| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2102 | 58720 | 58560 | 59050 | 58510 | 58680 | 58720 | -40 | 0 | 20908 | 30205 | -4632 | |
| 2103 | 58810 | 58760 | 59140 | 58570 | 58720 | 58820 | -90 | 10 | 94848 | 122378 | -559 | ||
| 2104 | 58870 | 58700 | 59180 | 58640 | 58780 | 58880 | -90 | 10 | 25974 | 61467 | 1546 | ||
| 2105 | 58890 | 58780 | 59190 | 58670 | 58820 | 58900 | -70 | 10 | 10858 | 43641 | 436 | ||
| 2106 | 58910 | 58880 | 59230 | 58710 | 58800 | 58910 | -110 | 0 | 2756 | 17155 | 443 | ||
| 2107 | 58880 | 58750 | 59210 | 58720 | 58850 | 58920 | -30 | 40 | 166 | 4210 | 17 | ||
| 2108 | 58810 | 58950 | 59220 | 58870 | 58870 | 58940 | 60 | 130 | 58 | 951 | 10 | ||
| 2109 | 58820 | 59000 | 59000 | 58840 | 58940 | 58920 | 120 | 100 | 14 | 610 | 2 | ||
| 2110 | 59060 | 59060 | 59060 | 58920 | 58920 | 58990 | -140 | -70 | 31 | 307 | 7 | ||
| 2111 | 58880 | 58960 | 58960 | 58960 | 58960 | 58960 | 80 | 80 | 2 | 124 | 2 | ||
| 2112 | 58890 | 59030 | 59090 | 58920 | 58920 | 58970 | 30 | 80 | 7 | 118 | 2 | ||
| 2201 | 59310 | 59310 | 59310 | 0 | 0 | 0 | 14 | 0 | |||||
| Total | 155622 | 281180 / -2726 | |||||||||||
|
Aluminium
|
2102 | 14875 | 14895 | 14940 | 14850 | 14900 | 14885 | 25 | 10 | 18134 | 38514 | -5663 | |
| 2103 | 14880 | 14870 | 14930 | 14825 | 14885 | 14875 | 5 | -5 | 127822 | 169560 | 4934 | ||
| 2104 | 14880 | 14885 | 14935 | 14835 | 14885 | 14885 | 5 | 5 | 36682 | 85971 | 2475 | ||
| 2105 | 14875 | 14885 | 14930 | 14830 | 14885 | 14880 | 10 | 5 | 12924 | 52002 | 1139 | ||
| 2106 | 14835 | 14850 | 14895 | 14805 | 14850 | 14850 | 15 | 15 | 2743 | 24422 | 735 | ||
| 2107 | 14790 | 14785 | 14865 | 14785 | 14830 | 14820 | 40 | 30 | 265 | 10464 | 71 | ||
| 2108 | 14790 | 14815 | 14820 | 14760 | 14820 | 14775 | 30 | -15 | 122 | 3053 | 17 | ||
| 2109 | 14735 | 14740 | 14805 | 14715 | 14780 | 14770 | 45 | 35 | 77 | 2415 | 19 | ||
| 2110 | 14775 | 14795 | 14795 | 14665 | 14755 | 14740 | -20 | -35 | 6 | 690 | 2 | ||
| 2111 | 14775 | 14790 | 14790 | 14790 | 14790 | 14790 | 15 | 15 | 1 | 496 | 0 | ||
| 2112 | 14680 | 14780 | 14780 | 14690 | 14745 | 14760 | 65 | 80 | 12 | 976 | 0 | ||
| 2201 | 14695 | 14695 | 14695 | 0 | 0 | 0 | 53 | 0 | |||||
| Total | 198788 | 388616 / 3729 | |||||||||||
|
Zinc
|
2102 | 20235 | 20055 | 20070 | 19725 | 19790 | 19840 | -445 | -395 | 13766 | 12421 | -2794 | |
| 2103 | 20235 | 20005 | 20070 | 19705 | 19780 | 19865 | -455 | -370 | 187396 | 101424 | 8833 | ||
| 2104 | 20230 | 20010 | 20080 | 19715 | 19805 | 19870 | -425 | -360 | 46951 | 45197 | 3155 | ||
| 2105 | 20220 | 19990 | 20070 | 19710 | 19800 | 19855 | -420 | -365 | 14419 | 16937 | 2166 | ||
| 2106 | 20195 | 19970 | 20050 | 19710 | 19775 | 19815 | -420 | -380 | 2448 | 3383 | 1016 | ||
| 2107 | 20220 | 19800 | 19985 | 19690 | 19730 | 19785 | -490 | -435 | 71 | 600 | 33 | ||
| 2108 | 19965 | 19755 | 19840 | 19690 | 19690 | 19755 | -275 | -210 | 14 | 163 | 8 | ||
| 2109 | 19940 | 19740 | 19900 | 19610 | 19740 | 19760 | -200 | -180 | 35 | 149 | 14 | ||
| 2110 | 20060 | 19680 | 19680 | 19680 | 19680 | 19680 | -380 | -380 | 2 | 114 | 1 | ||
| 2111 | 20120 | 19800 | 19905 | 19590 | 19670 | 19695 | -450 | -425 | 24 | 38 | 8 | ||
| 2112 | 19990 | 19755 | 19900 | 19560 | 19560 | 19695 | -430 | -295 | 44 | 107 | 14 | ||
| 2201 | 20200 | 19900 | 19900 | -300 | -300 | 0 | 2 | 0 | |||||
| Total | 265170 | 180535 / 12454 | |||||||||||
豫公网安备41010502003434号