| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2102 | 59150 | 58680 | 59310 | 58240 | 59160 | 58640 | 10 | -510 | 67880 | 63838 | -4678 | |
| 2103 | 59230 | 58730 | 59430 | 58320 | 59280 | 58730 | 50 | -500 | 169802 | 125225 | 3305 | ||
| 2104 | 59290 | 58860 | 59500 | 58390 | 59350 | 58840 | 60 | -450 | 36192 | 49893 | 4088 | ||
| 2105 | 59340 | 58800 | 59510 | 58420 | 59350 | 58820 | 10 | -520 | 15242 | 36274 | 868 | ||
| 2106 | 59370 | 58900 | 59520 | 58400 | 59390 | 58910 | 20 | -460 | 2295 | 13748 | 259 | ||
| 2107 | 59370 | 58890 | 59490 | 58490 | 59370 | 58790 | 0 | -580 | 188 | 3995 | 46 | ||
| 2108 | 59600 | 58800 | 59450 | 58400 | 59430 | 58690 | -170 | -910 | 171 | 847 | 90 | ||
| 2109 | 59570 | 59020 | 59500 | 58590 | 59500 | 59000 | -70 | -570 | 83 | 593 | 18 | ||
| 2110 | 59210 | 59160 | 59500 | 58630 | 59500 | 58890 | 290 | -320 | 19 | 267 | 5 | ||
| 2111 | 59340 | 59020 | 59600 | 58700 | 59600 | 59040 | 260 | -300 | 9 | 122 | 0 | ||
| 2112 | 59810 | 59090 | 59500 | 58660 | 59500 | 58960 | -310 | -850 | 26 | 116 | 2 | ||
| 2201 | 59810 | 58770 | 59520 | 58770 | 59520 | 59240 | -290 | -570 | 13 | 9 | 9 | ||
| Total | 291920 | 294927 / 4012 | |||||||||||
|
Aluminium
|
2102 | 14860 | 14865 | 15090 | 14795 | 14960 | 14970 | 100 | 110 | 94997 | 81647 | -18741 | |
| 2103 | 14860 | 14800 | 15045 | 14750 | 14940 | 14930 | 80 | 70 | 157664 | 144865 | 6350 | ||
| 2104 | 14890 | 14835 | 15035 | 14680 | 14945 | 14940 | 55 | 50 | 37889 | 68420 | 3803 | ||
| 2105 | 14895 | 14885 | 15000 | 14785 | 14930 | 14930 | 35 | 35 | 19020 | 41930 | 766 | ||
| 2106 | 14865 | 14820 | 14950 | 14750 | 14905 | 14885 | 40 | 20 | 4464 | 20122 | 1125 | ||
| 2107 | 14845 | 14795 | 14910 | 14795 | 14825 | 14860 | -20 | 15 | 299 | 9409 | -30 | ||
| 2108 | 14810 | 14775 | 14890 | 14495 | 14830 | 14840 | 20 | 30 | 71 | 2780 | -34 | ||
| 2109 | 14820 | 14800 | 14930 | 14770 | 14780 | 14815 | -40 | -5 | 121 | 2229 | -34 | ||
| 2110 | 14820 | 14785 | 14875 | 14780 | 14815 | 14805 | -5 | -15 | 27 | 551 | 3 | ||
| 2111 | 14830 | 14785 | 14880 | 14785 | 14845 | 14810 | 15 | -20 | 12 | 445 | -1 | ||
| 2112 | 14790 | 14740 | 14875 | 14740 | 14805 | 14805 | 15 | 15 | 31 | 699 | 15 | ||
| 2201 | 14790 | 14825 | 14825 | 14825 | 14825 | 14825 | 35 | 35 | 12 | 12 | 12 | ||
| Total | 314607 | 373109 / -6766 | |||||||||||
|
Zinc
|
2102 | 20570 | 20340 | 20445 | 20140 | 20390 | 20265 | -180 | -305 | 91483 | 39336 | -12476 | |
| 2103 | 20540 | 20300 | 20445 | 20135 | 20415 | 20265 | -125 | -275 | 166726 | 89243 | 9503 | ||
| 2104 | 20550 | 20310 | 20455 | 20130 | 20420 | 20270 | -130 | -280 | 24135 | 36804 | 1879 | ||
| 2105 | 20520 | 20300 | 20445 | 20130 | 20405 | 20255 | -115 | -265 | 8383 | 10306 | 539 | ||
| 2106 | 20460 | 20280 | 20400 | 20110 | 20400 | 20245 | -60 | -215 | 363 | 1399 | 69 | ||
| 2107 | 20470 | 20200 | 20300 | 20180 | 20300 | 20225 | -170 | -245 | 11 | 456 | 1 | ||
| 2108 | 20410 | 20200 | 20325 | 20065 | 20325 | 20195 | -85 | -215 | 6 | 100 | -1 | ||
| 2109 | 20535 | 20205 | 20325 | 20155 | 20265 | 20255 | -270 | -280 | 35 | 104 | 8 | ||
| 2110 | 20405 | 20200 | 20335 | 20130 | 20325 | 20215 | -80 | -190 | 10 | 111 | 3 | ||
| 2111 | 20430 | 20210 | 20230 | 20045 | 20045 | 20150 | -385 | -280 | 5 | 22 | 1 | ||
| 2112 | 20320 | 20095 | 20100 | 20075 | 20080 | 20085 | -240 | -235 | 6 | 79 | 1 | ||
| 2201 | 20320 | 20005 | 20150 | 20000 | 20145 | 20075 | -175 | -245 | 12 | 0 | 0 | ||
| Total | 291175 | 177960 / -473 | |||||||||||
豫公网安备41010502003434号