| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2101 | 58240 | 58490 | 59090 | 58240 | 58680 | 58700 | 440 | 460 | 30415 | 45735 | -3737 | |
| 2102 | 58250 | 58500 | 59210 | 58300 | 58770 | 58740 | 520 | 490 | 117109 | 121597 | 4280 | ||
| 2103 | 58310 | 58660 | 59260 | 58380 | 58860 | 58810 | 550 | 500 | 52915 | 83354 | 5137 | ||
| 2104 | 58330 | 58660 | 59280 | 58410 | 58880 | 58870 | 550 | 540 | 13440 | 34523 | 639 | ||
| 2105 | 58330 | 58680 | 59300 | 58390 | 58860 | 58860 | 530 | 530 | 9718 | 29848 | 1585 | ||
| 2106 | 58430 | 58600 | 59280 | 58460 | 58880 | 58860 | 450 | 430 | 518 | 7586 | 42 | ||
| 2107 | 58370 | 58530 | 59190 | 58470 | 58740 | 58850 | 370 | 480 | 48 | 3029 | 2 | ||
| 2108 | 58530 | 58790 | 59300 | 58510 | 58880 | 58930 | 350 | 400 | 39 | 667 | 3 | ||
| 2109 | 58630 | 58550 | 59310 | 58550 | 59040 | 58960 | 410 | 330 | 31 | 750 | -9 | ||
| 2110 | 58520 | 58760 | 59210 | 58560 | 58960 | 58880 | 440 | 360 | 18 | 237 | 0 | ||
| 2111 | 58800 | 58810 | 59220 | 58800 | 58960 | 59070 | 160 | 270 | 31 | 113 | 6 | ||
| 2112 | 58850 | 59210 | 59220 | 59210 | 59220 | 59210 | 370 | 360 | 3 | 57 | -2 | ||
| Total | 224285 | 327496 / 7946 | |||||||||||
|
Aluminium
|
2101 | 16105 | 16180 | 16200 | 15750 | 15805 | 15970 | -300 | -135 | 55478 | 52280 | -11584 | |
| 2102 | 15925 | 15975 | 16000 | 15520 | 15565 | 15755 | -360 | -170 | 178558 | 117590 | 5813 | ||
| 2103 | 15790 | 15830 | 15870 | 15405 | 15440 | 15605 | -350 | -185 | 50895 | 83467 | 3388 | ||
| 2104 | 15735 | 15755 | 15810 | 15345 | 15375 | 15565 | -360 | -170 | 14056 | 39841 | 812 | ||
| 2105 | 15695 | 15690 | 15765 | 15305 | 15340 | 15490 | -355 | -205 | 7780 | 16972 | -1196 | ||
| 2106 | 15640 | 15680 | 15715 | 15260 | 15305 | 15395 | -335 | -245 | 896 | 9714 | 476 | ||
| 2107 | 15595 | 15610 | 15610 | 15225 | 15265 | 15375 | -330 | -220 | 376 | 2240 | 201 | ||
| 2108 | 15575 | 15585 | 15585 | 15185 | 15185 | 15355 | -390 | -220 | 129 | 1019 | 33 | ||
| 2109 | 15500 | 15580 | 15580 | 15175 | 15245 | 15295 | -255 | -205 | 152 | 748 | 30 | ||
| 2110 | 15530 | 15570 | 15580 | 15140 | 15140 | 15370 | -390 | -160 | 30 | 234 | 17 | ||
| 2111 | 15485 | 15560 | 15560 | 15105 | 15105 | 15300 | -380 | -185 | 71 | 238 | -5 | ||
| 2112 | 15510 | 15475 | 15485 | 15100 | 15170 | 15295 | -340 | -215 | 92 | 285 | 26 | ||
| Total | 308513 | 324628 / -1989 | |||||||||||
|
Zinc
|
2101 | 21625 | 21695 | 21905 | 21455 | 21510 | 21675 | -115 | 50 | 24955 | 19857 | -5965 | |
| 2102 | 21615 | 21655 | 21925 | 21455 | 21505 | 21695 | -110 | 80 | 135746 | 95100 | -2645 | ||
| 2103 | 21590 | 21750 | 21875 | 21425 | 21470 | 21660 | -120 | 70 | 24099 | 41204 | 1746 | ||
| 2104 | 21560 | 21630 | 21825 | 21385 | 21410 | 21635 | -150 | 75 | 4921 | 24504 | 493 | ||
| 2105 | 21525 | 21560 | 21795 | 21335 | 21410 | 21555 | -115 | 30 | 2079 | 9913 | -47 | ||
| 2106 | 21525 | 21555 | 21715 | 21320 | 21340 | 21525 | -185 | 0 | 53 | 7073 | 1 | ||
| 2107 | 21480 | 21420 | 21420 | 21420 | 21420 | 21420 | -60 | -60 | 1 | 452 | 0 | ||
| 2108 | 21420 | 21350 | 21350 | -70 | -70 | 0 | 87 | 0 | |||||
| 2109 | 21355 | 21300 | 21300 | -55 | -55 | 0 | 92 | 0 | |||||
| 2110 | 21320 | 21185 | 21185 | 21185 | 21185 | 21185 | -135 | -135 | 1 | 88 | -1 | ||
| 2111 | 21135 | 21365 | 21365 | 21300 | 21300 | 21340 | 165 | 205 | 3 | 24 | 1 | ||
| 2112 | 21135 | 21420 | 21570 | 21115 | 21115 | 21365 | -20 | 230 | 14 | 62 | 6 | ||
| Total | 191872 | 198456 / -6411 | |||||||||||
豫公网安备41010502003434号