| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2103 | 65970 | 66980 | 67120 | 66300 | 66570 | 66620 | 600 | 650 | 8585 | 14720 | -1725 | |
| 2104 | 66230 | 67200 | 67340 | 66470 | 66780 | 66910 | 550 | 680 | 76566 | 89642 | -2179 | ||
| 2105 | 66430 | 67260 | 67470 | 66590 | 66920 | 67060 | 490 | 630 | 190335 | 147954 | -2643 | ||
| 2106 | 66510 | 67350 | 67510 | 66650 | 66970 | 67120 | 460 | 610 | 27595 | 62304 | 1266 | ||
| 2107 | 66590 | 67330 | 67510 | 66700 | 67000 | 67140 | 410 | 550 | 6441 | 32916 | 869 | ||
| 2108 | 66720 | 67360 | 67550 | 66710 | 67000 | 67120 | 280 | 400 | 595 | 7633 | 91 | ||
| 2109 | 66670 | 67480 | 67580 | 66800 | 67130 | 67210 | 460 | 540 | 607 | 5676 | 40 | ||
| 2110 | 66710 | 67340 | 67500 | 66890 | 67500 | 67200 | 790 | 490 | 127 | 1780 | 28 | ||
| 2111 | 66800 | 67490 | 67610 | 66790 | 67210 | 67320 | 410 | 520 | 76 | 1450 | 1 | ||
| 2112 | 67360 | 67560 | 67680 | 66940 | 67190 | 67340 | -170 | -20 | 104 | 603 | -10 | ||
| 2201 | 66930 | 67620 | 67700 | 66870 | 67270 | 67350 | 340 | 420 | 51 | 313 | 1 | ||
| 2202 | 67100 | 67500 | 67610 | 67030 | 67310 | 67290 | 210 | 190 | 28 | 199 | 5 | ||
| Total | 311110 | 365190 / -4256 | |||||||||||
|
Aluminium
|
2103 | 17415 | 17485 | 17515 | 17145 | 17305 | 17345 | -110 | -70 | 4205 | 13715 | -2260 | |
| 2104 | 17355 | 17520 | 17570 | 17145 | 17310 | 17370 | -45 | 15 | 217527 | 182747 | -10057 | ||
| 2105 | 17290 | 17380 | 17510 | 17075 | 17240 | 17305 | -50 | 15 | 193653 | 206770 | 1257 | ||
| 2106 | 17155 | 17320 | 17385 | 16955 | 17135 | 17185 | -20 | 30 | 45683 | 63402 | 2808 | ||
| 2107 | 17060 | 17175 | 17270 | 16860 | 17030 | 17085 | -30 | 25 | 8328 | 29004 | 276 | ||
| 2108 | 16970 | 17080 | 17170 | 16770 | 16930 | 16945 | -40 | -25 | 1173 | 7887 | 222 | ||
| 2109 | 16940 | 16960 | 17075 | 16690 | 16875 | 16870 | -65 | -70 | 369 | 5116 | 16 | ||
| 2110 | 16795 | 16925 | 16930 | 16640 | 16780 | 16790 | -15 | -5 | 200 | 2069 | -53 | ||
| 2111 | 16750 | 16885 | 16970 | 16580 | 16775 | 16665 | 25 | -85 | 78 | 797 | -22 | ||
| 2112 | 16770 | 16725 | 16760 | 16515 | 16640 | 16580 | -130 | -190 | 65 | 1229 | -5 | ||
| 2201 | 16645 | 16735 | 16745 | 16550 | 16615 | 16640 | -30 | -5 | 12 | 289 | 1 | ||
| 2202 | 16625 | 16765 | 16880 | 16505 | 16595 | 16640 | -30 | 15 | 28 | 207 | 12 | ||
| Total | 471321 | 513232 / -7805 | |||||||||||
|
Zinc
|
2103 | 21450 | 21700 | 21860 | 20160 | 21850 | 21725 | 400 | 275 | 830 | 4020 | -405 | |
| 2104 | 21440 | 21610 | 21925 | 21555 | 21870 | 21735 | 430 | 295 | 146631 | 74403 | -1272 | ||
| 2105 | 21385 | 21680 | 21890 | 21525 | 21830 | 21705 | 445 | 320 | 96163 | 55081 | 4925 | ||
| 2106 | 21300 | 21585 | 21810 | 21440 | 21735 | 21620 | 435 | 320 | 20702 | 21938 | 1469 | ||
| 2107 | 21310 | 21500 | 21740 | 21375 | 21675 | 21565 | 365 | 255 | 1701 | 3454 | 155 | ||
| 2108 | 21440 | 21455 | 21695 | 21360 | 21630 | 21610 | 190 | 170 | 232 | 783 | 131 | ||
| 2109 | 21365 | 21400 | 21600 | 21230 | 21575 | 21500 | 210 | 135 | 128 | 872 | 37 | ||
| 2110 | 21285 | 21325 | 21500 | 21305 | 21490 | 21355 | 205 | 70 | 53 | 189 | -5 | ||
| 2111 | 21210 | 21335 | 21480 | 21280 | 21465 | 21325 | 255 | 115 | 12 | 98 | 0 | ||
| 2112 | 21155 | 21390 | 21425 | 21260 | 21425 | 21320 | 270 | 165 | 5 | 98 | -1 | ||
| 2201 | 21195 | 21220 | 21380 | 21220 | 21280 | 21320 | 85 | 125 | 9 | 58 | 6 | ||
| 2202 | 20815 | 21350 | 21350 | 21225 | 21345 | 21270 | 530 | 455 | 5 | 14 | 5 | ||
| Total | 266471 | 161008 / 5045 | |||||||||||
豫公网安备41010502003434号