| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 72340 | 71990 | 72600 | 71000 | 72230 | 71950 | -110 | -390 | 96165 | 88117 | -10241 | |
| 2112 | 72160 | 71900 | 72460 | 70820 | 72110 | 71740 | -50 | -420 | 193102 | 157245 | 2049 | ||
| 2201 | 72030 | 71720 | 72300 | 70730 | 71950 | 71670 | -80 | -360 | 37959 | 63346 | 1948 | ||
| 2202 | 71930 | 71680 | 72210 | 70670 | 71880 | 71650 | -50 | -280 | 10367 | 23953 | 1377 | ||
| 2203 | 71980 | 71790 | 72220 | 70740 | 71920 | 71690 | -60 | -290 | 5538 | 12446 | 1088 | ||
| 2204 | 72000 | 71680 | 72240 | 70750 | 71930 | 71840 | -70 | -160 | 4726 | 4854 | 2511 | ||
| 2205 | 71830 | 71660 | 72210 | 70670 | 71980 | 71610 | 150 | -220 | 554 | 2676 | 96 | ||
| 2206 | 71840 | 71840 | 72220 | 70940 | 71960 | 71800 | 120 | -40 | 207 | 1662 | 3 | ||
| 2207 | 71980 | 71820 | 72130 | 71000 | 71950 | 71810 | -30 | -170 | 64 | 1540 | 21 | ||
| 2208 | 71960 | 71970 | 72370 | 71000 | 71960 | 71970 | 0 | 10 | 58 | 1454 | 5 | ||
| 2209 | 71880 | 71810 | 72350 | 71000 | 71800 | 71570 | -80 | -310 | 46 | 1959 | 8 | ||
| 2210 | 71980 | 72070 | 72070 | 70900 | 71980 | 71570 | 0 | -410 | 37 | 265 | -4 | ||
| Total | 348823 | 359517 / -1139 | |||||||||||
|
Aluminium
|
2111 | 21995 | 21860 | 21955 | 20500 | 21630 | 21470 | -365 | -525 | 195071 | 75436 | -10395 | |
| 2112 | 22010 | 21855 | 22000 | 20515 | 21665 | 21485 | -345 | -525 | 846709 | 205809 | -5272 | ||
| 2201 | 22050 | 21955 | 22035 | 20570 | 21670 | 21565 | -380 | -485 | 183695 | 87214 | 7311 | ||
| 2202 | 22055 | 22060 | 22080 | 20620 | 21695 | 21605 | -360 | -450 | 39027 | 37234 | 1286 | ||
| 2203 | 22060 | 22035 | 22200 | 20675 | 21730 | 21605 | -330 | -455 | 7389 | 13359 | 169 | ||
| 2204 | 22130 | 22015 | 22180 | 20750 | 21740 | 21585 | -390 | -545 | 1366 | 9154 | 388 | ||
| 2205 | 22100 | 22140 | 22320 | 20765 | 21765 | 21685 | -335 | -415 | 1875 | 5292 | 91 | ||
| 2206 | 22115 | 22120 | 22120 | 20900 | 21780 | 21655 | -335 | -460 | 304 | 2940 | 75 | ||
| 2207 | 22105 | 22265 | 22295 | 21000 | 21810 | 21800 | -295 | -305 | 125 | 445 | 17 | ||
| 2208 | 22245 | 22325 | 22325 | 21045 | 21800 | 21855 | -445 | -390 | 141 | 311 | 26 | ||
| 2209 | 22055 | 22300 | 22300 | 21040 | 21890 | 21935 | -165 | -120 | 106 | 597 | 2 | ||
| 2210 | 22125 | 22180 | 22330 | 21550 | 21975 | 21925 | -150 | -200 | 49 | 71 | 5 | ||
| Total | 1275857 | 437862 / -6297 | |||||||||||
|
Zinc
|
2111 | 24725 | 24710 | 25060 | 24015 | 24700 | 24555 | -25 | -170 | 234619 | 36842 | -5129 | |
| 2112 | 24765 | 24675 | 25120 | 24040 | 24750 | 24660 | -15 | -105 | 252389 | 83912 | 4562 | ||
| 2201 | 24790 | 24710 | 25125 | 24070 | 24775 | 24675 | -15 | -115 | 41305 | 25712 | -150 | ||
| 2202 | 24810 | 24775 | 25135 | 24085 | 24785 | 24700 | -25 | -110 | 5116 | 7861 | 98 | ||
| 2203 | 24670 | 24665 | 25090 | 24125 | 24775 | 24750 | 105 | 80 | 328 | 2577 | -19 | ||
| 2204 | 24690 | 24485 | 24990 | 24025 | 24855 | 24710 | 165 | 20 | 38 | 2209 | 0 | ||
| 2205 | 24750 | 24625 | 25010 | 22785 | 24730 | 24610 | -20 | -140 | 251 | 2297 | 76 | ||
| 2206 | 24610 | 24000 | 24890 | 24000 | 24685 | 24505 | 75 | -105 | 6 | 38 | 0 | ||
| 2207 | 24645 | 23940 | 24905 | 23940 | 24850 | 24675 | 205 | 30 | 5 | 100 | -2 | ||
| 2208 | 24695 | 24420 | 24790 | 24270 | 24445 | 24615 | -250 | -80 | 12 | 1032 | 2 | ||
| 2209 | 24735 | 24455 | 24455 | 24455 | 24455 | 24455 | -280 | -280 | 1 | 938 | 1 | ||
| 2210 | 24705 | 24295 | 24540 | 24215 | 24215 | 24350 | -490 | -355 | 3 | 16 | -1 | ||
| Total | 534073 | 163534 / -562 | |||||||||||
豫公网安备41010502003434号