| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2103 | 67730 | 67410 | 67410 | 66380 | 66380 | 66950 | -1350 | -780 | 18215 | 26195 | -1800 | |
| 2104 | 67780 | 67630 | 67630 | 66430 | 66460 | 67100 | -1320 | -680 | 168654 | 115913 | -2960 | ||
| 2105 | 67860 | 67490 | 67700 | 66550 | 66550 | 67190 | -1310 | -670 | 120786 | 117131 | 2854 | ||
| 2106 | 67850 | 67740 | 67740 | 66600 | 66610 | 67200 | -1240 | -650 | 24234 | 55135 | -55 | ||
| 2107 | 67850 | 67730 | 67750 | 66600 | 66600 | 67210 | -1250 | -640 | 6435 | 26867 | 523 | ||
| 2108 | 67860 | 67710 | 67710 | 66700 | 66700 | 67240 | -1160 | -620 | 626 | 5940 | -14 | ||
| 2109 | 67860 | 67830 | 67830 | 66700 | 66700 | 67300 | -1160 | -560 | 726 | 4787 | 133 | ||
| 2110 | 67870 | 67750 | 67750 | 66720 | 66720 | 67300 | -1150 | -570 | 288 | 1377 | 64 | ||
| 2111 | 68000 | 67670 | 67670 | 66800 | 66800 | 67270 | -1200 | -730 | 143 | 1184 | 14 | ||
| 2112 | 68190 | 67370 | 67590 | 66800 | 66800 | 67100 | -1390 | -1090 | 58 | 502 | 16 | ||
| 2201 | 67930 | 67700 | 67700 | 66780 | 66850 | 67320 | -1080 | -610 | 25 | 212 | 5 | ||
| 2202 | 68030 | 67310 | 67550 | 66960 | 66960 | 67230 | -1070 | -800 | 39 | 161 | 4 | ||
| Total | 340229 | 355404 / -1216 | |||||||||||
|
Aluminium
|
2103 | 17435 | 17575 | 17890 | 17200 | 17200 | 17525 | -235 | 90 | 16065 | 34685 | -4955 | |
| 2104 | 17415 | 17570 | 17870 | 17110 | 17130 | 17540 | -285 | 125 | 436036 | 203818 | -2754 | ||
| 2105 | 17340 | 17470 | 17740 | 17015 | 17015 | 17420 | -325 | 80 | 224521 | 164521 | 8280 | ||
| 2106 | 17230 | 17245 | 17575 | 16870 | 16880 | 17255 | -350 | 25 | 62175 | 48216 | 904 | ||
| 2107 | 17105 | 17140 | 17415 | 16780 | 16780 | 17130 | -325 | 25 | 17500 | 26794 | 883 | ||
| 2108 | 17040 | 17025 | 17335 | 16690 | 16690 | 16995 | -350 | -45 | 1323 | 5923 | 625 | ||
| 2109 | 17000 | 16955 | 17200 | 16605 | 16605 | 16970 | -395 | -30 | 932 | 3435 | 126 | ||
| 2110 | 16975 | 16940 | 17175 | 16610 | 16610 | 16900 | -365 | -75 | 172 | 1792 | 84 | ||
| 2111 | 16940 | 16790 | 17000 | 16710 | 16710 | 16870 | -230 | -70 | 30 | 742 | 8 | ||
| 2112 | 16945 | 16640 | 16930 | 16520 | 16525 | 16760 | -420 | -185 | 62 | 1161 | -8 | ||
| 2201 | 16825 | 16760 | 17065 | 16600 | 16600 | 16835 | -225 | 10 | 41 | 285 | 2 | ||
| 2202 | 16790 | 16680 | 16870 | 16515 | 16515 | 16780 | -275 | -10 | 222 | 173 | 41 | ||
| Total | 759079 | 491545 / 3236 | |||||||||||
|
Zinc
|
2103 | 21690 | 21410 | 21440 | 21025 | 21030 | 21220 | -660 | -470 | 4660 | 7735 | -2580 | |
| 2104 | 21685 | 21455 | 21460 | 20960 | 20970 | 21230 | -715 | -455 | 186699 | 78236 | -919 | ||
| 2105 | 21640 | 21295 | 21390 | 20900 | 20900 | 21200 | -740 | -440 | 73878 | 43461 | 1760 | ||
| 2106 | 21585 | 21405 | 21405 | 20850 | 20850 | 21155 | -735 | -430 | 19333 | 18790 | 800 | ||
| 2107 | 21545 | 21245 | 21295 | 20835 | 20895 | 21105 | -650 | -440 | 1739 | 1728 | 37 | ||
| 2108 | 21610 | 21270 | 21315 | 20850 | 20885 | 21075 | -725 | -535 | 44 | 328 | 27 | ||
| 2109 | 21545 | 21135 | 21270 | 20800 | 20870 | 21040 | -675 | -505 | 326 | 789 | 134 | ||
| 2110 | 21535 | 21290 | 21290 | 20865 | 20865 | 21120 | -670 | -415 | 31 | 195 | 18 | ||
| 2111 | 21460 | 21105 | 21105 | -355 | -355 | 0 | 94 | 0 | |||||
| 2112 | 21465 | 21400 | 21400 | 20760 | 20795 | 20925 | -670 | -540 | 12 | 104 | -2 | ||
| 2201 | 21365 | 20845 | 20860 | 20845 | 20860 | 20850 | -505 | -515 | 4 | 39 | 0 | ||
| 2202 | 21345 | 21130 | 21140 | 21050 | 21060 | 21055 | -285 | -290 | 54 | 13 | 8 | ||
| Total | 286780 | 151512 / -717 | |||||||||||
豫公网安备41010502003434号