| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2101 | 59140 | 58510 | 58700 | 57900 | 58560 | 58260 | -580 | -880 | 20025 | 10935 | -4240 | |
| 2102 | 59350 | 58530 | 58760 | 57870 | 58570 | 58260 | -780 | -1090 | 103236 | 80357 | -5934 | ||
| 2103 | 59460 | 58620 | 58870 | 57960 | 58710 | 58360 | -750 | -1100 | 155293 | 110137 | 6954 | ||
| 2104 | 59460 | 58690 | 58930 | 58010 | 58780 | 58430 | -680 | -1030 | 31310 | 41970 | 476 | ||
| 2105 | 59480 | 58650 | 58970 | 58060 | 58840 | 58450 | -640 | -1030 | 16845 | 32740 | -34 | ||
| 2106 | 59390 | 58800 | 59010 | 58100 | 58900 | 58580 | -490 | -810 | 3669 | 13623 | 813 | ||
| 2107 | 59260 | 58740 | 58980 | 58120 | 58930 | 58540 | -330 | -720 | 394 | 3535 | 133 | ||
| 2108 | 59130 | 58870 | 59000 | 58270 | 59000 | 58640 | -130 | -490 | 99 | 739 | 17 | ||
| 2109 | 59230 | 58720 | 59030 | 58200 | 58940 | 58450 | -290 | -780 | 459 | 550 | -232 | ||
| 2110 | 59580 | 58730 | 59030 | 58240 | 59030 | 58510 | -550 | -1070 | 20 | 260 | 2 | ||
| 2111 | 59370 | 58710 | 59020 | 58360 | 59020 | 58530 | -350 | -840 | 32 | 119 | 3 | ||
| 2112 | 59880 | 58850 | 59080 | 58300 | 59080 | 58960 | -800 | -920 | 32 | 96 | 17 | ||
| Total | 331414 | 295061 / -2025 | |||||||||||
|
Aluminium
|
2101 | 15340 | 15250 | 15270 | 14970 | 15135 | 15100 | -205 | -240 | 11510 | 13455 | -4720 | |
| 2102 | 15160 | 15070 | 15080 | 14770 | 14955 | 14920 | -205 | -240 | 157396 | 106166 | -3946 | ||
| 2103 | 15110 | 14940 | 15015 | 14740 | 14905 | 14870 | -205 | -240 | 110808 | 124126 | 2864 | ||
| 2104 | 15110 | 15000 | 15020 | 14760 | 14915 | 14870 | -195 | -240 | 30851 | 57168 | 2369 | ||
| 2105 | 15090 | 14945 | 15005 | 14760 | 14900 | 14845 | -190 | -245 | 17306 | 32680 | 3554 | ||
| 2106 | 15055 | 14910 | 14960 | 14725 | 14860 | 14820 | -195 | -235 | 3187 | 16605 | 503 | ||
| 2107 | 15025 | 14835 | 14890 | 14690 | 14835 | 14790 | -190 | -235 | 916 | 7696 | -2 | ||
| 2108 | 14950 | 14845 | 14845 | 14670 | 14810 | 14755 | -140 | -195 | 357 | 1896 | 177 | ||
| 2109 | 14925 | 14735 | 14800 | 14650 | 14800 | 14725 | -125 | -200 | 275 | 1908 | 101 | ||
| 2110 | 15010 | 14715 | 14840 | 14640 | 14780 | 14725 | -230 | -285 | 142 | 476 | 102 | ||
| 2111 | 14880 | 14685 | 14760 | 14605 | 14760 | 14695 | -120 | -185 | 110 | 402 | 87 | ||
| 2112 | 14850 | 14705 | 14770 | 14590 | 14735 | 14665 | -115 | -185 | 159 | 551 | 82 | ||
| Total | 333017 | 363129 / 1171 | |||||||||||
|
Zinc
|
2101 | 21100 | 21090 | 21090 | 20735 | 20890 | 20825 | -210 | -275 | 2995 | 3555 | -960 | |
| 2102 | 21135 | 21040 | 21060 | 20650 | 20885 | 20790 | -250 | -345 | 135197 | 60722 | -5496 | ||
| 2103 | 21120 | 20905 | 21035 | 20625 | 20860 | 20760 | -260 | -360 | 77199 | 56760 | -1462 | ||
| 2104 | 21100 | 20905 | 21025 | 20620 | 20850 | 20755 | -250 | -345 | 17076 | 30107 | 481 | ||
| 2105 | 21075 | 20915 | 20990 | 20600 | 20830 | 20730 | -245 | -345 | 5729 | 7378 | 996 | ||
| 2106 | 20865 | 20995 | 20995 | 20555 | 20795 | 20700 | -70 | -165 | 340 | 1211 | 72 | ||
| 2107 | 20980 | 20720 | 20720 | 20645 | 20670 | 20675 | -310 | -305 | 25 | 453 | 5 | ||
| 2108 | 20975 | 20800 | 20800 | 20540 | 20550 | 20605 | -425 | -370 | 20 | 112 | 7 | ||
| 2109 | 20900 | 20530 | 20680 | 20530 | 20580 | 20590 | -320 | -310 | 5 | 89 | 1 | ||
| 2110 | 20910 | 20520 | 20690 | 20520 | 20690 | 20595 | -220 | -315 | 17 | 101 | 0 | ||
| 2111 | 20870 | 20505 | 20620 | 20500 | 20615 | 20545 | -255 | -325 | 16 | 19 | -2 | ||
| 2112 | 20800 | 20510 | 20575 | 20510 | 20575 | 20540 | -225 | -260 | 11 | 74 | 9 | ||
| Total | 238630 | 160581 / -6349 | |||||||||||
豫公网安备41010502003434号