| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2012 | 58060 | 57650 | 57970 | 57250 | 57780 | 57800 | -280 | -260 | 6315 | 2455 | -1955 | |
| 2101 | 58150 | 57650 | 58050 | 57220 | 57850 | 57700 | -300 | -450 | 149246 | 98380 | -4188 | ||
| 2102 | 58220 | 57800 | 58120 | 57270 | 57870 | 57750 | -350 | -470 | 100990 | 94012 | 1246 | ||
| 2103 | 58250 | 57700 | 58160 | 57320 | 57930 | 57790 | -320 | -460 | 41106 | 59236 | 2596 | ||
| 2104 | 58390 | 57820 | 58190 | 57370 | 57960 | 57800 | -430 | -590 | 7421 | 28296 | -424 | ||
| 2105 | 58300 | 57800 | 58230 | 57400 | 57990 | 57850 | -310 | -450 | 10034 | 28211 | 401 | ||
| 2106 | 58180 | 57860 | 58150 | 57400 | 57940 | 57830 | -240 | -350 | 621 | 6485 | -33 | ||
| 2107 | 58060 | 57830 | 58170 | 57430 | 58000 | 57940 | -60 | -120 | 21 | 2825 | -1 | ||
| 2108 | 58540 | 57930 | 58220 | 57620 | 58020 | 57980 | -520 | -560 | 31 | 501 | 6 | ||
| 2109 | 58260 | 57890 | 58210 | 57520 | 58100 | 57960 | -160 | -300 | 47 | 600 | 20 | ||
| 2110 | 58120 | 57930 | 58400 | 57740 | 57980 | 57900 | -140 | -220 | 33 | 198 | 16 | ||
| 2111 | 58430 | 58160 | 58160 | 58160 | 58160 | 58160 | -270 | -270 | 1 | 81 | 0 | ||
| Total | 315866 | 321280 / -2316 | |||||||||||
|
Aluminium
|
2012 | 16575 | 16350 | 16650 | 16300 | 16450 | 16500 | -125 | -75 | 5480 | 5110 | -3030 | |
| 2101 | 16385 | 16085 | 16515 | 16085 | 16315 | 16275 | -70 | -110 | 188139 | 123833 | -949 | ||
| 2102 | 16170 | 15875 | 16280 | 15865 | 16100 | 16045 | -70 | -125 | 103964 | 86190 | 2007 | ||
| 2103 | 16010 | 15760 | 16090 | 15715 | 15925 | 15915 | -85 | -95 | 33492 | 64063 | 2169 | ||
| 2104 | 15900 | 15645 | 15975 | 15630 | 15835 | 15830 | -65 | -70 | 9803 | 30555 | 2284 | ||
| 2105 | 15835 | 15550 | 15915 | 15505 | 15780 | 15770 | -55 | -65 | 3161 | 14095 | 1135 | ||
| 2106 | 15805 | 15495 | 15825 | 15495 | 15690 | 15695 | -115 | -110 | 289 | 7197 | 99 | ||
| 2107 | 15725 | 15680 | 15685 | 15635 | 15640 | 15660 | -85 | -65 | 7 | 756 | 1 | ||
| 2108 | 15545 | 15425 | 15635 | 15425 | 15635 | 15530 | 90 | -15 | 6 | 764 | 1 | ||
| 2109 | 15645 | 15400 | 15605 | 15400 | 15555 | 15530 | -90 | -115 | 33 | 640 | 3 | ||
| 2110 | 15660 | 15360 | 15580 | 15350 | 15580 | 15415 | -80 | -245 | 26 | 129 | 1 | ||
| 2111 | 15640 | 15380 | 15600 | 15360 | 15515 | 15435 | -125 | -205 | 93 | 166 | 17 | ||
| Total | 344493 | 333498 / 3738 | |||||||||||
|
Zinc
|
2012 | 21765 | 21570 | 21570 | 21330 | 21375 | 21440 | -390 | -325 | 655 | 1655 | -290 | |
| 2101 | 21715 | 21525 | 21630 | 21310 | 21350 | 21455 | -365 | -260 | 172527 | 80041 | -5322 | ||
| 2102 | 21665 | 21470 | 21585 | 21265 | 21325 | 21415 | -340 | -250 | 61476 | 55875 | 196 | ||
| 2103 | 21615 | 21435 | 21510 | 21185 | 21290 | 21350 | -325 | -265 | 12692 | 27512 | 823 | ||
| 2104 | 21545 | 21365 | 21475 | 21150 | 21205 | 21315 | -340 | -230 | 2610 | 18629 | 178 | ||
| 2105 | 21495 | 21330 | 21415 | 21130 | 21215 | 21270 | -280 | -225 | 883 | 8729 | 7 | ||
| 2106 | 21430 | 21345 | 21370 | 21100 | 21200 | 21275 | -230 | -155 | 168 | 6906 | -3 | ||
| 2107 | 21385 | 21240 | 21245 | 21220 | 21220 | 21220 | -165 | -165 | 15 | 366 | 3 | ||
| 2108 | 21410 | 21230 | 21230 | 21180 | 21180 | 21205 | -230 | -205 | 2 | 85 | -1 | ||
| 2109 | 21005 | 21005 | 21005 | 0 | 0 | 0 | 52 | 0 | |||||
| 2110 | 21235 | 21145 | 21145 | 20995 | 21130 | 21080 | -105 | -155 | 9 | 87 | 1 | ||
| 2111 | 21265 | 21075 | 21080 | 21040 | 21080 | 21060 | -185 | -205 | 5 | 23 | 1 | ||
| Total | 251042 | 199960 / -4407 | |||||||||||
豫公网安备41010502003434号