| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2101 | 58710 | 58560 | 58800 | 58350 | 58620 | 58600 | -90 | -110 | 7710 | 4240 | -3435 | |
| 2102 | 58720 | 58510 | 58850 | 58350 | 58650 | 58620 | -70 | -100 | 46545 | 73188 | -2485 | ||
| 2103 | 58840 | 58650 | 58970 | 58450 | 58740 | 58740 | -100 | -100 | 106241 | 115412 | 1402 | ||
| 2104 | 58910 | 58690 | 59050 | 58540 | 58820 | 58820 | -90 | -90 | 18815 | 45088 | 1042 | ||
| 2105 | 58960 | 58770 | 59080 | 58570 | 58860 | 58830 | -100 | -130 | 9396 | 34544 | 829 | ||
| 2106 | 59000 | 58800 | 59110 | 58610 | 58880 | 58900 | -120 | -100 | 1741 | 13519 | 47 | ||
| 2107 | 59000 | 58870 | 59070 | 58610 | 58870 | 58850 | -130 | -150 | 132 | 3878 | 30 | ||
| 2108 | 59090 | 58870 | 59030 | 58760 | 58840 | 58900 | -250 | -190 | 106 | 749 | 3 | ||
| 2109 | 59120 | 58880 | 59110 | 58740 | 58970 | 58970 | -150 | -150 | 30 | 558 | 5 | ||
| 2110 | 59160 | 58790 | 59290 | 58750 | 58890 | 59010 | -270 | -150 | 19 | 261 | -1 | ||
| 2111 | 59090 | 59090 | 59090 | 0 | 0 | 0 | 118 | 0 | |||||
| 2112 | 59140 | 58980 | 59180 | 58980 | 59180 | 59030 | 40 | -110 | 4 | 96 | 0 | ||
| Total | 190739 | 291651 / -2563 | |||||||||||
|
Aluminium
|
2101 | 14935 | 14675 | 14850 | 14650 | 14795 | 14745 | -140 | -190 | 6550 | 3700 | -4990 | |
| 2102 | 14855 | 14725 | 14880 | 14600 | 14795 | 14720 | -60 | -135 | 135802 | 103423 | -3660 | ||
| 2103 | 14840 | 14730 | 14890 | 14620 | 14805 | 14740 | -35 | -100 | 101069 | 129439 | 2734 | ||
| 2104 | 14860 | 14775 | 14915 | 14650 | 14830 | 14775 | -30 | -85 | 32808 | 62033 | 2781 | ||
| 2105 | 14860 | 14755 | 14910 | 14660 | 14830 | 14785 | -30 | -75 | 13858 | 38952 | 1601 | ||
| 2106 | 14865 | 14710 | 14885 | 14640 | 14800 | 14745 | -65 | -120 | 3403 | 18574 | 577 | ||
| 2107 | 14795 | 14700 | 14855 | 14600 | 14790 | 14750 | -5 | -45 | 2773 | 9414 | 1491 | ||
| 2108 | 14710 | 14620 | 14830 | 14550 | 14755 | 14680 | 45 | -30 | 1144 | 2809 | 817 | ||
| 2109 | 14710 | 14600 | 14845 | 14520 | 14780 | 14680 | 70 | -30 | 225 | 2229 | 33 | ||
| 2110 | 14635 | 14525 | 14855 | 14525 | 14765 | 14670 | 130 | 35 | 52 | 531 | 6 | ||
| 2111 | 14650 | 14600 | 14860 | 14600 | 14730 | 14645 | 80 | -5 | 54 | 446 | 33 | ||
| 2112 | 14620 | 14630 | 14760 | 14535 | 14730 | 14605 | 110 | -15 | 136 | 669 | 70 | ||
| Total | 297874 | 372219 / 1493 | |||||||||||
|
Zinc
|
2101 | 20870 | 20725 | 20950 | 20520 | 20530 | 20710 | -340 | -160 | 770 | 2580 | -265 | |
| 2102 | 20805 | 20695 | 20885 | 20410 | 20420 | 20650 | -385 | -155 | 122188 | 55974 | -3095 | ||
| 2103 | 20795 | 20710 | 20880 | 20385 | 20390 | 20635 | -405 | -160 | 113369 | 74965 | 11734 | ||
| 2104 | 20785 | 20750 | 20870 | 20380 | 20380 | 20610 | -405 | -175 | 17995 | 33137 | 1766 | ||
| 2105 | 20755 | 20705 | 20850 | 20370 | 20370 | 20570 | -385 | -185 | 7724 | 9129 | 1368 | ||
| 2106 | 20715 | 20630 | 20800 | 20340 | 20360 | 20535 | -355 | -180 | 246 | 1277 | 57 | ||
| 2107 | 20685 | 20285 | 20460 | 20285 | 20380 | 20390 | -305 | -295 | 16 | 454 | 6 | ||
| 2108 | 20710 | 20400 | 20400 | 20275 | 20275 | 20330 | -435 | -380 | 4 | 107 | -3 | ||
| 2109 | 20660 | 20340 | 20395 | 20325 | 20370 | 20360 | -290 | -300 | 12 | 95 | 5 | ||
| 2110 | 20545 | 20345 | 20350 | 20330 | 20330 | 20340 | -215 | -205 | 4 | 102 | 1 | ||
| 2111 | 20545 | 20275 | 20275 | 20255 | 20255 | 20265 | -290 | -280 | 2 | 19 | 0 | ||
| 2112 | 20545 | 20390 | 20390 | 20215 | 20215 | 20300 | -330 | -245 | 4 | 76 | 2 | ||
| Total | 262334 | 177915 / 11576 | |||||||||||
豫公网安备41010502003434号