| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2103 | 66240 | 66160 | 67170 | 65630 | 65930 | 66570 | -310 | 330 | 19820 | 20700 | -1120 | |
| 2104 | 66440 | 66200 | 67460 | 65710 | 66000 | 66620 | -440 | 180 | 175033 | 100111 | -5719 | ||
| 2105 | 66570 | 66300 | 67490 | 65810 | 66120 | 66700 | -450 | 130 | 188885 | 130245 | 4852 | ||
| 2106 | 66610 | 66400 | 67500 | 65850 | 66190 | 66720 | -420 | 110 | 33008 | 57593 | 437 | ||
| 2107 | 66660 | 66370 | 67500 | 65860 | 66200 | 66760 | -460 | 100 | 8663 | 30257 | 345 | ||
| 2108 | 66580 | 66360 | 67480 | 65950 | 66240 | 66760 | -340 | 180 | 1535 | 7146 | 282 | ||
| 2109 | 66700 | 66480 | 67500 | 66000 | 66280 | 66910 | -420 | 210 | 715 | 5185 | -6 | ||
| 2110 | 66640 | 66350 | 67550 | 66100 | 66300 | 66970 | -340 | 330 | 128 | 1564 | -27 | ||
| 2111 | 66700 | 66450 | 67500 | 66050 | 66700 | 66910 | 0 | 210 | 69 | 1416 | 2 | ||
| 2112 | 66740 | 66440 | 67630 | 66080 | 66400 | 66850 | -340 | 110 | 71 | 573 | -2 | ||
| 2201 | 66670 | 66340 | 67550 | 66060 | 66630 | 66840 | -40 | 170 | 43 | 280 | 10 | ||
| 2202 | 66850 | 66350 | 67500 | 66350 | 66800 | 67050 | -50 | 200 | 19 | 185 | -2 | ||
| Total | 427989 | 355255 / -948 | |||||||||||
|
Aluminium
|
2103 | 17420 | 17250 | 17410 | 17030 | 17060 | 17215 | -360 | -205 | 9430 | 21675 | -3290 | |
| 2104 | 17360 | 17230 | 17385 | 16960 | 16990 | 17195 | -370 | -165 | 259953 | 185645 | -7334 | ||
| 2105 | 17290 | 17120 | 17310 | 16885 | 16900 | 17110 | -390 | -180 | 196211 | 178801 | -1531 | ||
| 2106 | 17150 | 16960 | 17170 | 16770 | 16790 | 16975 | -360 | -175 | 40896 | 51826 | 775 | ||
| 2107 | 17060 | 16905 | 17050 | 16680 | 16705 | 16850 | -355 | -210 | 9586 | 27964 | 1375 | ||
| 2108 | 16935 | 16825 | 16960 | 16600 | 16600 | 16750 | -335 | -185 | 1496 | 7327 | 314 | ||
| 2109 | 16870 | 16725 | 16840 | 16525 | 16545 | 16665 | -325 | -205 | 1332 | 4570 | 490 | ||
| 2110 | 16830 | 16580 | 16895 | 16500 | 16515 | 16655 | -315 | -175 | 279 | 2121 | 128 | ||
| 2111 | 16810 | 16600 | 16645 | 16450 | 16460 | 16545 | -350 | -265 | 57 | 815 | 11 | ||
| 2112 | 16755 | 16610 | 16705 | 16450 | 16450 | 16565 | -305 | -190 | 41 | 1224 | 11 | ||
| 2201 | 16690 | 16520 | 16570 | 16350 | 16350 | 16435 | -340 | -255 | 20 | 277 | -10 | ||
| 2202 | 16605 | 16345 | 16705 | 16320 | 16320 | 16440 | -285 | -165 | 33 | 192 | -5 | ||
| Total | 519334 | 482437 / -9066 | |||||||||||
|
Zinc
|
2103 | 21365 | 21430 | 21695 | 21250 | 21250 | 21505 | -115 | 140 | 3165 | 5620 | -355 | |
| 2104 | 21285 | 21430 | 21710 | 21275 | 21290 | 21525 | 5 | 240 | 180474 | 71696 | -269 | ||
| 2105 | 21220 | 21245 | 21610 | 21205 | 21205 | 21435 | -15 | 215 | 81938 | 43011 | -268 | ||
| 2106 | 21140 | 21165 | 21505 | 21120 | 21125 | 21335 | -15 | 195 | 22303 | 19049 | 858 | ||
| 2107 | 21005 | 21115 | 21395 | 21055 | 21070 | 21255 | 65 | 250 | 1561 | 2931 | 299 | ||
| 2108 | 21115 | 21275 | 21315 | 21025 | 21160 | 21185 | 45 | 70 | 74 | 367 | 15 | ||
| 2109 | 21050 | 21155 | 21260 | 20980 | 20980 | 21115 | -70 | 65 | 109 | 800 | -33 | ||
| 2110 | 21025 | 21130 | 21230 | 20965 | 20965 | 21080 | -60 | 55 | 17 | 194 | -1 | ||
| 2111 | 20890 | 20975 | 21160 | 20975 | 21145 | 21110 | 255 | 220 | 5 | 97 | -1 | ||
| 2112 | 20905 | 21000 | 21180 | 20925 | 21040 | 21065 | 135 | 160 | 7 | 99 | -3 | ||
| 2201 | 20890 | 21040 | 21140 | 20910 | 20990 | 21065 | 100 | 175 | 9 | 49 | 5 | ||
| 2202 | 20880 | 20980 | 21100 | 20980 | 21095 | 21065 | 215 | 185 | 6 | 8 | 0 | ||
| Total | 289668 | 143921 / 247 | |||||||||||
豫公网安备41010502003434号