| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 70600 | 71140 | 71570 | 70460 | 70940 | 71100 | 340 | 500 | 34037 | 54039 | -7423 | |
| 2112 | 70370 | 70800 | 71300 | 70150 | 70540 | 70800 | 170 | 430 | 132432 | 150947 | -2430 | ||
| 2201 | 70210 | 70580 | 71200 | 70020 | 70380 | 70660 | 170 | 450 | 35276 | 79491 | 1919 | ||
| 2202 | 70070 | 70640 | 71090 | 69920 | 70260 | 70580 | 190 | 510 | 8612 | 29632 | 1705 | ||
| 2203 | 69980 | 70560 | 71090 | 69980 | 70330 | 70610 | 350 | 630 | 2320 | 14597 | 646 | ||
| 2204 | 70110 | 70630 | 71100 | 69930 | 70350 | 70620 | 240 | 510 | 505 | 5205 | 103 | ||
| 2205 | 70040 | 70650 | 71270 | 70000 | 70370 | 70620 | 330 | 580 | 483 | 2868 | 12 | ||
| 2206 | 70270 | 70830 | 70890 | 70100 | 70400 | 70650 | 130 | 380 | 236 | 1970 | 157 | ||
| 2207 | 70180 | 70870 | 71620 | 70240 | 70240 | 70670 | 60 | 490 | 119 | 1660 | 56 | ||
| 2208 | 70240 | 70820 | 70880 | 70610 | 70760 | 70780 | 520 | 540 | 19 | 1470 | -5 | ||
| 2209 | 70490 | 70860 | 71290 | 70230 | 70230 | 70640 | -260 | 150 | 24 | 2024 | 0 | ||
| 2210 | 70590 | 70570 | 71000 | 70250 | 70250 | 70630 | -340 | 40 | 23 | 286 | 1 | ||
| Total | 214086 | 344189 / -5259 | |||||||||||
|
Aluminium
|
2111 | 19680 | 20050 | 20525 | 19510 | 19950 | 20250 | 270 | 570 | 40242 | 45921 | -6384 | |
| 2112 | 19710 | 20100 | 20565 | 19555 | 19870 | 20235 | 160 | 525 | 870756 | 223012 | 16476 | ||
| 2201 | 19720 | 20185 | 20590 | 19560 | 19860 | 20220 | 140 | 500 | 263157 | 127794 | 8722 | ||
| 2202 | 19730 | 20160 | 20610 | 19590 | 19885 | 20200 | 155 | 470 | 62847 | 66070 | 7983 | ||
| 2203 | 19765 | 20185 | 20660 | 19660 | 19850 | 20260 | 85 | 495 | 23089 | 28817 | 5655 | ||
| 2204 | 19765 | 20295 | 20720 | 19705 | 19930 | 20380 | 165 | 615 | 805 | 13738 | 217 | ||
| 2205 | 19865 | 20285 | 20750 | 19780 | 20050 | 20380 | 185 | 515 | 3063 | 11448 | 709 | ||
| 2206 | 19860 | 20360 | 20800 | 19915 | 19965 | 20495 | 105 | 635 | 652 | 7994 | 224 | ||
| 2207 | 20070 | 20460 | 20830 | 19850 | 19850 | 20695 | -220 | 625 | 214 | 5466 | 110 | ||
| 2208 | 19990 | 20570 | 20905 | 19970 | 19970 | 20310 | -20 | 320 | 54 | 4768 | 6 | ||
| 2209 | 20115 | 20445 | 20860 | 19895 | 20060 | 20400 | -55 | 285 | 108 | 2214 | 23 | ||
| 2210 | 20180 | 20615 | 20960 | 19910 | 19975 | 20445 | -205 | 265 | 60 | 695 | 21 | ||
| Total | 1265047 | 537937 / 33762 | |||||||||||
|
Zinc
|
2111 | 23655 | 23760 | 23885 | 23300 | 23315 | 23655 | -340 | 0 | 17376 | 10955 | -5016 | |
| 2112 | 23700 | 23760 | 23905 | 23320 | 23470 | 23680 | -230 | -20 | 275830 | 82414 | 2110 | ||
| 2201 | 23700 | 23840 | 23915 | 23340 | 23465 | 23685 | -235 | -15 | 58300 | 31402 | 1661 | ||
| 2202 | 23735 | 23810 | 23930 | 23345 | 23460 | 23680 | -275 | -55 | 10595 | 10943 | 1062 | ||
| 2203 | 23675 | 23800 | 23930 | 23350 | 23450 | 23720 | -225 | 45 | 649 | 3148 | 254 | ||
| 2204 | 23610 | 23825 | 23830 | 23500 | 23600 | 23580 | -10 | -30 | 111 | 2214 | -2 | ||
| 2205 | 23885 | 23755 | 23850 | 23375 | 23400 | 23685 | -485 | -200 | 107 | 2388 | 3 | ||
| 2206 | 23795 | 23690 | 23700 | 23370 | 23370 | 23540 | -425 | -255 | 1758 | 2790 | 1752 | ||
| 2207 | 23660 | 23840 | 23855 | 23400 | 23400 | 23610 | -260 | -50 | 9 | 100 | -3 | ||
| 2208 | 23630 | 23695 | 23700 | 23400 | 23400 | 23560 | -230 | -70 | 8 | 1031 | -1 | ||
| 2209 | 23550 | 23740 | 23740 | 23260 | 23260 | 23510 | -290 | -40 | 6 | 934 | 3 | ||
| 2210 | 23760 | 23545 | 23645 | 23410 | 23470 | 23535 | -290 | -225 | 6 | 19 | -1 | ||
| Total | 364755 | 148338 / 1822 | |||||||||||
豫公网安备41010502003434号