| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 70190 | 69970 | 70200 | 69450 | 70000 | 69880 | -190 | -310 | 18030 | 46310 | -2645 | |
| 2201 | 69850 | 69710 | 69860 | 69020 | 69650 | 69510 | -200 | -340 | 110032 | 154776 | -518 | ||
| 2202 | 69820 | 69630 | 69780 | 68950 | 69560 | 69430 | -260 | -390 | 40675 | 93505 | 3093 | ||
| 2203 | 69880 | 69450 | 69750 | 68910 | 69540 | 69430 | -340 | -450 | 13280 | 54743 | 2438 | ||
| 2204 | 69740 | 69550 | 69730 | 68950 | 69510 | 69400 | -230 | -340 | 4502 | 13534 | 566 | ||
| 2205 | 69610 | 69200 | 69740 | 68880 | 69460 | 69380 | -150 | -230 | 2826 | 6874 | -452 | ||
| 2206 | 69600 | 69360 | 69720 | 68980 | 69450 | 69470 | -150 | -130 | 342 | 4819 | 7 | ||
| 2207 | 69440 | 69410 | 69630 | 69130 | 69630 | 69380 | 190 | -60 | 117 | 2242 | 36 | ||
| 2208 | 69330 | 69470 | 69700 | 69050 | 69430 | 69400 | 100 | 70 | 51 | 891 | 12 | ||
| 2209 | 69290 | 69350 | 69520 | 69050 | 69520 | 69340 | 230 | 50 | 40 | 3241 | -3 | ||
| 2210 | 69520 | 69440 | 69630 | 69060 | 69420 | 69440 | -100 | -80 | 111 | 7406 | 40 | ||
| 2211 | 69740 | 69540 | 69600 | 69240 | 69540 | 69450 | -200 | -290 | 8 | 116 | 3 | ||
| Total | 190014 | 388457 / 2577 | |||||||||||
|
Aluminium
|
2112 | 18945 | 18855 | 19160 | 18810 | 19125 | 18990 | 180 | 45 | 13171 | 44955 | -7036 | |
| 2201 | 18995 | 18955 | 19195 | 18825 | 19120 | 19000 | 125 | 5 | 378349 | 195647 | -7821 | ||
| 2202 | 19015 | 18970 | 19235 | 18865 | 19155 | 19035 | 140 | 20 | 121496 | 108397 | 4966 | ||
| 2203 | 19060 | 18995 | 19280 | 18900 | 19210 | 19065 | 150 | 5 | 37816 | 69117 | 2487 | ||
| 2204 | 19170 | 19055 | 19315 | 18945 | 19245 | 19095 | 75 | -75 | 10463 | 26147 | 474 | ||
| 2205 | 19145 | 19090 | 19345 | 18975 | 19290 | 19150 | 145 | 5 | 2609 | 18081 | -119 | ||
| 2206 | 19200 | 19130 | 19360 | 19030 | 19295 | 19220 | 95 | 20 | 96 | 9945 | -8 | ||
| 2207 | 19195 | 19105 | 19300 | 19025 | 19300 | 19130 | 105 | -65 | 15 | 3660 | -1 | ||
| 2208 | 19210 | 19165 | 19335 | 19115 | 19335 | 19145 | 125 | -65 | 18 | 8072 | 1 | ||
| 2209 | 19205 | 19230 | 19430 | 19110 | 19310 | 19255 | 105 | 50 | 121 | 6320 | 33 | ||
| 2210 | 19280 | 19230 | 19355 | 19150 | 19330 | 19225 | 50 | -55 | 23 | 739 | 0 | ||
| 2211 | 19380 | 19380 | 19380 | 0 | 0 | 0 | 57 | 0 | |||||
| Total | 564177 | 491137 / -7024 | |||||||||||
|
Zinc
|
2112 | 22890 | 23120 | 23250 | 22875 | 23035 | 23000 | 145 | 110 | 3369 | 8135 | -914 | |
| 2201 | 22915 | 23120 | 23300 | 22875 | 23025 | 23095 | 110 | 180 | 220275 | 77797 | -906 | ||
| 2202 | 22935 | 23130 | 23315 | 22900 | 23050 | 23115 | 115 | 180 | 64538 | 40722 | 1234 | ||
| 2203 | 22955 | 23150 | 23340 | 22925 | 23090 | 23135 | 135 | 180 | 9546 | 20943 | 536 | ||
| 2204 | 22995 | 23220 | 23350 | 22940 | 23095 | 23165 | 100 | 170 | 797 | 4493 | 6 | ||
| 2205 | 22980 | 23205 | 23375 | 22935 | 23090 | 23170 | 110 | 190 | 709 | 4551 | -397 | ||
| 2206 | 22965 | 23250 | 23250 | 23250 | 23250 | 23250 | 285 | 285 | 1 | 4310 | 0 | ||
| 2207 | 22950 | 23020 | 23020 | 70 | 70 | 0 | 1092 | 0 | |||||
| 2208 | 22940 | 23100 | 23100 | 23100 | 23100 | 23100 | 160 | 160 | 1 | 1126 | 1 | ||
| 2209 | 22845 | 23320 | 23345 | 23240 | 23240 | 23285 | 395 | 440 | 11 | 939 | -2 | ||
| 2210 | 22960 | 23010 | 23010 | 50 | 50 | 0 | 326 | 0 | |||||
| 2211 | 22980 | 23310 | 23310 | 23310 | 23310 | 23310 | 330 | 330 | 1 | 14 | 0 | ||
| Total | 299248 | 164448 / -442 | |||||||||||
豫公网安备41010502003434号