| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 70940 | 71030 | 71220 | 70210 | 70360 | 70820 | -580 | -120 | 108271 | 133480 | -11730 | |
| 2201 | 70630 | 70800 | 70920 | 69840 | 70010 | 70490 | -620 | -140 | 69956 | 126626 | 8103 | ||
| 2202 | 70440 | 70690 | 70700 | 69640 | 69820 | 70270 | -620 | -170 | 12883 | 51198 | 2441 | ||
| 2203 | 70390 | 70510 | 70610 | 69570 | 69720 | 70260 | -670 | -130 | 6853 | 31422 | 2065 | ||
| 2204 | 70370 | 70430 | 70600 | 69610 | 69760 | 70150 | -610 | -220 | 365 | 8517 | 71 | ||
| 2205 | 70390 | 70690 | 70690 | 69540 | 69750 | 70280 | -640 | -110 | 1142 | 4651 | 251 | ||
| 2206 | 70160 | 70330 | 70560 | 69450 | 69730 | 70280 | -430 | 120 | 773 | 3056 | 554 | ||
| 2207 | 70760 | 70390 | 70420 | 69610 | 69790 | 70060 | -970 | -700 | 17 | 1760 | 5 | ||
| 2208 | 70450 | 70480 | 70480 | 70000 | 70000 | 70300 | -450 | -150 | 42 | 606 | 6 | ||
| 2209 | 70480 | 70270 | 70500 | 69870 | 69870 | 69990 | -610 | -490 | 8 | 1853 | 2 | ||
| 2210 | 70370 | 70000 | 70460 | 69700 | 69700 | 70180 | -670 | -190 | 263 | 3707 | -148 | ||
| 2211 | 70370 | 70210 | 70490 | 69510 | 69680 | 69970 | -690 | -400 | 25 | 23 | 23 | ||
| Total | 200598 | 366899 / 1643 | |||||||||||
|
Aluminium
|
2112 | 19415 | 19330 | 19370 | 18615 | 18680 | 18960 | -735 | -455 | 198951 | 136727 | -15397 | |
| 2201 | 19450 | 19310 | 19350 | 18635 | 18705 | 18990 | -745 | -460 | 504327 | 218093 | 39984 | ||
| 2202 | 19470 | 19415 | 19415 | 18700 | 18765 | 19040 | -705 | -430 | 78322 | 86069 | 6194 | ||
| 2203 | 19495 | 19490 | 19490 | 18760 | 18805 | 19115 | -690 | -380 | 26343 | 50981 | 4578 | ||
| 2204 | 19520 | 19505 | 19560 | 18800 | 18885 | 19120 | -635 | -400 | 3156 | 20436 | 1136 | ||
| 2205 | 19620 | 19540 | 19540 | 18830 | 18880 | 19125 | -740 | -495 | 3366 | 16868 | 119 | ||
| 2206 | 19525 | 19495 | 19510 | 18900 | 18950 | 19165 | -575 | -360 | 165 | 10831 | 35 | ||
| 2207 | 19530 | 19450 | 19505 | 18900 | 18935 | 19430 | -595 | -100 | 1158 | 5853 | -990 | ||
| 2208 | 19670 | 19175 | 19500 | 18995 | 19085 | 19115 | -585 | -555 | 557 | 7488 | 409 | ||
| 2209 | 19745 | 19595 | 19595 | 18930 | 18980 | 19075 | -765 | -670 | 538 | 5445 | 377 | ||
| 2210 | 19655 | 19390 | 19550 | 19000 | 19000 | 19400 | -655 | -255 | 31 | 811 | -1 | ||
| 2211 | 19655 | 19430 | 19430 | 19005 | 19005 | 19405 | -650 | -250 | 39 | 25 | 25 | ||
| Total | 816953 | 559627 / 36469 | |||||||||||
|
Zinc
|
2112 | 23200 | 23065 | 23150 | 22600 | 22640 | 22820 | -560 | -380 | 79026 | 47361 | -13299 | |
| 2201 | 23180 | 23110 | 23115 | 22580 | 22635 | 22805 | -545 | -375 | 156538 | 76869 | 14709 | ||
| 2202 | 23190 | 23090 | 23100 | 22590 | 22635 | 22800 | -555 | -390 | 23855 | 26642 | 1079 | ||
| 2203 | 23200 | 23080 | 23085 | 22605 | 22655 | 22820 | -545 | -380 | 3517 | 11243 | 777 | ||
| 2204 | 23175 | 22850 | 22890 | 22560 | 22645 | 22665 | -530 | -510 | 47 | 2287 | 3 | ||
| 2205 | 23175 | 23055 | 23055 | 22585 | 22600 | 22935 | -575 | -240 | 405 | 5504 | -232 | ||
| 2206 | 23100 | 22850 | 22850 | 22700 | 22700 | 22795 | -400 | -305 | 3 | 4813 | -1 | ||
| 2207 | 22970 | 22765 | 22765 | 22585 | 22585 | 22585 | -385 | -385 | 1002 | 1024 | 1001 | ||
| 2208 | 23250 | 22570 | 22570 | 22570 | 22570 | 22570 | -680 | -680 | 1 | 1022 | 0 | ||
| 2209 | 23165 | 22725 | 22750 | 22725 | 22750 | 22740 | -415 | -425 | 5 | 935 | 1 | ||
| 2210 | 23155 | 22755 | 22815 | 22600 | 22600 | 22735 | -555 | -420 | 12 | 23 | 2 | ||
| 2211 | 23155 | 22900 | 22900 | -255 | -255 | 0 | 0 | 0 | |||||
| Total | 264411 | 177723 / 4040 | |||||||||||
豫公网安备41010502003434号