| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 71100 | 70640 | 71000 | 70060 | 70440 | 70650 | -660 | -450 | 24469 | 49630 | -4409 | |
| 2112 | 70800 | 70200 | 70770 | 69720 | 70140 | 70240 | -660 | -560 | 122502 | 150554 | -393 | ||
| 2201 | 70660 | 70180 | 70580 | 69580 | 70010 | 70070 | -650 | -590 | 50599 | 83443 | 3952 | ||
| 2202 | 70580 | 70050 | 70450 | 69500 | 69890 | 70000 | -690 | -580 | 10357 | 30837 | 1205 | ||
| 2203 | 70610 | 70060 | 70380 | 69550 | 69800 | 69970 | -810 | -640 | 4170 | 15790 | 1193 | ||
| 2204 | 70620 | 69970 | 70400 | 69600 | 69910 | 70000 | -710 | -620 | 368 | 5302 | 97 | ||
| 2205 | 70620 | 70000 | 70470 | 69620 | 69920 | 70050 | -700 | -570 | 434 | 2849 | -19 | ||
| 2206 | 70650 | 70170 | 70450 | 69710 | 69880 | 70120 | -770 | -530 | 196 | 2013 | 43 | ||
| 2207 | 70670 | 70190 | 70400 | 69850 | 70400 | 70040 | -270 | -630 | 62 | 1704 | 44 | ||
| 2208 | 70780 | 69930 | 70340 | 69870 | 69950 | 70050 | -830 | -730 | 18 | 1474 | 4 | ||
| 2209 | 70640 | 70110 | 70460 | 69630 | 69940 | 70090 | -700 | -550 | 65 | 2036 | 12 | ||
| 2210 | 70630 | 70200 | 70200 | 69850 | 70060 | 70080 | -570 | -550 | 11 | 285 | -1 | ||
| Total | 213251 | 345917 / 1728 | |||||||||||
|
Aluminium
|
2111 | 20250 | 19775 | 20455 | 19570 | 20100 | 20115 | -150 | -135 | 19806 | 41605 | -4316 | |
| 2112 | 20235 | 19650 | 20495 | 19550 | 20025 | 20050 | -210 | -185 | 767220 | 214629 | -8383 | ||
| 2201 | 20220 | 19615 | 20495 | 19580 | 20025 | 20040 | -195 | -180 | 266871 | 134760 | 6966 | ||
| 2202 | 20200 | 19765 | 20520 | 19600 | 20060 | 20070 | -140 | -130 | 61322 | 70466 | 4396 | ||
| 2203 | 20260 | 19755 | 20560 | 19675 | 20110 | 20095 | -150 | -165 | 15975 | 30410 | 1593 | ||
| 2204 | 20380 | 19930 | 20520 | 19730 | 20175 | 20055 | -205 | -325 | 1736 | 15092 | 1354 | ||
| 2205 | 20380 | 19910 | 20650 | 19790 | 20235 | 20190 | -145 | -190 | 3723 | 13160 | 1712 | ||
| 2206 | 20495 | 19965 | 20600 | 19935 | 20340 | 20150 | -155 | -345 | 1990 | 9913 | 1919 | ||
| 2207 | 20695 | 20165 | 20715 | 20100 | 20430 | 20430 | -265 | -265 | 36 | 5471 | 5 | ||
| 2208 | 20310 | 20470 | 20750 | 20045 | 20395 | 20400 | 85 | 90 | 1009 | 5767 | 999 | ||
| 2209 | 20400 | 20000 | 20750 | 20000 | 20365 | 20395 | -35 | -5 | 1108 | 3237 | 1023 | ||
| 2210 | 20445 | 20800 | 20800 | 20265 | 20300 | 20400 | -145 | -45 | 7 | 694 | -1 | ||
| Total | 1140803 | 545204 / 7267 | |||||||||||
|
Zinc
|
2111 | 23655 | 23400 | 24420 | 23400 | 24015 | 24155 | 360 | 500 | 9970 | 9140 | -1815 | |
| 2112 | 23680 | 23570 | 24450 | 23445 | 24055 | 24105 | 375 | 425 | 332565 | 81284 | -1130 | ||
| 2201 | 23685 | 23430 | 24460 | 23430 | 24065 | 24120 | 380 | 435 | 97541 | 39148 | 7746 | ||
| 2202 | 23680 | 23495 | 24445 | 23465 | 24060 | 24105 | 380 | 425 | 18058 | 13874 | 2931 | ||
| 2203 | 23720 | 23525 | 24425 | 23525 | 24060 | 24080 | 340 | 360 | 764 | 3291 | 143 | ||
| 2204 | 23580 | 23830 | 24320 | 23830 | 24000 | 24070 | 420 | 490 | 22 | 2220 | 6 | ||
| 2205 | 23685 | 23780 | 24495 | 23760 | 23960 | 23975 | 275 | 290 | 177 | 2403 | 15 | ||
| 2206 | 23540 | 23730 | 24315 | 23730 | 23880 | 23980 | 340 | 440 | 13 | 2787 | -3 | ||
| 2207 | 23610 | 23715 | 24000 | 23715 | 24000 | 23810 | 390 | 200 | 3 | 101 | 1 | ||
| 2208 | 23560 | 23750 | 24280 | 23750 | 24280 | 24115 | 720 | 555 | 4 | 1029 | -2 | ||
| 2209 | 23510 | 23845 | 24050 | 23845 | 24050 | 23945 | 540 | 435 | 2 | 935 | 1 | ||
| 2210 | 23535 | 24100 | 24150 | 23790 | 24075 | 24025 | 540 | 490 | 4 | 20 | 1 | ||
| Total | 459123 | 156232 / 7894 | |||||||||||
豫公网安备41010502003434号