| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2102 | 57940 | 57640 | 58420 | 57400 | 57510 | 57890 | -430 | -50 | 21385 | 15123 | -6029 | |
| 2103 | 58000 | 57690 | 58460 | 57410 | 57550 | 57950 | -450 | -50 | 177119 | 122149 | -4159 | ||
| 2104 | 58070 | 57750 | 58520 | 57480 | 57580 | 58000 | -490 | -70 | 70095 | 69350 | 5560 | ||
| 2105 | 58110 | 57800 | 58540 | 57520 | 57670 | 58040 | -440 | -70 | 32741 | 47223 | 1975 | ||
| 2106 | 58110 | 57710 | 58550 | 57530 | 57660 | 58000 | -450 | -110 | 7458 | 18389 | 614 | ||
| 2107 | 58080 | 57870 | 58540 | 57580 | 57680 | 58100 | -400 | 20 | 1126 | 5068 | 394 | ||
| 2108 | 58020 | 57970 | 58560 | 57610 | 57790 | 58000 | -230 | -20 | 800 | 1898 | 232 | ||
| 2109 | 58050 | 57990 | 58640 | 57640 | 57830 | 58000 | -220 | -50 | 1475 | 1697 | 755 | ||
| 2110 | 58080 | 58000 | 58510 | 57790 | 57820 | 57980 | -260 | -100 | 415 | 565 | 250 | ||
| 2111 | 58100 | 58040 | 58690 | 57840 | 58000 | 57970 | -100 | -130 | 65 | 160 | 25 | ||
| 2112 | 58190 | 58040 | 58690 | 57830 | 57900 | 58010 | -290 | -180 | 95 | 188 | 54 | ||
| 2201 | 58260 | 58090 | 58550 | 57890 | 57890 | 58130 | -370 | -130 | 38 | 62 | 11 | ||
| Total | 312812 | 281872 / -318 | |||||||||||
|
Aluminium
|
2102 | 14835 | 14935 | 15035 | 14880 | 15020 | 14950 | 185 | 115 | 21438 | 22069 | -8839 | |
| 2103 | 14810 | 14830 | 15025 | 14815 | 15005 | 14930 | 195 | 120 | 220410 | 164633 | -8 | ||
| 2104 | 14815 | 14810 | 15010 | 14810 | 14995 | 14920 | 180 | 105 | 80290 | 96896 | 8401 | ||
| 2105 | 14805 | 14800 | 14980 | 14800 | 14960 | 14910 | 155 | 105 | 32714 | 54657 | 2104 | ||
| 2106 | 14775 | 14765 | 14945 | 14765 | 14925 | 14880 | 150 | 105 | 8017 | 26681 | 1087 | ||
| 2107 | 14755 | 14850 | 14900 | 14775 | 14900 | 14835 | 145 | 80 | 1020 | 10671 | 8 | ||
| 2108 | 14705 | 14840 | 14850 | 14745 | 14835 | 14810 | 130 | 105 | 143 | 2982 | -100 | ||
| 2109 | 14730 | 14790 | 14835 | 14735 | 14825 | 14780 | 95 | 50 | 186 | 2404 | -82 | ||
| 2110 | 14750 | 14815 | 14815 | 14760 | 14765 | 14780 | 15 | 30 | 6 | 699 | 3 | ||
| 2111 | 14655 | 14810 | 14810 | 14735 | 14780 | 14765 | 125 | 110 | 13 | 505 | 6 | ||
| 2112 | 14625 | 14760 | 14780 | 14715 | 14760 | 14745 | 135 | 120 | 29 | 991 | -2 | ||
| 2201 | 14625 | 14715 | 14725 | 14705 | 14705 | 14710 | 80 | 85 | 17 | 58 | 5 | ||
| Total | 364283 | 383246 / 2583 | |||||||||||
|
Zinc
|
2102 | 19515 | 19495 | 19695 | 19365 | 19625 | 19565 | 110 | 50 | 7340 | 6973 | -2643 | |
| 2103 | 19510 | 19545 | 19715 | 19360 | 19415 | 19555 | -95 | 45 | 164133 | 102935 | -446 | ||
| 2104 | 19525 | 19550 | 19720 | 19370 | 19425 | 19560 | -100 | 35 | 48517 | 48645 | 396 | ||
| 2105 | 19510 | 19480 | 19705 | 19350 | 19400 | 19535 | -110 | 25 | 19227 | 18771 | 1426 | ||
| 2106 | 19485 | 19500 | 19685 | 19320 | 19365 | 19505 | -120 | 20 | 1816 | 3384 | -48 | ||
| 2107 | 19455 | 19555 | 19640 | 19315 | 19335 | 19510 | -120 | 55 | 47 | 626 | 2 | ||
| 2108 | 19475 | 19445 | 19600 | 19445 | 19600 | 19520 | 125 | 45 | 5 | 170 | 1 | ||
| 2109 | 19355 | 19550 | 19570 | 19400 | 19400 | 19475 | 45 | 120 | 61 | 189 | 7 | ||
| 2110 | 19355 | 19390 | 19400 | 19275 | 19275 | 19320 | -80 | -35 | 5 | 116 | 1 | ||
| 2111 | 19360 | 19440 | 19440 | 19225 | 19225 | 19385 | -135 | 25 | 7 | 51 | 5 | ||
| 2112 | 19305 | 19420 | 19420 | 19200 | 19200 | 19305 | -105 | 0 | 13 | 112 | 8 | ||
| 2201 | 19180 | 19395 | 19395 | 19385 | 19385 | 19390 | 205 | 210 | 2 | 4 | 0 | ||
| Total | 241173 | 181976 / -1291 | |||||||||||
豫公网安备41010502003434号