| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 70750 | 71350 | 71400 | 70150 | 70710 | 70820 | -40 | 70 | 21270 | 39565 | -2325 | |
| 2112 | 70400 | 71000 | 71100 | 69610 | 70150 | 70270 | -250 | -130 | 138708 | 155384 | -4817 | ||
| 2201 | 70150 | 70910 | 70910 | 69400 | 69800 | 70040 | -350 | -110 | 54940 | 97587 | 4751 | ||
| 2202 | 69930 | 70770 | 70770 | 69260 | 69590 | 69920 | -340 | -10 | 12084 | 39069 | 2134 | ||
| 2203 | 69890 | 70660 | 70660 | 69250 | 69500 | 69790 | -390 | -100 | 5682 | 19229 | 1104 | ||
| 2204 | 69940 | 70900 | 70900 | 69180 | 69490 | 69730 | -450 | -210 | 1132 | 5994 | 269 | ||
| 2205 | 70040 | 70900 | 70900 | 69220 | 69410 | 69780 | -630 | -260 | 642 | 2994 | 51 | ||
| 2206 | 70130 | 70520 | 70660 | 69250 | 69510 | 69790 | -620 | -340 | 191 | 2157 | 102 | ||
| 2207 | 70130 | 70610 | 70610 | 69500 | 69500 | 70090 | -630 | -40 | 52 | 1777 | 11 | ||
| 2208 | 70160 | 70420 | 70420 | 69330 | 69560 | 69870 | -600 | -290 | 15 | 1496 | 6 | ||
| 2209 | 70080 | 70260 | 70260 | 69450 | 69450 | 69780 | -630 | -300 | 64 | 2102 | 45 | ||
| 2210 | 70190 | 71070 | 71070 | 69080 | 69500 | 69690 | -690 | -500 | 708 | 3449 | 666 | ||
| Total | 235488 | 370803 / 1997 | |||||||||||
|
Aluminium
|
2111 | 20105 | 20295 | 20325 | 19680 | 19820 | 19905 | -285 | -200 | 15315 | 29265 | -3425 | |
| 2112 | 20105 | 20275 | 20355 | 19680 | 19780 | 19960 | -325 | -145 | 357854 | 215981 | 7264 | ||
| 2201 | 20115 | 20350 | 20355 | 19700 | 19810 | 19970 | -305 | -145 | 225883 | 145093 | 5263 | ||
| 2202 | 20130 | 20375 | 20375 | 19720 | 19830 | 20005 | -300 | -125 | 44868 | 70619 | 3490 | ||
| 2203 | 20170 | 20395 | 20435 | 19780 | 19870 | 20010 | -300 | -160 | 12955 | 32305 | 1719 | ||
| 2204 | 20235 | 20415 | 20415 | 19825 | 19905 | 20055 | -330 | -180 | 1980 | 15158 | -744 | ||
| 2205 | 20250 | 20510 | 20510 | 19865 | 19965 | 20140 | -285 | -110 | 1983 | 14783 | 140 | ||
| 2206 | 20330 | 20480 | 20480 | 19900 | 19990 | 20085 | -340 | -245 | 276 | 11199 | 70 | ||
| 2207 | 20480 | 20400 | 20400 | 19965 | 20030 | 20145 | -450 | -335 | 132 | 8068 | 43 | ||
| 2208 | 20440 | 20270 | 20270 | 20005 | 20005 | 20200 | -435 | -240 | 32 | 8828 | 17 | ||
| 2209 | 20420 | 20565 | 20575 | 20045 | 20100 | 20195 | -320 | -225 | 46 | 6047 | 11 | ||
| 2210 | 20450 | 20680 | 20680 | 20070 | 20155 | 20265 | -295 | -185 | 60 | 696 | -1 | ||
| Total | 661384 | 558042 / 13847 | |||||||||||
|
Zinc
|
2111 | 23660 | 23615 | 23980 | 23150 | 23825 | 23665 | 165 | 5 | 3945 | 5545 | -1105 | |
| 2112 | 23695 | 23635 | 24000 | 23160 | 23835 | 23620 | 140 | -75 | 179148 | 80282 | -3436 | ||
| 2201 | 23700 | 23700 | 24000 | 23160 | 23840 | 23630 | 140 | -70 | 93069 | 45537 | 3012 | ||
| 2202 | 23685 | 23750 | 23980 | 23150 | 23830 | 23600 | 145 | -85 | 21079 | 18562 | 2663 | ||
| 2203 | 23705 | 23640 | 23945 | 23165 | 23800 | 23470 | 95 | -235 | 3020 | 4691 | 863 | ||
| 2204 | 23650 | 23425 | 23790 | 23180 | 23750 | 23500 | 100 | -150 | 40 | 2395 | 9 | ||
| 2205 | 23665 | 23555 | 23860 | 23050 | 23730 | 23515 | 65 | -150 | 300 | 2618 | 91 | ||
| 2206 | 23550 | 23350 | 23765 | 23110 | 23650 | 23655 | 100 | 105 | 35 | 2934 | 25 | ||
| 2207 | 23560 | 23215 | 23675 | 23095 | 23675 | 23325 | 115 | -235 | 3 | 102 | 1 | ||
| 2208 | 23565 | 23300 | 23600 | 23080 | 23600 | 23275 | 35 | -290 | 5 | 1029 | 1 | ||
| 2209 | 23560 | 23375 | 23715 | 23065 | 23605 | 23300 | 45 | -260 | 13 | 929 | -3 | ||
| 2210 | 23500 | 23370 | 23660 | 23005 | 23660 | 23295 | 160 | -205 | 5 | 20 | -1 | ||
| Total | 300662 | 164644 / 2120 | |||||||||||
豫公网安备41010502003434号