| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2103 | 67440 | 67430 | 67430 | 65670 | 66700 | 66310 | -740 | -1130 | 22260 | 29685 | -1530 | |
| 2104 | 67550 | 67410 | 67610 | 65730 | 66780 | 66690 | -770 | -860 | 242399 | 120945 | -6941 | ||
| 2105 | 67640 | 67600 | 67680 | 65810 | 66840 | 66730 | -800 | -910 | 126780 | 111827 | 1175 | ||
| 2106 | 67640 | 67640 | 67700 | 65850 | 66890 | 66680 | -750 | -960 | 30567 | 53312 | 125 | ||
| 2107 | 67660 | 67600 | 67700 | 65830 | 66800 | 66760 | -860 | -900 | 8690 | 25792 | -166 | ||
| 2108 | 67610 | 67680 | 67680 | 65870 | 66830 | 66580 | -780 | -1030 | 1381 | 5715 | 371 | ||
| 2109 | 67620 | 67620 | 67650 | 65920 | 66880 | 66660 | -740 | -960 | 1154 | 4510 | 205 | ||
| 2110 | 67580 | 67620 | 67670 | 65950 | 66820 | 66570 | -760 | -1010 | 373 | 1219 | 165 | ||
| 2111 | 67540 | 67740 | 67740 | 65990 | 66600 | 66710 | -940 | -830 | 236 | 1206 | 110 | ||
| 2112 | 67700 | 67780 | 67780 | 66000 | 66920 | 66680 | -780 | -1020 | 188 | 520 | 38 | ||
| 2201 | 67820 | 67630 | 67650 | 66030 | 67060 | 66780 | -760 | -1040 | 38 | 205 | 2 | ||
| 2202 | 67720 | 67630 | 67630 | 66020 | 67000 | 66650 | -720 | -1070 | 39 | 144 | 14 | ||
| Total | 434105 | 355080 / -6432 | |||||||||||
|
Aluminium
|
2103 | 17095 | 17135 | 17170 | 16800 | 16915 | 16955 | -180 | -140 | 18720 | 44985 | -4270 | |
| 2104 | 17085 | 17060 | 17155 | 16745 | 16890 | 16935 | -195 | -150 | 272552 | 190051 | -4536 | ||
| 2105 | 17015 | 16990 | 17100 | 16670 | 16810 | 16865 | -205 | -150 | 118909 | 139915 | 2300 | ||
| 2106 | 16895 | 16855 | 16975 | 16560 | 16690 | 16750 | -205 | -145 | 32305 | 45465 | 529 | ||
| 2107 | 16760 | 16740 | 16865 | 16460 | 16590 | 16635 | -170 | -125 | 8128 | 27724 | 1345 | ||
| 2108 | 16700 | 16685 | 16765 | 16405 | 16545 | 16550 | -155 | -150 | 686 | 5247 | 366 | ||
| 2109 | 16645 | 16720 | 16745 | 16365 | 16500 | 16500 | -145 | -145 | 288 | 3199 | 58 | ||
| 2110 | 16620 | 16700 | 16700 | 16360 | 16450 | 16495 | -170 | -125 | 278 | 1653 | 206 | ||
| 2111 | 16580 | 16685 | 16685 | 16310 | 16385 | 16450 | -195 | -130 | 15 | 750 | 4 | ||
| 2112 | 16530 | 16500 | 16500 | 16250 | 16370 | 16375 | -160 | -155 | 57 | 1150 | 11 | ||
| 2201 | 16480 | 16540 | 16540 | 16250 | 16295 | 16345 | -185 | -135 | 14 | 254 | 7 | ||
| 2202 | 16320 | 16365 | 16365 | 16205 | 16205 | 16290 | -115 | -30 | 11 | 126 | -2 | ||
| Total | 451963 | 460519 / -3982 | |||||||||||
|
Zinc
|
2103 | 21365 | 21370 | 21635 | 21110 | 21565 | 21345 | 200 | -20 | 5880 | 12705 | -2550 | |
| 2104 | 21325 | 21325 | 21650 | 21090 | 21560 | 21310 | 235 | -15 | 189686 | 75934 | 4134 | ||
| 2105 | 21295 | 21280 | 21605 | 21045 | 21515 | 21270 | 220 | -25 | 69198 | 40681 | 1397 | ||
| 2106 | 21250 | 21140 | 21550 | 21005 | 21485 | 21205 | 235 | -45 | 18976 | 17398 | 1521 | ||
| 2107 | 21230 | 21230 | 21500 | 20980 | 21440 | 21225 | 210 | -5 | 992 | 1749 | 74 | ||
| 2108 | 21165 | 21200 | 21495 | 20995 | 21495 | 21095 | 330 | -70 | 33 | 301 | 21 | ||
| 2109 | 21155 | 21190 | 21455 | 20940 | 21370 | 21165 | 215 | 10 | 97 | 641 | 32 | ||
| 2110 | 21140 | 21100 | 21350 | 20955 | 21340 | 21135 | 200 | -5 | 14 | 155 | 0 | ||
| 2111 | 21095 | 21115 | 21315 | 21040 | 21315 | 21150 | 220 | 55 | 8 | 94 | 4 | ||
| 2112 | 21085 | 20850 | 21260 | 20850 | 21260 | 21075 | 175 | -10 | 4 | 110 | -3 | ||
| 2201 | 21165 | 21240 | 21240 | 75 | 75 | 0 | 28 | 0 | |||||
| 2202 | 20900 | 20815 | 21200 | 20815 | 21200 | 20985 | 300 | 85 | 3 | 5 | 0 | ||
| Total | 284891 | 149801 / 4630 | |||||||||||
豫公网安备41010502003434号