| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2101 | 58270 | 58110 | 58280 | 57630 | 57700 | 57890 | -570 | -380 | 24192 | 37175 | -3575 | |
| 2102 | 58330 | 58180 | 58340 | 57630 | 57750 | 57970 | -580 | -360 | 136664 | 105758 | -7961 | ||
| 2103 | 58410 | 58340 | 58420 | 57710 | 57780 | 58010 | -630 | -400 | 81680 | 88219 | -2020 | ||
| 2104 | 58450 | 58310 | 58450 | 57780 | 57870 | 58050 | -580 | -400 | 23353 | 36850 | 1130 | ||
| 2105 | 58450 | 58320 | 58450 | 57860 | 57930 | 58070 | -520 | -380 | 15387 | 30891 | 1299 | ||
| 2106 | 58460 | 58410 | 58470 | 57920 | 58030 | 58020 | -430 | -440 | 6638 | 10907 | 2960 | ||
| 2107 | 58480 | 58370 | 58430 | 57970 | 58010 | 58040 | -470 | -440 | 245 | 3143 | 92 | ||
| 2108 | 58510 | 58400 | 58440 | 58010 | 58010 | 58160 | -500 | -350 | 92 | 711 | 48 | ||
| 2109 | 58590 | 58450 | 58530 | 58050 | 58090 | 58140 | -500 | -450 | 84 | 750 | 33 | ||
| 2110 | 58500 | 58440 | 58440 | 58060 | 58060 | 58180 | -440 | -320 | 12 | 258 | 5 | ||
| 2111 | 58530 | 58110 | 58180 | 58110 | 58110 | 58130 | -420 | -400 | 14 | 118 | 3 | ||
| 2112 | 58630 | 58390 | 58600 | 58120 | 58120 | 58240 | -510 | -390 | 13 | 61 | 1 | ||
| Total | 288374 | 314841 / -7985 | |||||||||||
|
Aluminium
|
2101 | 15700 | 15710 | 15810 | 15620 | 15680 | 15685 | -20 | -15 | 14823 | 36411 | -3719 | |
| 2102 | 15475 | 15530 | 15595 | 15380 | 15460 | 15475 | -15 | 0 | 155479 | 112085 | -1379 | ||
| 2103 | 15360 | 15360 | 15465 | 15260 | 15310 | 15340 | -50 | -20 | 58007 | 95750 | 3043 | ||
| 2104 | 15310 | 15330 | 15405 | 15200 | 15265 | 15280 | -45 | -30 | 16364 | 41633 | 460 | ||
| 2105 | 15280 | 15320 | 15365 | 15170 | 15220 | 15245 | -60 | -35 | 3185 | 19124 | 232 | ||
| 2106 | 15250 | 15270 | 15320 | 15120 | 15270 | 15210 | 20 | -40 | 461 | 11041 | -25 | ||
| 2107 | 15240 | 15235 | 15240 | 15095 | 15130 | 15150 | -110 | -90 | 308 | 2817 | 68 | ||
| 2108 | 15245 | 15155 | 15155 | 15090 | 15110 | 15100 | -135 | -145 | 120 | 1132 | 24 | ||
| 2109 | 15205 | 15225 | 15225 | 15070 | 15105 | 15135 | -100 | -70 | 10 | 956 | 3 | ||
| 2110 | 15160 | 15110 | 15170 | 15035 | 15110 | 15120 | -50 | -40 | 12 | 252 | 5 | ||
| 2111 | 15090 | 15150 | 15195 | 15075 | 15075 | 15150 | -15 | 60 | 6 | 251 | 0 | ||
| 2112 | 15075 | 15115 | 15125 | 15030 | 15030 | 15080 | -45 | 5 | 4 | 309 | -1 | ||
| Total | 248779 | 321761 / -1289 | |||||||||||
|
Zinc
|
2101 | 20910 | 20910 | 21010 | 20600 | 20600 | 20860 | -310 | -50 | 7844 | 9792 | -2374 | |
| 2102 | 20920 | 20855 | 20990 | 20610 | 20675 | 20835 | -245 | -85 | 176614 | 82749 | -3939 | ||
| 2103 | 20910 | 20910 | 20990 | 20595 | 20675 | 20820 | -235 | -90 | 47979 | 47349 | 1515 | ||
| 2104 | 20890 | 20860 | 20960 | 20580 | 20660 | 20805 | -230 | -85 | 10624 | 26351 | 904 | ||
| 2105 | 20840 | 20830 | 20920 | 20545 | 20610 | 20735 | -230 | -105 | 3068 | 10669 | 230 | ||
| 2106 | 20845 | 20790 | 20815 | 20495 | 20570 | 20660 | -275 | -185 | 59 | 7020 | -12 | ||
| 2107 | 20855 | 20670 | 20670 | 20490 | 20490 | 20580 | -365 | -275 | 4 | 450 | 1 | ||
| 2108 | 20865 | 20540 | 20540 | 20540 | 20540 | 20540 | -325 | -325 | 1 | 106 | -1 | ||
| 2109 | 20825 | 20710 | 20710 | 20415 | 20455 | 20560 | -370 | -265 | 10 | 91 | 3 | ||
| 2110 | 20690 | 20465 | 20465 | 20465 | 20465 | 20465 | -225 | -225 | 1 | 102 | 1 | ||
| 2111 | 20655 | 20645 | 20690 | 20405 | 20405 | 20635 | -250 | -20 | 25 | 19 | 0 | ||
| 2112 | 20655 | 20660 | 20715 | 20425 | 20425 | 20635 | -230 | -20 | 38 | 64 | 0 | ||
| Total | 246267 | 184762 / -3672 | |||||||||||
豫公网安备41010502003434号