| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 70820 | 70640 | 70700 | 69800 | 70140 | 70180 | -680 | -640 | 115483 | 128600 | -4880 | |
| 2201 | 70490 | 70160 | 70340 | 69420 | 69780 | 69820 | -710 | -670 | 79918 | 129830 | 3204 | ||
| 2202 | 70270 | 69980 | 70120 | 69220 | 69560 | 69620 | -710 | -650 | 15590 | 52770 | 1572 | ||
| 2203 | 70260 | 69820 | 70020 | 69130 | 69460 | 69540 | -800 | -720 | 7827 | 32767 | 1345 | ||
| 2204 | 70150 | 69960 | 70000 | 69140 | 69520 | 69420 | -630 | -730 | 708 | 8765 | 248 | ||
| 2205 | 70280 | 69970 | 70000 | 69150 | 69520 | 69510 | -760 | -770 | 1271 | 4746 | 95 | ||
| 2206 | 70280 | 69740 | 69740 | 69210 | 69400 | 69560 | -880 | -720 | 1032 | 3841 | 785 | ||
| 2207 | 70060 | 69790 | 69790 | 69280 | 69310 | 69660 | -750 | -400 | 141 | 1687 | -73 | ||
| 2208 | 70300 | 69510 | 69610 | 69210 | 69540 | 69340 | -760 | -960 | 41 | 622 | 16 | ||
| 2209 | 69990 | 69520 | 69600 | 69230 | 69430 | 69480 | -560 | -510 | 53 | 1862 | 9 | ||
| 2210 | 70180 | 69600 | 69870 | 69230 | 69600 | 69570 | -580 | -610 | 38 | 3724 | 17 | ||
| 2211 | 69970 | 69920 | 69920 | 69310 | 69310 | 69530 | -660 | -440 | 13 | 27 | 4 | ||
| Total | 222115 | 369241 / 2342 | |||||||||||
|
Aluminium
|
2112 | 18960 | 18750 | 18750 | 18260 | 18625 | 18525 | -335 | -435 | 152081 | 126233 | -10494 | |
| 2201 | 18990 | 18600 | 18760 | 18280 | 18645 | 18540 | -345 | -450 | 492697 | 235870 | 17777 | ||
| 2202 | 19040 | 18765 | 18815 | 18350 | 18690 | 18595 | -350 | -445 | 68008 | 87784 | 1715 | ||
| 2203 | 19115 | 18785 | 18875 | 18410 | 18710 | 18635 | -405 | -480 | 26557 | 55768 | 4787 | ||
| 2204 | 19120 | 18885 | 18930 | 18460 | 18805 | 18720 | -315 | -400 | 3169 | 20475 | 39 | ||
| 2205 | 19125 | 18845 | 18950 | 18490 | 18835 | 18730 | -290 | -395 | 2998 | 17209 | 341 | ||
| 2206 | 19165 | 18935 | 18990 | 18555 | 18895 | 18765 | -270 | -400 | 778 | 10427 | -404 | ||
| 2207 | 19430 | 18945 | 19020 | 18600 | 18910 | 18855 | -520 | -575 | 913 | 5521 | -332 | ||
| 2208 | 19115 | 19000 | 19000 | 18680 | 18955 | 18850 | -160 | -265 | 527 | 7889 | 401 | ||
| 2209 | 19075 | 18945 | 18995 | 18675 | 18935 | 18815 | -140 | -260 | 551 | 5839 | 394 | ||
| 2210 | 19400 | 19045 | 19090 | 18710 | 19015 | 18900 | -385 | -500 | 84 | 836 | 25 | ||
| 2211 | 19405 | 18960 | 18960 | 18690 | 18800 | 18835 | -605 | -570 | 18 | 43 | 18 | ||
| Total | 748381 | 573894 / 14267 | |||||||||||
|
Zinc
|
2112 | 22820 | 22775 | 22980 | 22640 | 22905 | 22845 | 85 | 25 | 58039 | 40893 | -6468 | |
| 2201 | 22805 | 22670 | 22985 | 22640 | 22905 | 22840 | 100 | 35 | 182079 | 78406 | 1537 | ||
| 2202 | 22800 | 22700 | 22985 | 22660 | 22900 | 22840 | 100 | 40 | 21483 | 27446 | 804 | ||
| 2203 | 22820 | 22655 | 22995 | 22655 | 22910 | 22880 | 90 | 60 | 3382 | 12282 | 1039 | ||
| 2204 | 22665 | 22705 | 22980 | 22690 | 22885 | 22910 | 220 | 245 | 329 | 2477 | 190 | ||
| 2205 | 22935 | 22600 | 22990 | 22600 | 22895 | 22720 | -40 | -215 | 267 | 5358 | -146 | ||
| 2206 | 22795 | 22800 | 22800 | 22800 | 22800 | 22800 | 5 | 5 | 1 | 4812 | -1 | ||
| 2207 | 22585 | 22605 | 22605 | 22605 | 22605 | 22605 | 20 | 20 | 1 | 1024 | 0 | ||
| 2208 | 22570 | 22870 | 22870 | 22870 | 22870 | 22870 | 300 | 300 | 1 | 1023 | 1 | ||
| 2209 | 22740 | 22835 | 22940 | 22830 | 22860 | 22870 | 120 | 130 | 9 | 936 | 1 | ||
| 2210 | 22735 | 22845 | 22875 | 22810 | 22875 | 22850 | 140 | 115 | 5 | 25 | 2 | ||
| 2211 | 22900 | 22900 | 22900 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 265596 | 174682 / -3041 | |||||||||||
豫公网安备41010502003434号