| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2102 | 58720 | 58340 | 58520 | 57630 | 57800 | 57940 | -920 | -780 | 45887 | 21152 | -9053 | |
| 2103 | 58820 | 58320 | 58580 | 57620 | 57760 | 58000 | -1060 | -820 | 229939 | 126308 | 3930 | ||
| 2104 | 58880 | 58480 | 58630 | 57700 | 57840 | 58070 | -1040 | -810 | 65564 | 63790 | 2323 | ||
| 2105 | 58900 | 58400 | 58670 | 57770 | 57910 | 58110 | -990 | -790 | 32962 | 45248 | 1607 | ||
| 2106 | 58910 | 58410 | 58690 | 57800 | 57890 | 58110 | -1020 | -800 | 6900 | 17775 | 620 | ||
| 2107 | 58920 | 58430 | 58630 | 57840 | 57970 | 58080 | -950 | -840 | 904 | 4674 | 464 | ||
| 2108 | 58940 | 58550 | 58710 | 57930 | 58000 | 58020 | -940 | -920 | 954 | 1666 | 715 | ||
| 2109 | 58920 | 58560 | 58630 | 57830 | 58080 | 58050 | -840 | -870 | 573 | 942 | 332 | ||
| 2110 | 58990 | 57980 | 58330 | 57980 | 58010 | 58080 | -980 | -910 | 69 | 315 | 8 | ||
| 2111 | 58960 | 58400 | 58400 | 58020 | 58030 | 58100 | -930 | -860 | 30 | 135 | 11 | ||
| 2112 | 58970 | 58570 | 58570 | 58060 | 58060 | 58190 | -910 | -780 | 70 | 134 | 16 | ||
| 2201 | 59310 | 58080 | 58480 | 58060 | 58460 | 58260 | -850 | -1050 | 55 | 51 | 37 | ||
| Total | 383907 | 282190 / 1010 | |||||||||||
|
Aluminium
|
2102 | 14885 | 14860 | 14935 | 14785 | 14865 | 14835 | -20 | -50 | 24435 | 30908 | -7606 | |
| 2103 | 14875 | 14830 | 14910 | 14740 | 14815 | 14810 | -60 | -65 | 208964 | 164641 | -4919 | ||
| 2104 | 14885 | 14790 | 14915 | 14745 | 14810 | 14815 | -75 | -70 | 60431 | 88495 | 2524 | ||
| 2105 | 14880 | 14795 | 14910 | 14740 | 14795 | 14805 | -85 | -75 | 21879 | 52553 | 551 | ||
| 2106 | 14850 | 14765 | 14960 | 14720 | 14775 | 14775 | -75 | -75 | 4939 | 25594 | 1172 | ||
| 2107 | 14820 | 14780 | 14840 | 14700 | 14750 | 14755 | -70 | -65 | 537 | 10663 | 199 | ||
| 2108 | 14775 | 14760 | 14760 | 14690 | 14730 | 14705 | -45 | -70 | 43 | 3082 | 29 | ||
| 2109 | 14770 | 14720 | 14790 | 14660 | 14710 | 14730 | -60 | -40 | 154 | 2486 | 71 | ||
| 2110 | 14740 | 14765 | 14770 | 14745 | 14770 | 14750 | 30 | 10 | 14 | 696 | 6 | ||
| 2111 | 14790 | 14720 | 14720 | 14615 | 14615 | 14655 | -175 | -135 | 5 | 499 | 3 | ||
| 2112 | 14760 | 14735 | 14765 | 14575 | 14670 | 14625 | -90 | -135 | 22 | 993 | 17 | ||
| 2201 | 14695 | 14640 | 14640 | 14615 | 14615 | 14625 | -80 | -70 | 2 | 53 | 0 | ||
| Total | 321425 | 380663 / -7953 | |||||||||||
|
Zinc
|
2102 | 19840 | 19600 | 19705 | 19340 | 19525 | 19515 | -315 | -325 | 10017 | 9616 | -2805 | |
| 2103 | 19865 | 19560 | 19695 | 19325 | 19515 | 19510 | -350 | -355 | 213086 | 103381 | 1957 | ||
| 2104 | 19870 | 19620 | 19705 | 19335 | 19515 | 19525 | -355 | -345 | 56692 | 48249 | 3052 | ||
| 2105 | 19855 | 19650 | 19700 | 19330 | 19515 | 19510 | -340 | -345 | 18162 | 17345 | 408 | ||
| 2106 | 19815 | 19570 | 19680 | 19315 | 19500 | 19485 | -315 | -330 | 1219 | 3432 | 49 | ||
| 2107 | 19785 | 19570 | 19595 | 19300 | 19320 | 19455 | -465 | -330 | 45 | 624 | 24 | ||
| 2108 | 19755 | 19530 | 19535 | 19270 | 19270 | 19475 | -485 | -280 | 9 | 169 | 6 | ||
| 2109 | 19760 | 19400 | 19420 | 19260 | 19420 | 19355 | -340 | -405 | 62 | 182 | 33 | ||
| 2110 | 19680 | 19470 | 19470 | 19250 | 19385 | 19355 | -295 | -325 | 8 | 115 | 1 | ||
| 2111 | 19695 | 19550 | 19550 | 19190 | 19190 | 19360 | -505 | -335 | 20 | 46 | 8 | ||
| 2112 | 19695 | 19435 | 19530 | 19140 | 19305 | 19305 | -390 | -390 | 57 | 104 | -3 | ||
| 2201 | 19900 | 19180 | 19180 | 19180 | 19180 | 19180 | -720 | -720 | 2 | 4 | 2 | ||
| Total | 299379 | 183267 / 2732 | |||||||||||
豫公网安备41010502003434号