| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2101 | 58440 | 57810 | 58010 | 57150 | 57780 | 57630 | -660 | -810 | 70846 | 55952 | -7920 | |
| 2102 | 58500 | 58000 | 58080 | 57140 | 57850 | 57700 | -650 | -800 | 167233 | 114908 | 441 | ||
| 2103 | 58530 | 57920 | 58110 | 57200 | 57910 | 57750 | -620 | -780 | 57096 | 73359 | 2637 | ||
| 2104 | 58570 | 57800 | 58120 | 57250 | 57950 | 57770 | -620 | -800 | 17108 | 33496 | 1313 | ||
| 2105 | 58560 | 57660 | 58120 | 57270 | 57990 | 57780 | -570 | -780 | 9528 | 27980 | -184 | ||
| 2106 | 58600 | 57460 | 58120 | 57290 | 57940 | 57760 | -660 | -840 | 1216 | 7182 | 405 | ||
| 2107 | 58510 | 58060 | 58120 | 57270 | 57980 | 57890 | -530 | -620 | 215 | 2986 | 104 | ||
| 2108 | 58580 | 58010 | 58100 | 57410 | 58060 | 57870 | -520 | -710 | 72 | 636 | 33 | ||
| 2109 | 58540 | 58040 | 58180 | 57410 | 58050 | 57830 | -490 | -710 | 125 | 755 | 35 | ||
| 2110 | 58460 | 58000 | 58170 | 57500 | 58170 | 57770 | -290 | -690 | 52 | 237 | 22 | ||
| 2111 | 58590 | 58000 | 58050 | 57500 | 57540 | 57830 | -1050 | -760 | 20 | 106 | 8 | ||
| 2112 | 58860 | 58020 | 58110 | 57500 | 58100 | 57950 | -760 | -910 | 51 | 46 | 37 | ||
| Total | 323562 | 317643 / -3069 | |||||||||||
|
Aluminium
|
2101 | 16090 | 15875 | 15995 | 15775 | 15890 | 15875 | -200 | -215 | 107448 | 79607 | -7267 | |
| 2102 | 15930 | 15670 | 15825 | 15575 | 15705 | 15705 | -225 | -225 | 122279 | 106606 | 2377 | ||
| 2103 | 15775 | 15580 | 15695 | 15445 | 15560 | 15575 | -215 | -200 | 41862 | 77919 | -1822 | ||
| 2104 | 15700 | 15640 | 15655 | 15400 | 15510 | 15525 | -190 | -175 | 13587 | 37410 | 243 | ||
| 2105 | 15690 | 15520 | 15615 | 15360 | 15480 | 15485 | -210 | -205 | 6754 | 17706 | 1318 | ||
| 2106 | 15670 | 15535 | 15570 | 15320 | 15410 | 15440 | -260 | -230 | 1137 | 9166 | 431 | ||
| 2107 | 15615 | 15510 | 15510 | 15310 | 15365 | 15370 | -250 | -245 | 468 | 1940 | 247 | ||
| 2108 | 15535 | 15430 | 15430 | 15320 | 15330 | 15350 | -205 | -185 | 55 | 911 | 0 | ||
| 2109 | 15480 | 15380 | 15380 | 15290 | 15290 | 15295 | -190 | -185 | 17 | 707 | -3 | ||
| 2110 | 15495 | 15320 | 15320 | 15260 | 15300 | 15300 | -195 | -195 | 18 | 203 | 4 | ||
| 2111 | 15490 | 15310 | 15420 | 15245 | 15275 | 15310 | -215 | -180 | 41 | 222 | 6 | ||
| 2112 | 15450 | 15365 | 15395 | 15225 | 15270 | 15275 | -180 | -175 | 230 | 206 | 164 | ||
| Total | 293896 | 332603 / -4302 | |||||||||||
|
Zinc
|
2101 | 21820 | 21540 | 21655 | 21210 | 21345 | 21390 | -475 | -430 | 73333 | 31996 | -8956 | |
| 2102 | 21820 | 21595 | 21660 | 21195 | 21335 | 21395 | -485 | -425 | 192438 | 94675 | 715 | ||
| 2103 | 21790 | 21500 | 21590 | 21140 | 21280 | 21330 | -510 | -460 | 25243 | 36684 | 648 | ||
| 2104 | 21705 | 21505 | 21545 | 21120 | 21235 | 21290 | -470 | -415 | 8154 | 23562 | 480 | ||
| 2105 | 21665 | 21480 | 21495 | 21000 | 21250 | 21280 | -415 | -385 | 3031 | 9789 | 100 | ||
| 2106 | 21645 | 21435 | 21440 | 21040 | 21155 | 21185 | -490 | -460 | 81 | 7069 | 7 | ||
| 2107 | 21580 | 21235 | 21235 | 20975 | 21060 | 21115 | -520 | -465 | 9 | 455 | 4 | ||
| 2108 | 21515 | 21080 | 21080 | 21025 | 21025 | 21050 | -490 | -465 | 2 | 87 | -1 | ||
| 2109 | 21550 | 21000 | 21060 | 20940 | 21060 | 20995 | -490 | -555 | 9 | 93 | -6 | ||
| 2110 | 21465 | 21010 | 21010 | 20895 | 21005 | 20970 | -460 | -495 | 3 | 89 | -2 | ||
| 2111 | 21415 | 21015 | 21015 | 21005 | 21005 | 21010 | -410 | -405 | 2 | 24 | -1 | ||
| 2112 | 21445 | 21110 | 21200 | 20860 | 20900 | 20950 | -545 | -495 | 79 | 57 | 48 | ||
| Total | 302384 | 204580 / -6964 | |||||||||||
豫公网安备41010502003434号