| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 71950 | 72030 | 72620 | 71730 | 72220 | 72170 | 270 | 220 | 59828 | 81542 | -7451 | |
| 2112 | 71740 | 71900 | 72500 | 71580 | 72000 | 72010 | 260 | 270 | 139144 | 159882 | 2637 | ||
| 2201 | 71670 | 71700 | 72340 | 71430 | 71910 | 71850 | 240 | 180 | 33478 | 69266 | 5920 | ||
| 2202 | 71650 | 71600 | 72220 | 71330 | 71790 | 71750 | 140 | 100 | 7264 | 24141 | 188 | ||
| 2203 | 71690 | 71730 | 72220 | 71380 | 71750 | 71790 | 60 | 100 | 2494 | 12839 | 393 | ||
| 2204 | 71840 | 71710 | 72150 | 71480 | 71740 | 71790 | -100 | -50 | 906 | 4972 | 118 | ||
| 2205 | 71610 | 71750 | 72230 | 71400 | 71800 | 71740 | 190 | 130 | 347 | 2727 | 51 | ||
| 2206 | 71800 | 71770 | 72110 | 71510 | 71720 | 71830 | -80 | 30 | 41 | 1681 | 19 | ||
| 2207 | 71810 | 71820 | 72080 | 71500 | 71970 | 71920 | 160 | 110 | 36 | 1548 | 8 | ||
| 2208 | 71970 | 71900 | 72030 | 71680 | 71920 | 71920 | -50 | -50 | 9 | 1455 | 1 | ||
| 2209 | 71570 | 71900 | 72160 | 71540 | 71540 | 71940 | -30 | 370 | 45 | 1985 | 26 | ||
| 2210 | 71570 | 71500 | 72000 | 71500 | 71640 | 71790 | 70 | 220 | 11 | 268 | 3 | ||
| Total | 243603 | 362306 / 1913 | |||||||||||
|
Aluminium
|
2111 | 21470 | 21630 | 21655 | 20715 | 21200 | 21105 | -270 | -365 | 115201 | 66999 | -10501 | |
| 2112 | 21485 | 21595 | 21675 | 20710 | 21250 | 21110 | -235 | -375 | 700987 | 209231 | 3422 | ||
| 2201 | 21565 | 21555 | 21700 | 20765 | 21260 | 21135 | -305 | -430 | 184807 | 92704 | 5490 | ||
| 2202 | 21605 | 21645 | 21725 | 20800 | 21295 | 21130 | -310 | -475 | 44451 | 42506 | 5272 | ||
| 2203 | 21605 | 21730 | 21810 | 20835 | 21330 | 21185 | -275 | -420 | 11673 | 16243 | 2884 | ||
| 2204 | 21585 | 21695 | 21755 | 20890 | 21370 | 21255 | -215 | -330 | 1590 | 9743 | 589 | ||
| 2205 | 21685 | 21655 | 21760 | 20920 | 21355 | 21250 | -330 | -435 | 2000 | 5634 | 342 | ||
| 2206 | 21655 | 21830 | 21830 | 20945 | 21420 | 21175 | -235 | -480 | 134 | 2982 | 42 | ||
| 2207 | 21800 | 21800 | 21815 | 20990 | 21375 | 21165 | -425 | -635 | 162 | 508 | 63 | ||
| 2208 | 21855 | 21385 | 21455 | 21000 | 21000 | 21175 | -855 | -680 | 29 | 314 | 3 | ||
| 2209 | 21935 | 21515 | 21575 | 20980 | 21550 | 21270 | -385 | -665 | 69 | 611 | 14 | ||
| 2210 | 21925 | 21750 | 21750 | 21000 | 21500 | 21225 | -425 | -700 | 24 | 73 | 2 | ||
| Total | 1061127 | 447548 / 7622 | |||||||||||
|
Zinc
|
2111 | 24555 | 24665 | 24900 | 24080 | 24405 | 24535 | -150 | -20 | 132895 | 25857 | -12199 | |
| 2112 | 24660 | 24820 | 24935 | 24120 | 24435 | 24555 | -225 | -105 | 280917 | 89591 | 5679 | ||
| 2201 | 24675 | 24710 | 24960 | 24150 | 24470 | 24565 | -205 | -110 | 45755 | 27907 | 2195 | ||
| 2202 | 24700 | 24655 | 24945 | 24165 | 24480 | 24510 | -220 | -190 | 3735 | 8126 | 265 | ||
| 2203 | 24750 | 24800 | 24925 | 24145 | 24480 | 24550 | -270 | -200 | 306 | 2650 | 73 | ||
| 2204 | 24710 | 24555 | 24705 | 24175 | 24360 | 24380 | -350 | -330 | 23 | 2212 | 3 | ||
| 2205 | 24610 | 24680 | 24815 | 24115 | 24415 | 24460 | -195 | -150 | 317 | 2484 | 187 | ||
| 2206 | 24505 | 24120 | 24120 | 24120 | 24120 | 24120 | -385 | -385 | 1 | 38 | 0 | ||
| 2207 | 24675 | 24825 | 24825 | 24500 | 24530 | 24595 | -145 | -80 | 4 | 99 | -1 | ||
| 2208 | 24615 | 24500 | 24500 | -115 | -115 | 0 | 1032 | 0 | |||||
| 2209 | 24455 | 24225 | 24225 | 24225 | 24225 | 24225 | -230 | -230 | 1 | 938 | 0 | ||
| 2210 | 24350 | 24345 | 24345 | 24345 | 24345 | 24345 | -5 | -5 | 1 | 17 | 1 | ||
| Total | 463955 | 160951 / -3797 | |||||||||||
豫公网安备41010502003434号