| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2101 | 58500 | 58220 | 58600 | 58030 | 58450 | 58270 | -50 | -230 | 22561 | 40750 | -2430 | |
| 2102 | 58580 | 58300 | 58680 | 58060 | 58480 | 58330 | -100 | -250 | 123639 | 113719 | -3333 | ||
| 2103 | 58660 | 58330 | 58740 | 58150 | 58590 | 58410 | -70 | -250 | 67354 | 90239 | 3860 | ||
| 2104 | 58730 | 58500 | 58760 | 58190 | 58630 | 58450 | -100 | -280 | 15639 | 35720 | 381 | ||
| 2105 | 58660 | 58340 | 58730 | 58200 | 58610 | 58450 | -50 | -210 | 7637 | 29592 | -32 | ||
| 2106 | 58610 | 58430 | 58750 | 58200 | 58670 | 58460 | 60 | -150 | 665 | 7947 | 267 | ||
| 2107 | 58580 | 58430 | 58700 | 58260 | 58630 | 58480 | 50 | -100 | 29 | 3051 | 6 | ||
| 2108 | 58690 | 58500 | 58750 | 58370 | 58650 | 58510 | -40 | -180 | 41 | 663 | 2 | ||
| 2109 | 58640 | 58480 | 58750 | 58340 | 58640 | 58590 | 0 | -50 | 42 | 717 | 11 | ||
| 2110 | 58970 | 58440 | 58930 | 58010 | 58930 | 58500 | -40 | -470 | 77 | 253 | 1 | ||
| 2111 | 58870 | 58550 | 58960 | 57960 | 58680 | 58530 | -190 | -340 | 49 | 115 | 3 | ||
| 2112 | 59060 | 58530 | 58740 | 58530 | 58740 | 58630 | -320 | -430 | 9 | 60 | 2 | ||
| Total | 237742 | 322826 / -1262 | |||||||||||
|
Aluminium
|
2101 | 15705 | 15640 | 15780 | 15555 | 15710 | 15700 | 5 | -5 | 25752 | 40130 | -3507 | |
| 2102 | 15475 | 15410 | 15575 | 15325 | 15490 | 15475 | 15 | 0 | 176995 | 113464 | -3233 | ||
| 2103 | 15355 | 15230 | 15455 | 15215 | 15375 | 15360 | 20 | 5 | 59533 | 92707 | 2108 | ||
| 2104 | 15285 | 15210 | 15400 | 15175 | 15330 | 15310 | 45 | 25 | 12290 | 41173 | 390 | ||
| 2105 | 15255 | 15190 | 15370 | 15155 | 15290 | 15280 | 35 | 25 | 6084 | 18892 | 38 | ||
| 2106 | 15225 | 15160 | 15330 | 15130 | 15265 | 15250 | 40 | 25 | 671 | 11066 | 139 | ||
| 2107 | 15125 | 15125 | 15285 | 15110 | 15230 | 15240 | 105 | 115 | 507 | 2749 | 163 | ||
| 2108 | 15145 | 15035 | 15300 | 15035 | 15180 | 15245 | 35 | 100 | 149 | 1108 | 122 | ||
| 2109 | 15035 | 15080 | 15240 | 15080 | 15120 | 15205 | 85 | 170 | 133 | 953 | 111 | ||
| 2110 | 15110 | 15160 | 15160 | 15160 | 15160 | 15160 | 50 | 50 | 6 | 247 | 6 | ||
| 2111 | 15065 | 15075 | 15150 | 15075 | 15150 | 15090 | 85 | 25 | 11 | 251 | 5 | ||
| 2112 | 15095 | 15040 | 15160 | 15040 | 15100 | 15075 | 5 | -20 | 23 | 310 | 17 | ||
| Total | 282154 | 323050 / -3641 | |||||||||||
|
Zinc
|
2101 | 21340 | 20980 | 21065 | 20760 | 20940 | 20910 | -400 | -430 | 14347 | 12166 | -2404 | |
| 2102 | 21345 | 20995 | 21070 | 20755 | 20920 | 20920 | -425 | -425 | 181648 | 86688 | -692 | ||
| 2103 | 21360 | 20970 | 21065 | 20740 | 20925 | 20910 | -435 | -450 | 42879 | 45834 | 1948 | ||
| 2104 | 21315 | 20915 | 21030 | 20715 | 20910 | 20890 | -405 | -425 | 8444 | 25447 | 310 | ||
| 2105 | 21230 | 20830 | 20995 | 19955 | 20900 | 20840 | -330 | -390 | 3919 | 10439 | 158 | ||
| 2106 | 21075 | 20905 | 20960 | 20665 | 20800 | 20845 | -275 | -230 | 139 | 7032 | -46 | ||
| 2107 | 20905 | 20920 | 20920 | 20790 | 20790 | 20855 | -115 | -50 | 2 | 449 | 1 | ||
| 2108 | 21025 | 20715 | 20950 | 20715 | 20765 | 20865 | -260 | -160 | 140 | 107 | 21 | ||
| 2109 | 20970 | 20675 | 20865 | 20675 | 20755 | 20825 | -215 | -145 | 8 | 88 | -2 | ||
| 2110 | 20990 | 20675 | 20835 | 20650 | 20835 | 20690 | -155 | -300 | 25 | 101 | 15 | ||
| 2111 | 20760 | 20625 | 20835 | 20550 | 20680 | 20655 | -80 | -105 | 19 | 19 | -4 | ||
| 2112 | 21055 | 20595 | 20800 | 20500 | 20610 | 20655 | -445 | -400 | 23 | 64 | 1 | ||
| Total | 251593 | 188434 / -694 | |||||||||||
豫公网安备41010502003434号