| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2101 | 59120 | 58780 | 58860 | 57840 | 57860 | 58440 | -1260 | -680 | 89925 | 63872 | -8859 | |
| 2102 | 59250 | 58640 | 58970 | 57880 | 57900 | 58500 | -1350 | -750 | 184763 | 114467 | -11327 | ||
| 2103 | 59290 | 58900 | 59000 | 57920 | 57920 | 58530 | -1370 | -760 | 66193 | 70722 | -2685 | ||
| 2104 | 59320 | 58800 | 59010 | 57920 | 57920 | 58570 | -1400 | -750 | 16605 | 32183 | -429 | ||
| 2105 | 59300 | 58860 | 58990 | 57940 | 57940 | 58560 | -1360 | -740 | 13924 | 28164 | -665 | ||
| 2106 | 59300 | 58800 | 58990 | 57940 | 58010 | 58600 | -1290 | -700 | 1189 | 6777 | 89 | ||
| 2107 | 59270 | 58720 | 59020 | 57980 | 57980 | 58510 | -1290 | -760 | 136 | 2882 | 13 | ||
| 2108 | 59310 | 58650 | 59000 | 58220 | 58220 | 58580 | -1090 | -730 | 103 | 603 | 51 | ||
| 2109 | 59410 | 58790 | 59060 | 58150 | 58200 | 58540 | -1210 | -870 | 146 | 720 | 20 | ||
| 2110 | 59390 | 58680 | 59010 | 57980 | 58010 | 58460 | -1380 | -930 | 22 | 215 | -2 | ||
| 2111 | 59590 | 58580 | 58660 | 58200 | 58200 | 58590 | -1390 | -1000 | 23 | 98 | 1 | ||
| 2112 | 59560 | 58980 | 59460 | 58130 | 58790 | 58860 | -770 | -700 | 6 | 9 | 1 | ||
| Total | 373035 | 320712 / -23792 | |||||||||||
|
Aluminium
|
2101 | 16425 | 16230 | 16230 | 15760 | 15840 | 16090 | -585 | -335 | 183468 | 86874 | -10810 | |
| 2102 | 16250 | 16070 | 16075 | 15615 | 15655 | 15930 | -595 | -320 | 163342 | 104229 | 3740 | ||
| 2103 | 16075 | 15845 | 15925 | 15520 | 15575 | 15775 | -500 | -300 | 56144 | 79741 | -1457 | ||
| 2104 | 15960 | 15835 | 15855 | 15490 | 15540 | 15700 | -420 | -260 | 17249 | 37167 | -205 | ||
| 2105 | 15900 | 15750 | 15855 | 15465 | 15480 | 15690 | -420 | -210 | 9005 | 16388 | 1207 | ||
| 2106 | 15830 | 15680 | 15860 | 15435 | 15460 | 15670 | -370 | -160 | 2748 | 8735 | 1042 | ||
| 2107 | 15750 | 15635 | 15710 | 15420 | 15430 | 15615 | -320 | -135 | 1109 | 1693 | 766 | ||
| 2108 | 15685 | 15595 | 15660 | 15395 | 15415 | 15535 | -270 | -150 | 159 | 911 | 32 | ||
| 2109 | 15705 | 15540 | 15670 | 15340 | 15405 | 15480 | -300 | -225 | 151 | 710 | 31 | ||
| 2110 | 15655 | 15610 | 15610 | 15320 | 15370 | 15495 | -285 | -160 | 111 | 199 | 69 | ||
| 2111 | 15640 | 15570 | 15640 | 15275 | 15275 | 15490 | -365 | -150 | 53 | 216 | -4 | ||
| 2112 | 15610 | 15400 | 15580 | 15350 | 15350 | 15450 | -260 | -160 | 71 | 42 | 4 | ||
| Total | 433610 | 336905 / -5585 | |||||||||||
|
Zinc
|
2101 | 21985 | 21945 | 22010 | 21485 | 21520 | 21820 | -465 | -165 | 114189 | 40952 | -16960 | |
| 2102 | 21995 | 21900 | 22020 | 21460 | 21510 | 21820 | -485 | -175 | 206708 | 93960 | -3492 | ||
| 2103 | 21970 | 21930 | 21970 | 21395 | 21455 | 21790 | -515 | -180 | 39613 | 36036 | -2129 | ||
| 2104 | 21900 | 21900 | 21930 | 21355 | 21500 | 21705 | -400 | -195 | 9143 | 23082 | 1158 | ||
| 2105 | 21880 | 21640 | 21960 | 21295 | 21375 | 21665 | -505 | -215 | 3210 | 9689 | 364 | ||
| 2106 | 21790 | 21800 | 21800 | 21330 | 21330 | 21645 | -460 | -145 | 133 | 7062 | 10 | ||
| 2107 | 21735 | 21785 | 21785 | 21195 | 21205 | 21580 | -530 | -155 | 26 | 451 | 22 | ||
| 2108 | 21850 | 21600 | 21600 | 21450 | 21450 | 21515 | -400 | -335 | 3 | 88 | -3 | ||
| 2109 | 21675 | 21590 | 21590 | 21535 | 21535 | 21550 | -140 | -125 | 3 | 99 | -3 | ||
| 2110 | 21705 | 21530 | 21530 | 21400 | 21400 | 21465 | -305 | -240 | 4 | 91 | 0 | ||
| 2111 | 21560 | 21415 | 21415 | 21415 | 21415 | 21415 | -145 | -145 | 1 | 25 | -1 | ||
| 2112 | 21480 | 21505 | 21505 | 21390 | 21390 | 21445 | -90 | -35 | 2 | 9 | 2 | ||
| Total | 373035 | 211544 / -21032 | |||||||||||
豫公网安备41010502003434号