| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 72100 | 72210 | 72270 | 70720 | 70880 | 71280 | -1220 | -820 | 50960 | 69266 | -10939 | |
| 2201 | 71910 | 72140 | 72140 | 70410 | 70560 | 71060 | -1350 | -850 | 126260 | 171059 | -17016 | ||
| 2202 | 71760 | 71950 | 72030 | 70330 | 70490 | 71140 | -1270 | -620 | 38145 | 83697 | 3614 | ||
| 2203 | 71680 | 71910 | 71990 | 70270 | 70440 | 70980 | -1240 | -700 | 10107 | 42714 | 1786 | ||
| 2204 | 71660 | 71870 | 71920 | 70270 | 70380 | 71040 | -1280 | -620 | 2980 | 11607 | 765 | ||
| 2205 | 71660 | 71880 | 71880 | 70240 | 70400 | 70910 | -1260 | -750 | 1529 | 6403 | -13 | ||
| 2206 | 71710 | 71790 | 71790 | 70220 | 70350 | 71180 | -1360 | -530 | 309 | 4678 | 154 | ||
| 2207 | 71610 | 71260 | 71260 | 70370 | 70480 | 70890 | -1130 | -720 | 17 | 2175 | 0 | ||
| 2208 | 71560 | 71400 | 71400 | 70590 | 70590 | 70860 | -970 | -700 | 18 | 830 | 4 | ||
| 2209 | 71400 | 71580 | 71580 | 70250 | 70250 | 70360 | -1150 | -1040 | 349 | 3244 | 277 | ||
| 2210 | 71540 | 71690 | 71690 | 70300 | 70300 | 70390 | -1240 | -1150 | 1247 | 7387 | 878 | ||
| 2211 | 71580 | 71260 | 71300 | 70300 | 70400 | 70970 | -1180 | -610 | 10 | 106 | 3 | ||
| Total | 231931 | 403166 / -20487 | |||||||||||
|
Aluminium
|
2112 | 19400 | 19675 | 19675 | 18905 | 18965 | 19245 | -435 | -155 | 50034 | 72969 | -6014 | |
| 2201 | 19430 | 19595 | 19645 | 18910 | 18960 | 19280 | -470 | -150 | 406226 | 213433 | -3112 | ||
| 2202 | 19465 | 19520 | 19670 | 18960 | 19000 | 19305 | -465 | -160 | 92664 | 100010 | 6869 | ||
| 2203 | 19510 | 19685 | 19785 | 19010 | 19045 | 19380 | -465 | -130 | 30785 | 62787 | 5220 | ||
| 2204 | 19550 | 19685 | 19750 | 19055 | 19105 | 19375 | -445 | -175 | 4978 | 22284 | 442 | ||
| 2205 | 19570 | 19690 | 19780 | 19070 | 19140 | 19490 | -430 | -80 | 4518 | 18463 | -820 | ||
| 2206 | 19660 | 19705 | 19800 | 19120 | 19170 | 19620 | -490 | -40 | 1846 | 9922 | 726 | ||
| 2207 | 19665 | 19570 | 19645 | 19140 | 19155 | 19460 | -510 | -205 | 26 | 4663 | 3 | ||
| 2208 | 19675 | 19690 | 19690 | 19155 | 19165 | 19440 | -510 | -235 | 24 | 6768 | 1 | ||
| 2209 | 19715 | 19710 | 19710 | 19225 | 19225 | 19490 | -490 | -225 | 87 | 6073 | 8 | ||
| 2210 | 19695 | 19700 | 19700 | 19215 | 19215 | 19520 | -480 | -175 | 30 | 749 | -17 | ||
| 2211 | 19730 | 19675 | 19675 | 19230 | 19230 | 19390 | -500 | -340 | 12 | 52 | 1 | ||
| Total | 591230 | 518173 / 3307 | |||||||||||
|
Zinc
|
2112 | 23740 | 23750 | 23815 | 23360 | 23430 | 23560 | -310 | -180 | 13213 | 14585 | -3391 | |
| 2201 | 23765 | 23880 | 23880 | 23360 | 23445 | 23600 | -320 | -165 | 238530 | 85581 | -3288 | ||
| 2202 | 23795 | 23870 | 23875 | 23405 | 23470 | 23625 | -325 | -170 | 48709 | 40663 | 1709 | ||
| 2203 | 23800 | 23880 | 23895 | 23440 | 23500 | 23590 | -300 | -210 | 6658 | 18804 | 1943 | ||
| 2204 | 23805 | 23850 | 23850 | 23475 | 23505 | 23695 | -300 | -110 | 420 | 4413 | 299 | ||
| 2205 | 23875 | 23895 | 23895 | 23495 | 23510 | 23680 | -365 | -195 | 292 | 5729 | 63 | ||
| 2206 | 23805 | 23695 | 23695 | -110 | -110 | 0 | 4811 | 0 | |||||
| 2207 | 23800 | 23765 | 23765 | -35 | -35 | 0 | 1087 | 0 | |||||
| 2208 | 23815 | 23520 | 23675 | 23520 | 23675 | 23595 | -140 | -220 | 2 | 1124 | 1 | ||
| 2209 | 23850 | 23595 | 23595 | 23510 | 23510 | 23550 | -340 | -300 | 2 | 939 | -1 | ||
| 2210 | 23880 | 23760 | 23760 | 23475 | 23480 | 23545 | -400 | -335 | 6 | 323 | -1 | ||
| 2211 | 23795 | 23775 | 23775 | 23490 | 23560 | 23655 | -235 | -140 | 6 | 13 | 4 | ||
| Total | 307838 | 178072 / -2662 | |||||||||||
豫公网安备41010502003434号