| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 71600 | 70640 | 71750 | 70020 | 71390 | 70600 | -210 | -1000 | 57412 | 61462 | -8106 | |
| 2112 | 71450 | 70300 | 71530 | 69660 | 71110 | 70370 | -340 | -1080 | 213682 | 153377 | 3340 | ||
| 2201 | 71250 | 70110 | 71390 | 69530 | 70970 | 70210 | -280 | -1040 | 55186 | 77572 | 5170 | ||
| 2202 | 71180 | 69960 | 71300 | 69450 | 70910 | 70070 | -270 | -1110 | 13753 | 27927 | 2804 | ||
| 2203 | 71230 | 70100 | 71280 | 69430 | 70970 | 69980 | -260 | -1250 | 4424 | 13951 | 757 | ||
| 2204 | 71260 | 69970 | 71260 | 69480 | 70880 | 70110 | -380 | -1150 | 524 | 5102 | 109 | ||
| 2205 | 70950 | 69840 | 71310 | 69000 | 70970 | 70040 | 20 | -910 | 752 | 2856 | 44 | ||
| 2206 | 71090 | 70090 | 71140 | 69560 | 70740 | 70270 | -350 | -820 | 262 | 1813 | 81 | ||
| 2207 | 71300 | 69720 | 71230 | 69680 | 70940 | 70180 | -360 | -1120 | 90 | 1604 | 30 | ||
| 2208 | 71110 | 69790 | 71240 | 69530 | 71210 | 70240 | 100 | -870 | 79 | 1475 | 17 | ||
| 2209 | 71040 | 70050 | 71480 | 69690 | 71000 | 70490 | -40 | -550 | 126 | 2024 | 24 | ||
| 2210 | 71060 | 69700 | 71210 | 69660 | 70830 | 70590 | -230 | -470 | 27 | 285 | 5 | ||
| Total | 346317 | 349448 / 4275 | |||||||||||
|
Aluminium
|
2111 | 20760 | 19935 | 20320 | 19250 | 19890 | 19680 | -870 | -1080 | 86427 | 52305 | -8477 | |
| 2112 | 20780 | 20000 | 20360 | 19200 | 19920 | 19710 | -860 | -1070 | 992738 | 206531 | -14378 | ||
| 2201 | 20780 | 20025 | 20350 | 19260 | 19915 | 19720 | -865 | -1060 | 303072 | 119071 | 13338 | ||
| 2202 | 20775 | 19975 | 20365 | 19290 | 19935 | 19730 | -840 | -1045 | 69377 | 58087 | 8486 | ||
| 2203 | 20710 | 19980 | 20420 | 19340 | 19970 | 19765 | -740 | -945 | 25664 | 23162 | 4754 | ||
| 2204 | 20525 | 20010 | 20410 | 19390 | 20015 | 19765 | -510 | -760 | 3607 | 13521 | 1328 | ||
| 2205 | 20665 | 20135 | 20500 | 19420 | 20060 | 19865 | -605 | -800 | 5332 | 10739 | 1368 | ||
| 2206 | 20485 | 20100 | 20355 | 19480 | 20085 | 19860 | -400 | -625 | 1866 | 7770 | 1046 | ||
| 2207 | 20425 | 20005 | 20575 | 19500 | 20070 | 20070 | -355 | -355 | 1841 | 5356 | 1727 | ||
| 2208 | 20420 | 20000 | 20305 | 19500 | 20085 | 19990 | -335 | -430 | 2254 | 4762 | 1941 | ||
| 2209 | 20980 | 20065 | 20610 | 19600 | 20200 | 20115 | -780 | -865 | 1932 | 2191 | 1574 | ||
| 2210 | 21025 | 19915 | 20675 | 19550 | 20100 | 20180 | -925 | -845 | 743 | 674 | 604 | ||
| Total | 1494853 | 504169 / 13311 | |||||||||||
|
Zinc
|
2111 | 24325 | 23600 | 24185 | 23340 | 23865 | 23655 | -460 | -670 | 36960 | 15971 | -3520 | |
| 2112 | 24330 | 23725 | 24205 | 23335 | 23860 | 23700 | -470 | -630 | 374160 | 80304 | -7287 | ||
| 2201 | 24340 | 23670 | 24205 | 23365 | 23870 | 23700 | -470 | -640 | 70006 | 29741 | 562 | ||
| 2202 | 24295 | 23735 | 24215 | 23380 | 23880 | 23735 | -415 | -560 | 9652 | 9881 | 1208 | ||
| 2203 | 24270 | 23800 | 24230 | 23400 | 23890 | 23675 | -380 | -595 | 470 | 2894 | 117 | ||
| 2204 | 24270 | 23550 | 24150 | 23300 | 24055 | 23610 | -215 | -660 | 115 | 2216 | 5 | ||
| 2205 | 24100 | 23435 | 24195 | 23300 | 23735 | 23885 | -365 | -215 | 485 | 2385 | -260 | ||
| 2206 | 24120 | 23295 | 23845 | 23295 | 23800 | 23795 | -320 | -325 | 1006 | 1038 | 999 | ||
| 2207 | 24390 | 23365 | 23950 | 23290 | 23950 | 23660 | -440 | -730 | 6 | 103 | 1 | ||
| 2208 | 24185 | 23660 | 23660 | 23600 | 23600 | 23630 | -585 | -555 | 2 | 1032 | 0 | ||
| 2209 | 24090 | 23000 | 23845 | 23000 | 23805 | 23550 | -285 | -540 | 3 | 931 | -1 | ||
| 2210 | 24010 | 23455 | 23980 | 23455 | 23980 | 23760 | -30 | -250 | 4 | 20 | 2 | ||
| Total | 492869 | 146516 / -8174 | |||||||||||
豫公网安备41010502003434号