| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2103 | 67410 | 67310 | 68680 | 66440 | 67760 | 67650 | 350 | 240 | 51572 | 46249 | -7238 | |
| 2104 | 67550 | 67550 | 68880 | 66560 | 67910 | 67690 | 360 | 140 | 454424 | 153444 | -520 | ||
| 2105 | 67580 | 67500 | 68890 | 66610 | 67980 | 67770 | 400 | 190 | 144142 | 100222 | 10099 | ||
| 2106 | 67540 | 67310 | 68850 | 66600 | 67960 | 67740 | 420 | 200 | 43741 | 47977 | 5160 | ||
| 2107 | 67490 | 67410 | 68870 | 66560 | 67930 | 67670 | 440 | 180 | 11568 | 19027 | 2050 | ||
| 2108 | 67440 | 67520 | 68750 | 66600 | 67950 | 67630 | 510 | 190 | 1337 | 4733 | 210 | ||
| 2109 | 67440 | 67490 | 68750 | 66600 | 68000 | 67750 | 560 | 310 | 810 | 3817 | 106 | ||
| 2110 | 67610 | 67600 | 68700 | 66740 | 68000 | 67890 | 390 | 280 | 430 | 893 | 27 | ||
| 2111 | 67420 | 67510 | 68760 | 66800 | 67990 | 67800 | 570 | 380 | 188 | 1023 | 8 | ||
| 2112 | 67710 | 67690 | 68800 | 66680 | 67860 | 67630 | 150 | -80 | 68 | 420 | 14 | ||
| 2201 | 68080 | 67870 | 68200 | 67070 | 67960 | 67520 | -120 | -560 | 51 | 161 | 3 | ||
| 2202 | 67720 | 67630 | 68740 | 67000 | 67850 | 67510 | 130 | -210 | 70 | 98 | 7 | ||
| Total | 708401 | 378064 / 9926 | |||||||||||
|
Aluminium
|
2103 | 16710 | 16650 | 16840 | 16550 | 16670 | 16670 | -40 | -40 | 54218 | 85171 | -10203 | |
| 2104 | 16710 | 16630 | 16820 | 16520 | 16630 | 16640 | -80 | -70 | 235683 | 208263 | -1384 | ||
| 2105 | 16655 | 16600 | 16765 | 16470 | 16570 | 16585 | -85 | -70 | 79347 | 113123 | 3007 | ||
| 2106 | 16560 | 16515 | 16680 | 16395 | 16470 | 16490 | -90 | -70 | 25713 | 35775 | 615 | ||
| 2107 | 16465 | 16370 | 16590 | 16310 | 16365 | 16390 | -100 | -75 | 7443 | 18590 | 1633 | ||
| 2108 | 16385 | 16285 | 16530 | 16260 | 16355 | 16320 | -30 | -65 | 581 | 4365 | 213 | ||
| 2109 | 16400 | 16295 | 16480 | 16220 | 16270 | 16285 | -130 | -115 | 446 | 2898 | 177 | ||
| 2110 | 16380 | 16260 | 16475 | 16190 | 16220 | 16225 | -160 | -155 | 424 | 1261 | 260 | ||
| 2111 | 16320 | 16250 | 16435 | 16170 | 16210 | 16255 | -110 | -65 | 36 | 743 | -2 | ||
| 2112 | 16310 | 16210 | 16400 | 16160 | 16195 | 16245 | -115 | -65 | 10 | 1038 | 1 | ||
| 2201 | 16330 | 16180 | 16355 | 16105 | 16155 | 16200 | -175 | -130 | 25 | 225 | 7 | ||
| 2202 | 16325 | 16160 | 16230 | 16160 | 16200 | 16200 | -125 | -125 | 11 | 127 | 5 | ||
| Total | 403937 | 471579 / -5671 | |||||||||||
|
Zinc
|
2103 | 21805 | 21645 | 21720 | 21190 | 21315 | 21485 | -490 | -320 | 58246 | 34301 | -8525 | |
| 2104 | 21790 | 21615 | 21695 | 21190 | 21290 | 21450 | -500 | -340 | 203602 | 77135 | 7935 | ||
| 2105 | 21750 | 21665 | 21685 | 21155 | 21260 | 21415 | -490 | -335 | 49534 | 35714 | 2085 | ||
| 2106 | 21700 | 21550 | 21605 | 21105 | 21185 | 21365 | -515 | -335 | 12208 | 11869 | 929 | ||
| 2107 | 21655 | 21525 | 21550 | 21095 | 21155 | 21350 | -500 | -305 | 742 | 1442 | 414 | ||
| 2108 | 21665 | 21270 | 21400 | 21100 | 21100 | 21285 | -565 | -380 | 22 | 227 | 6 | ||
| 2109 | 21625 | 22320 | 22320 | 21100 | 21140 | 21315 | -485 | -310 | 166 | 460 | 86 | ||
| 2110 | 21560 | 21305 | 21320 | 21070 | 21100 | 21120 | -460 | -440 | 27 | 120 | 13 | ||
| 2111 | 21535 | 21290 | 21375 | 21065 | 21065 | 21240 | -470 | -295 | 4 | 77 | 1 | ||
| 2112 | 21525 | 21340 | 21340 | 21080 | 21080 | 21240 | -445 | -285 | 3 | 112 | -1 | ||
| 2201 | 21475 | 21310 | 21335 | 21310 | 21310 | 21325 | -165 | -150 | 5 | 29 | 4 | ||
| 2202 | 21405 | 21180 | 21180 | 21175 | 21175 | 21175 | -230 | -230 | 3 | 7 | 3 | ||
| Total | 324562 | 161493 / 2950 | |||||||||||
豫公网安备41010502003434号