| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 71280 | 70300 | 70700 | 69750 | 70580 | 70300 | -700 | -980 | 55934 | 55630 | -13636 | |
| 2201 | 71060 | 69800 | 70460 | 69330 | 70230 | 69860 | -830 | -1200 | 159820 | 162149 | -8910 | ||
| 2202 | 71140 | 69800 | 70370 | 69250 | 70120 | 69770 | -1020 | -1370 | 47616 | 86799 | 3102 | ||
| 2203 | 70980 | 69500 | 70340 | 69220 | 70100 | 69800 | -880 | -1180 | 19486 | 47303 | 4589 | ||
| 2204 | 71040 | 69560 | 70320 | 69220 | 70070 | 69840 | -970 | -1200 | 4671 | 12288 | 681 | ||
| 2205 | 70910 | 69460 | 70320 | 69130 | 70070 | 69800 | -840 | -1110 | 3003 | 6481 | 78 | ||
| 2206 | 71180 | 69440 | 70220 | 69160 | 70070 | 69720 | -1110 | -1460 | 267 | 4721 | 43 | ||
| 2207 | 70890 | 69550 | 70290 | 69310 | 70290 | 69750 | -600 | -1140 | 28 | 2173 | -2 | ||
| 2208 | 70860 | 69490 | 70160 | 69310 | 70030 | 69870 | -830 | -990 | 134 | 868 | 38 | ||
| 2209 | 70360 | 69350 | 70050 | 69300 | 70020 | 69690 | -340 | -670 | 44 | 3241 | -3 | ||
| 2210 | 70390 | 69290 | 70200 | 69290 | 70000 | 69720 | -390 | -670 | 111 | 7373 | -14 | ||
| 2211 | 70970 | 69530 | 70170 | 69530 | 69960 | 69860 | -1010 | -1110 | 20 | 115 | 9 | ||
| Total | 291134 | 389141 / -14025 | |||||||||||
|
Aluminium
|
2112 | 19245 | 18795 | 19165 | 18620 | 18985 | 18905 | -260 | -340 | 37835 | 60166 | -12803 | |
| 2201 | 19280 | 18800 | 19190 | 18625 | 19015 | 18870 | -265 | -410 | 441063 | 204811 | -8769 | ||
| 2202 | 19305 | 18800 | 19235 | 18685 | 19055 | 18940 | -250 | -365 | 120133 | 101109 | 1099 | ||
| 2203 | 19380 | 18770 | 19275 | 18730 | 19100 | 18985 | -280 | -395 | 37174 | 64808 | 2021 | ||
| 2204 | 19375 | 19000 | 19305 | 18780 | 19150 | 19030 | -225 | -345 | 6132 | 23163 | 879 | ||
| 2205 | 19490 | 19000 | 19600 | 18800 | 19190 | 19020 | -300 | -470 | 5618 | 17640 | -823 | ||
| 2206 | 19620 | 18945 | 19385 | 18870 | 19230 | 19115 | -390 | -505 | 264 | 9940 | 18 | ||
| 2207 | 19460 | 18965 | 19380 | 18880 | 19195 | 19160 | -265 | -300 | 97 | 4660 | -3 | ||
| 2208 | 19440 | 19165 | 19435 | 18885 | 19300 | 19165 | -140 | -275 | 2346 | 9075 | 2307 | ||
| 2209 | 19490 | 19145 | 19435 | 18870 | 19350 | 19155 | -140 | -335 | 338 | 6282 | 209 | ||
| 2210 | 19520 | 19125 | 19480 | 18930 | 19330 | 19220 | -190 | -300 | 48 | 741 | -8 | ||
| 2211 | 19390 | 19130 | 19420 | 19040 | 19420 | 19145 | 30 | -245 | 12 | 53 | 1 | ||
| Total | 651060 | 502448 / -15872 | |||||||||||
|
Zinc
|
2112 | 23560 | 23150 | 23150 | 22690 | 22920 | 22865 | -640 | -695 | 10273 | 11875 | -2710 | |
| 2201 | 23600 | 23000 | 23095 | 22690 | 22925 | 22855 | -675 | -745 | 256558 | 76557 | -9024 | ||
| 2202 | 23625 | 23200 | 23200 | 22710 | 22940 | 22865 | -685 | -760 | 60193 | 38137 | -2526 | ||
| 2203 | 23590 | 23005 | 23150 | 22735 | 22965 | 22925 | -625 | -665 | 9681 | 19696 | 892 | ||
| 2204 | 23695 | 23505 | 23505 | 22795 | 23020 | 22940 | -675 | -755 | 792 | 4623 | 210 | ||
| 2205 | 23680 | 23200 | 23200 | 22820 | 23010 | 22980 | -670 | -700 | 420 | 5759 | 30 | ||
| 2206 | 23695 | 23045 | 23045 | 22865 | 22900 | 22935 | -795 | -760 | 9 | 4808 | -3 | ||
| 2207 | 23765 | 22930 | 22990 | 22900 | 22945 | 22950 | -820 | -815 | 9 | 1092 | 5 | ||
| 2208 | 23595 | 22990 | 22990 | 22880 | 22960 | 22940 | -635 | -655 | 3 | 1125 | 1 | ||
| 2209 | 23550 | 22845 | 22845 | 22845 | 22845 | 22845 | -705 | -705 | 13 | 941 | 2 | ||
| 2210 | 23545 | 22820 | 23130 | 22820 | 22835 | 22890 | -710 | -655 | 6 | 324 | 1 | ||
| 2211 | 23655 | 22705 | 22995 | 22705 | 22995 | 22920 | -660 | -735 | 4 | 14 | 1 | ||
| Total | 337961 | 164951 / -13121 | |||||||||||
豫公网安备41010502003434号