| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 74160 | 72870 | 73060 | 71600 | 72500 | 72340 | -1660 | -1820 | 152114 | 98358 | -20665 | |
| 2112 | 73940 | 72580 | 72940 | 71370 | 72390 | 72160 | -1550 | -1780 | 233307 | 155196 | 7205 | ||
| 2201 | 73750 | 72370 | 72740 | 71250 | 72190 | 72030 | -1560 | -1720 | 48905 | 61398 | 1949 | ||
| 2202 | 73690 | 72420 | 72640 | 71200 | 72070 | 71930 | -1620 | -1760 | 11638 | 22576 | 1388 | ||
| 2203 | 73490 | 72350 | 72670 | 71200 | 72010 | 71980 | -1480 | -1510 | 3362 | 11358 | 161 | ||
| 2204 | 73600 | 72350 | 72590 | 71300 | 72150 | 72000 | -1450 | -1600 | 174 | 2343 | 18 | ||
| 2205 | 73480 | 72220 | 72570 | 71180 | 72000 | 71830 | -1480 | -1650 | 678 | 2580 | 93 | ||
| 2206 | 73690 | 71790 | 72360 | 71300 | 71970 | 71840 | -1720 | -1850 | 210 | 1659 | -4 | ||
| 2207 | 73970 | 71580 | 72720 | 71580 | 71580 | 71980 | -2390 | -1990 | 39 | 1519 | 2 | ||
| 2208 | 73220 | 72110 | 72580 | 71300 | 71830 | 71960 | -1390 | -1260 | 23 | 1449 | -1 | ||
| 2209 | 73800 | 71920 | 72500 | 71280 | 72020 | 71880 | -1780 | -1920 | 126 | 1951 | 23 | ||
| 2210 | 73400 | 72200 | 72690 | 71680 | 71910 | 71980 | -1490 | -1420 | 233 | 269 | 194 | ||
| Total | 450809 | 360656 / -9637 | |||||||||||
|
Aluminium
|
2111 | 23235 | 22600 | 22905 | 21375 | 21540 | 21995 | -1695 | -1240 | 271459 | 85109 | -20647 | |
| 2112 | 23270 | 22600 | 22945 | 21405 | 21580 | 22010 | -1690 | -1260 | 816330 | 211080 | -15157 | ||
| 2201 | 23315 | 22500 | 22980 | 21445 | 21605 | 22050 | -1710 | -1265 | 198204 | 79903 | -483 | ||
| 2202 | 23350 | 22565 | 23010 | 21480 | 21705 | 22055 | -1645 | -1295 | 48382 | 35948 | 2317 | ||
| 2203 | 23305 | 22595 | 23040 | 21440 | 21685 | 22060 | -1620 | -1245 | 11643 | 13190 | -324 | ||
| 2204 | 23425 | 22900 | 23090 | 21550 | 21750 | 22130 | -1675 | -1295 | 1911 | 8766 | 303 | ||
| 2205 | 23370 | 22800 | 23140 | 21500 | 21740 | 22100 | -1630 | -1270 | 3213 | 5201 | 572 | ||
| 2206 | 23515 | 23000 | 23105 | 21630 | 21990 | 22115 | -1525 | -1400 | 582 | 2865 | 94 | ||
| 2207 | 23450 | 23040 | 23105 | 21570 | 21915 | 22105 | -1535 | -1345 | 245 | 428 | 64 | ||
| 2208 | 23660 | 23150 | 23150 | 21765 | 22070 | 22245 | -1590 | -1415 | 159 | 285 | 63 | ||
| 2209 | 23340 | 22780 | 22780 | 21505 | 21995 | 22055 | -1345 | -1285 | 250 | 595 | -22 | ||
| 2210 | 23335 | 23265 | 24750 | 21470 | 21800 | 22125 | -1535 | -1210 | 104 | 66 | 20 | ||
| Total | 1352482 | 443436 / -33200 | |||||||||||
|
Zinc
|
2111 | 25825 | 25185 | 25365 | 24055 | 24675 | 24725 | -1150 | -1100 | 340669 | 41901 | -12457 | |
| 2112 | 25845 | 25150 | 25395 | 24080 | 24695 | 24765 | -1150 | -1080 | 321290 | 79350 | -7043 | ||
| 2201 | 25865 | 25270 | 25415 | 24110 | 24700 | 24790 | -1165 | -1075 | 62455 | 25862 | -724 | ||
| 2202 | 25860 | 25235 | 25445 | 24155 | 24740 | 24810 | -1120 | -1050 | 4487 | 7763 | 390 | ||
| 2203 | 25765 | 25345 | 25430 | 24110 | 24700 | 24670 | -1065 | -1095 | 492 | 2596 | 0 | ||
| 2204 | 25880 | 25150 | 25190 | 24300 | 24300 | 24690 | -1580 | -1190 | 78 | 2209 | -13 | ||
| 2205 | 25735 | 25240 | 25240 | 24105 | 24290 | 24750 | -1445 | -985 | 108 | 2221 | 0 | ||
| 2206 | 25725 | 25000 | 25000 | 24200 | 24505 | 24610 | -1220 | -1115 | 6 | 38 | 2 | ||
| 2207 | 25400 | 25095 | 25095 | 24120 | 24290 | 24645 | -1110 | -755 | 10 | 102 | -3 | ||
| 2208 | 25590 | 24960 | 24960 | 24470 | 24615 | 24695 | -975 | -895 | 5 | 1030 | -2 | ||
| 2209 | 25760 | 24915 | 24915 | 24340 | 24830 | 24735 | -930 | -1025 | 9 | 937 | -4 | ||
| 2210 | 25530 | 24945 | 24945 | 24515 | 24785 | 24705 | -745 | -825 | 10 | 17 | 1 | ||
| Total | 729619 | 164026 / -19853 | |||||||||||
豫公网安备41010502003434号