| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 70180 | 69720 | 70060 | 68800 | 68910 | 69250 | -1270 | -930 | 145132 | 123222 | -5378 | |
| 2201 | 69820 | 69360 | 69740 | 68290 | 68410 | 68850 | -1410 | -970 | 126579 | 145621 | 15791 | ||
| 2202 | 69620 | 69140 | 69520 | 68070 | 68210 | 68630 | -1410 | -990 | 35022 | 66668 | 13898 | ||
| 2203 | 69540 | 69330 | 69410 | 67970 | 68140 | 68450 | -1400 | -1090 | 16528 | 39543 | 6776 | ||
| 2204 | 69420 | 69360 | 69380 | 68000 | 68160 | 68490 | -1260 | -930 | 1814 | 9669 | 904 | ||
| 2205 | 69510 | 69500 | 69500 | 68000 | 68210 | 68590 | -1300 | -920 | 3796 | 5616 | 870 | ||
| 2206 | 69560 | 69340 | 69340 | 68010 | 68160 | 68350 | -1400 | -1210 | 941 | 4296 | 455 | ||
| 2207 | 69660 | 69210 | 69310 | 68060 | 68180 | 68820 | -1480 | -840 | 609 | 2130 | 443 | ||
| 2208 | 69340 | 69350 | 69370 | 68010 | 68100 | 68270 | -1240 | -1070 | 368 | 932 | 310 | ||
| 2209 | 69480 | 69260 | 69330 | 68000 | 68270 | 68310 | -1210 | -1170 | 399 | 2152 | 290 | ||
| 2210 | 69570 | 69350 | 69410 | 68000 | 68160 | 68410 | -1410 | -1160 | 357 | 4010 | 286 | ||
| 2211 | 69530 | 69270 | 69280 | 68120 | 68200 | 68620 | -1330 | -910 | 41 | 45 | 18 | ||
| Total | 331586 | 403904 / 34663 | |||||||||||
|
Aluminium
|
2112 | 18525 | 18780 | 18815 | 18310 | 18465 | 18555 | -60 | 30 | 97690 | 117013 | -9220 | |
| 2201 | 18540 | 18700 | 18830 | 18320 | 18475 | 18580 | -65 | 40 | 386065 | 236229 | 359 | ||
| 2202 | 18595 | 18800 | 18880 | 18380 | 18540 | 18645 | -55 | 50 | 58044 | 87911 | 127 | ||
| 2203 | 18635 | 18810 | 18935 | 18425 | 18595 | 18665 | -40 | 30 | 26468 | 59305 | 3537 | ||
| 2204 | 18720 | 18875 | 18980 | 18475 | 18615 | 18695 | -105 | -25 | 4203 | 21655 | 1180 | ||
| 2205 | 18730 | 18875 | 19000 | 18495 | 18675 | 18760 | -55 | 30 | 4231 | 18235 | 1026 | ||
| 2206 | 18765 | 18950 | 19000 | 18555 | 18665 | 18780 | -100 | 15 | 510 | 10029 | -398 | ||
| 2207 | 18855 | 18985 | 19070 | 18575 | 18835 | 18885 | -20 | 30 | 50 | 5509 | -12 | ||
| 2208 | 18850 | 18990 | 18990 | 18630 | 18755 | 18815 | -95 | -35 | 378 | 7572 | -317 | ||
| 2209 | 18815 | 19050 | 19145 | 18660 | 18750 | 18880 | -65 | 65 | 163 | 5847 | 8 | ||
| 2210 | 18900 | 19050 | 19140 | 18680 | 18850 | 18925 | -50 | 25 | 29 | 848 | 12 | ||
| 2211 | 18835 | 19070 | 19125 | 18660 | 18660 | 18970 | -175 | 135 | 14 | 42 | -1 | ||
| Total | 577845 | 570195 / -3699 | |||||||||||
|
Zinc
|
2112 | 22845 | 22885 | 22885 | 22280 | 22330 | 22605 | -515 | -240 | 42581 | 37300 | -3593 | |
| 2201 | 22840 | 22845 | 22885 | 22250 | 22310 | 22590 | -530 | -250 | 187392 | 93026 | 14620 | ||
| 2202 | 22840 | 22865 | 22880 | 22265 | 22310 | 22575 | -530 | -265 | 29652 | 29365 | 1919 | ||
| 2203 | 22880 | 22875 | 22875 | 22285 | 22335 | 22605 | -545 | -275 | 3407 | 13001 | 719 | ||
| 2204 | 22910 | 22835 | 22835 | 22365 | 22365 | 22545 | -545 | -365 | 470 | 2841 | 364 | ||
| 2205 | 22720 | 22780 | 22805 | 22305 | 22420 | 22555 | -300 | -165 | 383 | 5574 | 216 | ||
| 2206 | 22800 | 22800 | 22800 | 22625 | 22625 | 22710 | -175 | -90 | 2 | 4813 | 1 | ||
| 2207 | 22605 | 22640 | 22640 | 22330 | 22330 | 22500 | -275 | -105 | 9 | 1027 | 3 | ||
| 2208 | 22870 | 22680 | 22680 | 22520 | 22520 | 22600 | -350 | -270 | 2 | 1023 | 0 | ||
| 2209 | 22870 | 22680 | 22680 | 22455 | 22455 | 22505 | -415 | -365 | 7 | 938 | 2 | ||
| 2210 | 22850 | 22630 | 22630 | 22630 | 22630 | 22630 | -220 | -220 | 1 | 25 | 0 | ||
| 2211 | 22900 | 22620 | 22620 | -280 | -280 | 0 | 0 | 0 | |||||
| Total | 263906 | 188933 / 14251 | |||||||||||
豫公网安备41010502003434号