| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2101 | 58700 | 58720 | 58900 | 58000 | 58150 | 58500 | -550 | -200 | 27344 | 43180 | -2555 | |
| 2102 | 58740 | 58790 | 59000 | 58020 | 58180 | 58580 | -560 | -160 | 130352 | 117052 | -4545 | ||
| 2103 | 58810 | 58880 | 59070 | 58110 | 58270 | 58660 | -540 | -150 | 61529 | 86379 | 3025 | ||
| 2104 | 58870 | 58990 | 59100 | 58180 | 58330 | 58730 | -540 | -140 | 15722 | 35339 | 816 | ||
| 2105 | 58860 | 58930 | 59080 | 58180 | 58340 | 58660 | -520 | -200 | 7042 | 29624 | -224 | ||
| 2106 | 58860 | 58880 | 59080 | 58200 | 58380 | 58610 | -480 | -250 | 607 | 7680 | 94 | ||
| 2107 | 58850 | 58890 | 58890 | 58250 | 58410 | 58580 | -440 | -270 | 184 | 3045 | 16 | ||
| 2108 | 58930 | 59100 | 59100 | 58390 | 58390 | 58690 | -540 | -240 | 41 | 661 | -6 | ||
| 2109 | 58960 | 59020 | 59060 | 58280 | 58430 | 58640 | -530 | -320 | 98 | 706 | -44 | ||
| 2110 | 58880 | 58960 | 59460 | 58580 | 58580 | 58970 | -300 | 90 | 203 | 252 | 15 | ||
| 2111 | 59070 | 59120 | 59140 | 58400 | 58450 | 58870 | -620 | -200 | 32 | 112 | -1 | ||
| 2112 | 59210 | 59100 | 59260 | 58780 | 58780 | 59060 | -430 | -150 | 5 | 58 | 1 | ||
| Total | 243159 | 324088 / -3408 | |||||||||||
|
Aluminium
|
2101 | 15970 | 15810 | 15880 | 15540 | 15570 | 15705 | -400 | -265 | 44371 | 43637 | -8643 | |
| 2102 | 15755 | 15590 | 15665 | 15295 | 15365 | 15475 | -390 | -280 | 211075 | 116697 | -893 | ||
| 2103 | 15605 | 15480 | 15530 | 15185 | 15230 | 15355 | -375 | -250 | 74057 | 90599 | 7132 | ||
| 2104 | 15565 | 15300 | 15475 | 15145 | 15180 | 15285 | -385 | -280 | 15571 | 40783 | 942 | ||
| 2105 | 15490 | 15300 | 15435 | 15125 | 15155 | 15255 | -335 | -235 | 7627 | 18854 | 1882 | ||
| 2106 | 15395 | 15300 | 15370 | 15095 | 15110 | 15225 | -285 | -170 | 2143 | 10927 | 1213 | ||
| 2107 | 15375 | 15285 | 15300 | 15045 | 15100 | 15125 | -275 | -250 | 550 | 2586 | 346 | ||
| 2108 | 15355 | 15230 | 15260 | 15015 | 15015 | 15145 | -340 | -210 | 83 | 986 | -33 | ||
| 2109 | 15295 | 15210 | 15260 | 15010 | 15090 | 15035 | -205 | -260 | 114 | 842 | 94 | ||
| 2110 | 15370 | 15140 | 15140 | 14995 | 14995 | 15110 | -375 | -260 | 13 | 241 | 7 | ||
| 2111 | 15300 | 15210 | 15215 | 15000 | 15000 | 15065 | -300 | -235 | 27 | 246 | 8 | ||
| 2112 | 15295 | 15200 | 15200 | 14950 | 14950 | 15095 | -345 | -200 | 22 | 293 | 8 | ||
| Total | 355653 | 326691 / 2063 | |||||||||||
|
Zinc
|
2101 | 21675 | 21485 | 21660 | 20945 | 21025 | 21340 | -650 | -335 | 24937 | 14570 | -5287 | |
| 2102 | 21695 | 21590 | 21685 | 20940 | 21025 | 21345 | -670 | -350 | 204610 | 87380 | -7720 | ||
| 2103 | 21660 | 21450 | 21650 | 20930 | 20970 | 21360 | -690 | -300 | 41412 | 43886 | 2682 | ||
| 2104 | 21635 | 21440 | 21610 | 20910 | 20965 | 21315 | -670 | -320 | 8821 | 25137 | 633 | ||
| 2105 | 21555 | 21475 | 21585 | 20875 | 20910 | 21230 | -645 | -325 | 3448 | 10281 | 368 | ||
| 2106 | 21525 | 21380 | 21425 | 20800 | 20800 | 21075 | -725 | -450 | 35 | 7078 | 5 | ||
| 2107 | 21420 | 21240 | 21240 | 20810 | 20810 | 20905 | -610 | -515 | 10 | 448 | -4 | ||
| 2108 | 21350 | 21235 | 21235 | 20825 | 20825 | 21025 | -525 | -325 | 4 | 86 | -1 | ||
| 2109 | 21300 | 21140 | 21160 | 20795 | 20795 | 20970 | -505 | -330 | 8 | 90 | -2 | ||
| 2110 | 21185 | 21150 | 21150 | 20760 | 20760 | 20990 | -425 | -195 | 5 | 86 | -2 | ||
| 2111 | 21340 | 20760 | 20760 | 20760 | 20760 | 20760 | -580 | -580 | 1 | 23 | -1 | ||
| 2112 | 21365 | 21275 | 21275 | 20840 | 20840 | 21055 | -525 | -310 | 2 | 63 | 1 | ||
| Total | 283293 | 189128 / -9328 | |||||||||||
豫公网安备41010502003434号