 | 23555 | -1050 | -735 | 28 | 174 | 5 | ||
| 2209 | 24315 | 24055 | 24230 | 22870 | 23005 | 23610 | -1310 | -705 | 116 | 566 | 4 | ||
| 2210 | 24210 | 24140 | 24140 | 22870 | 23080 | 23470 | -1130 | -740 | 29 | 30 | 1 | ||
| Total | 1416980 | 486873 / -39761 | |||||||||||
|
Zinc
|
2111 | 27170 | 26880 | 26880 | 25125 | 25415 | 25760 | -1755 | -1410 | 407389 | 60719 | -16820 | |
| 2112 | 27190 | 26795 | 26875 | 25050 | 25450 | 25820 | -1740 | -1370 | 300945 | 84650 | 6494 | ||
| 2201 | 27190 | 26740 | 26955 | 25160 | 25450 | 25825 | -1740 | -1365 | 57570 | 25509 | 2804 | ||
| 2202 | 27190 | 26885 | 26885 | 25150 | 25435 | 25740 | -1755 | -1450 | 3874 | 5979 | 354 | ||
| 2203 | 27140 | 26825 | 26825 | 25145 | 25480 | 25810 | -1660 | -1330 | 302 | 2542 | -7 | ||
| 2204 | 27130 | 26390 | 26390 | 25380 | 25410 | 26020 | -1720 | -1110 | 21 | 2166 | 3 | ||
| 2205 | 27035 | 26615 | 26615 | 25060 | 25400 | 25705 | -1635 | -1330 | 217 | 2268 | -24 | ||
| 2206 | 26855 | 26040 | 26040 | 25235 | 25505 | 25740 | -1350 | -1115 | 13 | 36 | -6 | ||
| 2207 | 27035 | 26810 | 26810 | 25130 | 25400 | 25865 | -1635 | -1170 | 246 | 105 | 83 | ||
| 2208 | 26935 | 25720 | 25720 | 25105 | 25500 | 25510 | -1435 | -1425 | 458 | 431 | 362 | ||
| 2209 | 26895 | 25850 | 25850 | 24900 | 25200 | 25395 | -1695 | -1500 | 413 | 929 | 397 | ||
| 2210 | 26795 | 25825 | 25860 | 24900 | 25055 | 25525 | -1740 | -1270 | 17 | 16 | -3 | ||
| Total | 771465 | 185350 / -6363 | |||||||||||
豫公网安备41010502003434号