| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 69080 | 69190 | 69190 | 68330 | 68330 | 68810 | -750 | -270 | 1965 | 875 | -1120 | |
| 2201 | 68910 | 69100 | 69150 | 68000 | 68000 | 68660 | -910 | -250 | 95585 | 135574 | 1730 | ||
| 2202 | 68790 | 69020 | 69030 | 67690 | 67790 | 68510 | -1000 | -280 | 72751 | 132471 | 13505 | ||
| 2203 | 68760 | 68890 | 68990 | 67810 | 67810 | 68420 | -950 | -340 | 15935 | 72114 | 4264 | ||
| 2204 | 68730 | 68970 | 68970 | 67860 | 67860 | 68460 | -870 | -270 | 3571 | 18752 | 994 | ||
| 2205 | 68730 | 69090 | 69090 | 67860 | 67860 | 68540 | -870 | -190 | 1809 | 9946 | 322 | ||
| 2206 | 68670 | 68860 | 68900 | 67850 | 67920 | 68400 | -750 | -270 | 304 | 5887 | 140 | ||
| 2207 | 68700 | 68880 | 68880 | 67980 | 67980 | 68430 | -720 | -270 | 108 | 2909 | 77 | ||
| 2208 | 68680 | 68660 | 68910 | 67980 | 67980 | 68460 | -700 | -220 | 62 | 2436 | 23 | ||
| 2209 | 68670 | 68980 | 68980 | 67990 | 67990 | 68290 | -680 | -380 | 107 | 3815 | 63 | ||
| 2210 | 68670 | 68830 | 68870 | 67970 | 67970 | 68750 | -700 | 80 | 280 | 7706 | -247 | ||
| 2211 | 68700 | 68500 | 68500 | 68490 | 68490 | 68490 | -210 | -210 | 3 | 135 | 3 | ||
| Total | 192480 | 392620 / 19754 | |||||||||||
|
Aluminium
|
2112 | 19160 | 19195 | 19200 | 18920 | 18980 | 19080 | -180 | -80 | 3430 | 10580 | -2425 | |
| 2201 | 19220 | 19135 | 19245 | 18950 | 18960 | 19105 | -260 | -115 | 226034 | 151729 | -14638 | ||
| 2202 | 19265 | 19220 | 19285 | 18990 | 18990 | 19140 | -275 | -125 | 111032 | 154465 | -3249 | ||
| 2203 | 19305 | 19280 | 19330 | 19040 | 19050 | 19195 | -255 | -110 | 29555 | 82439 | 2289 | ||
| 2204 | 19360 | 19280 | 19370 | 19085 | 19085 | 19250 | -275 | -110 | 10712 | 35865 | 2086 | ||
| 2205 | 19380 | 19350 | 19400 | 19120 | 19130 | 19265 | -250 | -115 | 3326 | 19562 | 297 | ||
| 2206 | 19435 | 19375 | 19450 | 19145 | 19160 | 19340 | -275 | -95 | 966 | 12540 | 551 | ||
| 2207 | 19430 | 19475 | 19475 | 19200 | 19230 | 19325 | -200 | -105 | 55 | 4460 | -2 | ||
| 2208 | 19480 | 19450 | 19450 | 19245 | 19260 | 19340 | -220 | -140 | 31 | 6805 | 6 | ||
| 2209 | 19500 | 19450 | 19480 | 19230 | 19230 | 19370 | -270 | -130 | 69 | 6061 | 31 | ||
| 2210 | 19460 | 19440 | 19455 | 19270 | 19270 | 19345 | -190 | -115 | 21 | 764 | 4 | ||
| 2211 | 19530 | 19445 | 19460 | 19300 | 19330 | 19370 | -200 | -160 | 18 | 109 | -1 | ||
| Total | 385249 | 485379 / -15051 | |||||||||||
|
Zinc
|
2112 | 23380 | 23480 | 23480 | 22300 | 22940 | 23025 | -440 | -355 | 1365 | 3785 | 260 | |
| 2201 | 23505 | 23535 | 23540 | 22990 | 23045 | 23235 | -460 | -270 | 137118 | 68165 | -5683 | ||
| 2202 | 23525 | 23600 | 23600 | 23020 | 23065 | 23255 | -460 | -270 | 57693 | 56579 | -2678 | ||
| 2203 | 23560 | 23590 | 23590 | 23060 | 23105 | 23290 | -455 | -270 | 13995 | 30587 | 851 | ||
| 2204 | 23580 | 23565 | 23565 | 23080 | 23110 | 23300 | -470 | -280 | 965 | 7286 | 85 | ||
| 2205 | 23590 | 23645 | 23645 | 23090 | 23135 | 23305 | -455 | -285 | 429 | 6500 | 0 | ||
| 2206 | 23530 | 23415 | 23435 | 23135 | 23135 | 23285 | -395 | -245 | 51 | 3301 | 16 | ||
| 2207 | 23550 | 23320 | 23320 | 23100 | 23110 | 23195 | -440 | -355 | 14 | 123 | 7 | ||
| 2208 | 23620 | 23380 | 23380 | 23220 | 23220 | 23300 | -400 | -320 | 2 | 379 | -1 | ||
| 2209 | 23620 | 23375 | 23375 | 23250 | 23250 | 23330 | -370 | -290 | 3 | 440 | -2 | ||
| 2210 | 23650 | 23480 | 23480 | 23080 | 23080 | 23225 | -570 | -425 | 5 | 325 | -3 | ||
| 2211 | 23535 | 23305 | 23305 | 23065 | 23065 | 23220 | -470 | -315 | 12 | 22 | 1 | ||
| Total | 211652 | 177492 / -7147 | |||||||||||
豫公网安备41010502003434号