| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 69610 | 69700 | 70000 | 69300 | 69480 | 69610 | -130 | 0 | 15805 | 31575 | -2890 | |
| 2201 | 69230 | 69390 | 69790 | 68910 | 69080 | 69330 | -150 | 100 | 111405 | 149335 | -3276 | ||
| 2202 | 69050 | 69120 | 69590 | 68720 | 68860 | 69120 | -190 | 70 | 43920 | 103737 | 3707 | ||
| 2203 | 68880 | 68990 | 69500 | 68660 | 68800 | 69040 | -80 | 160 | 12987 | 57220 | 2395 | ||
| 2204 | 68940 | 69110 | 69480 | 68640 | 68810 | 69060 | -130 | 120 | 2719 | 14644 | 452 | ||
| 2205 | 68970 | 69000 | 69470 | 68590 | 68830 | 68960 | -140 | -10 | 1047 | 7749 | 178 | ||
| 2206 | 68910 | 69140 | 69400 | 68630 | 68770 | 68970 | -140 | 60 | 186 | 5392 | 61 | ||
| 2207 | 68940 | 69320 | 69320 | 68900 | 68900 | 69040 | -40 | 100 | 24 | 2594 | 9 | ||
| 2208 | 69220 | 69400 | 69400 | 68690 | 68690 | 68930 | -530 | -290 | 52 | 2399 | 44 | ||
| 2209 | 69160 | 69350 | 69400 | 68660 | 68740 | 68960 | -420 | -200 | 180 | 3683 | 147 | ||
| 2210 | 68880 | 69130 | 69350 | 68600 | 68600 | 68880 | -280 | 0 | 28 | 7813 | 0 | ||
| 2211 | 69240 | 69240 | 69240 | 0 | 0 | 0 | 112 | 0 | |||||
| Total | 188353 | 386253 / 827 | |||||||||||
|
Aluminium
|
2112 | 18790 | 18895 | 19045 | 18620 | 18830 | 18800 | 40 | 10 | 13305 | 32900 | -4390 | |
| 2201 | 18795 | 18925 | 19075 | 18605 | 18710 | 18885 | -85 | 90 | 352382 | 191461 | -85 | ||
| 2202 | 18845 | 18910 | 19115 | 18650 | 18750 | 18925 | -95 | 80 | 146732 | 122276 | 2999 | ||
| 2203 | 18895 | 19030 | 19155 | 18700 | 18785 | 18960 | -110 | 65 | 40061 | 79834 | 4926 | ||
| 2204 | 18925 | 19050 | 19200 | 18750 | 18825 | 19005 | -100 | 80 | 7989 | 29542 | 721 | ||
| 2205 | 18960 | 19105 | 19245 | 18785 | 18880 | 19080 | -80 | 120 | 4439 | 19340 | 937 | ||
| 2206 | 19160 | 19075 | 19290 | 18880 | 18920 | 19070 | -240 | -90 | 344 | 11689 | 175 | ||
| 2207 | 19030 | 19185 | 19235 | 18905 | 18905 | 19065 | -125 | 35 | 76 | 3699 | 15 | ||
| 2208 | 19035 | 19190 | 19190 | 19075 | 19075 | 19180 | 40 | 145 | 13 | 8593 | 8 | ||
| 2209 | 19080 | 19210 | 19300 | 18935 | 18935 | 19100 | -145 | 20 | 30 | 6305 | -2 | ||
| 2210 | 19065 | 19320 | 19335 | 18955 | 18955 | 19140 | -110 | 75 | 13 | 740 | 1 | ||
| 2211 | 19100 | 19095 | 19095 | 18965 | 18965 | 19060 | -135 | -40 | 6 | 59 | 1 | ||
| Total | 565390 | 506438 / 5306 | |||||||||||
|
Zinc
|
2112 | 23100 | 23090 | 23100 | 22650 | 22685 | 22780 | -415 | -320 | 2515 | 6385 | -185 | |
| 2201 | 23080 | 23170 | 23195 | 22670 | 22725 | 22880 | -355 | -200 | 190450 | 76431 | -2016 | ||
| 2202 | 23105 | 23270 | 23270 | 22685 | 22745 | 22905 | -360 | -200 | 57940 | 46176 | 2447 | ||
| 2203 | 23105 | 23285 | 23285 | 22710 | 22760 | 22955 | -345 | -150 | 13144 | 22272 | 643 | ||
| 2204 | 23140 | 23200 | 23200 | 22745 | 22760 | 22980 | -380 | -160 | 1504 | 4696 | 100 | ||
| 2205 | 23195 | 23325 | 23325 | 22760 | 22805 | 22905 | -390 | -290 | 946 | 4663 | 119 | ||
| 2206 | 23060 | 23130 | 23130 | 22775 | 22800 | 22895 | -260 | -165 | 553 | 3448 | -500 | ||
| 2207 | 22985 | 23110 | 23110 | 22835 | 22850 | 22875 | -135 | -110 | 15 | 106 | 0 | ||
| 2208 | 23160 | 23130 | 23130 | 22780 | 22780 | 22925 | -380 | -235 | 3 | 372 | -2 | ||
| 2209 | 22930 | 22995 | 22995 | 22805 | 22850 | 22990 | -80 | 60 | 506 | 444 | -495 | ||
| 2210 | 23010 | 22805 | 22805 | 22805 | 22805 | 22805 | -205 | -205 | 1 | 327 | 1 | ||
| 2211 | 23155 | 23130 | 23130 | 22800 | 22800 | 22965 | -355 | -190 | 2 | 17 | -1 | ||
| Total | 267579 | 165337 / 111 | |||||||||||
豫公网安备41010502003434号