| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 69880 | 69950 | 69950 | 69060 | 69110 | 69420 | -770 | -460 | 25065 | 41460 | -4850 | |
| 2201 | 69510 | 69500 | 69600 | 68620 | 68650 | 69100 | -860 | -410 | 132747 | 155980 | 1204 | ||
| 2202 | 69430 | 69450 | 69530 | 68400 | 68420 | 68940 | -1010 | -490 | 53130 | 99371 | 5866 | ||
| 2203 | 69430 | 69440 | 69520 | 68330 | 68360 | 68870 | -1070 | -560 | 19724 | 53260 | -1483 | ||
| 2204 | 69400 | 69460 | 69480 | 68350 | 68370 | 68860 | -1030 | -540 | 4597 | 13876 | 342 | ||
| 2205 | 69380 | 69420 | 69480 | 68300 | 68410 | 68860 | -970 | -520 | 2903 | 7633 | 759 | ||
| 2206 | 69470 | 69210 | 69290 | 68360 | 68360 | 68720 | -1110 | -750 | 666 | 5294 | 475 | ||
| 2207 | 69380 | 69300 | 69300 | 68350 | 68360 | 68690 | -1020 | -690 | 388 | 2573 | 331 | ||
| 2208 | 69400 | 69200 | 69200 | 68320 | 68320 | 68690 | -1080 | -710 | 883 | 1718 | 827 | ||
| 2209 | 69340 | 69520 | 69520 | 68350 | 68410 | 68640 | -930 | -700 | 350 | 3541 | 300 | ||
| 2210 | 69440 | 69330 | 69330 | 68340 | 68440 | 68630 | -1000 | -810 | 323 | 7669 | 263 | ||
| 2211 | 69450 | 69200 | 69300 | 68480 | 68480 | 68820 | -970 | -630 | 16 | 115 | -1 | ||
| Total | 240792 | 392490 / 4033 | |||||||||||
|
Aluminium
|
2112 | 18990 | 19110 | 19150 | 18730 | 18805 | 18880 | -185 | -110 | 15955 | 40305 | -4650 | |
| 2201 | 19000 | 19120 | 19185 | 18725 | 18765 | 18890 | -235 | -110 | 409057 | 199735 | 4088 | ||
| 2202 | 19035 | 19180 | 19220 | 18775 | 18810 | 18930 | -225 | -105 | 140267 | 111507 | 3110 | ||
| 2203 | 19065 | 19250 | 19265 | 18825 | 18855 | 18975 | -210 | -90 | 38445 | 73983 | 4866 | ||
| 2204 | 19095 | 19230 | 19300 | 18870 | 18890 | 19010 | -205 | -85 | 5762 | 26719 | 572 | ||
| 2205 | 19150 | 19300 | 19335 | 18900 | 18905 | 19065 | -245 | -85 | 3424 | 18321 | 240 | ||
| 2206 | 19220 | 19295 | 19295 | 18965 | 18990 | 19215 | -230 | -5 | 789 | 10479 | 534 | ||
| 2207 | 19130 | 19095 | 19195 | 19020 | 19040 | 19110 | -90 | -20 | 47 | 3674 | 14 | ||
| 2208 | 19145 | 19335 | 19335 | 19035 | 19040 | 19320 | -105 | 175 | 524 | 8575 | 503 | ||
| 2209 | 19255 | 19410 | 19410 | 19000 | 19105 | 19165 | -150 | -90 | 40 | 6318 | -2 | ||
| 2210 | 19225 | 19360 | 19365 | 19060 | 19060 | 19165 | -165 | -60 | 26 | 737 | -2 | ||
| 2211 | 19380 | 19200 | 19200 | 19090 | 19090 | 19160 | -290 | -220 | 3 | 57 | 0 | ||
| Total | 614339 | 500410 / 9273 | |||||||||||
|
Zinc
|
2112 | 23000 | 23050 | 23160 | 22880 | 22900 | 23035 | -100 | 35 | 2600 | 7195 | -940 | |
| 2201 | 23095 | 23025 | 23205 | 22890 | 22895 | 23070 | -200 | -25 | 208533 | 75141 | -2656 | ||
| 2202 | 23115 | 23050 | 23220 | 22910 | 22915 | 23095 | -200 | -20 | 65787 | 42244 | 1522 | ||
| 2203 | 23135 | 23080 | 23240 | 22935 | 22935 | 23110 | -200 | -25 | 11923 | 20927 | -16 | ||
| 2204 | 23165 | 23120 | 23230 | 22970 | 22970 | 23120 | -195 | -45 | 563 | 4525 | 32 | ||
| 2205 | 23170 | 23135 | 23250 | 22955 | 22955 | 23120 | -215 | -50 | 628 | 4334 | -217 | ||
| 2206 | 23250 | 22995 | 22995 | -255 | -255 | 0 | 4310 | 0 | |||||
| 2207 | 23020 | 23160 | 23160 | 23160 | 23160 | 23160 | 140 | 140 | 1000 | 92 | -1000 | ||
| 2208 | 23100 | 23045 | 23045 | -55 | -55 | 0 | 1126 | 0 | |||||
| 2209 | 23285 | 23205 | 23205 | 23015 | 23155 | 23135 | -130 | -150 | 9 | 940 | 1 | ||
| 2210 | 23010 | 23010 | 23010 | 0 | 0 | 0 | 326 | 0 | |||||
| 2211 | 23310 | 23145 | 23200 | 23070 | 23070 | 23135 | -240 | -175 | 5 | 15 | 1 | ||
| Total | 291048 | 161175 / -3273 | |||||||||||
豫公网安备41010502003434号