| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2103 | 67400 | 67550 | 67600 | 66570 | 66630 | 67270 | -770 | -130 | 50754 | 79530 | -5829 | |
| 2104 | 67510 | 67680 | 67780 | 66690 | 66740 | 67420 | -770 | -90 | 137751 | 154268 | -3227 | ||
| 2105 | 67620 | 67700 | 67840 | 66800 | 66850 | 67460 | -770 | -160 | 25493 | 66092 | 1943 | ||
| 2106 | 67670 | 67720 | 67840 | 66800 | 66850 | 67450 | -820 | -220 | 7894 | 35268 | 1329 | ||
| 2107 | 67770 | 67720 | 67830 | 66900 | 66900 | 67430 | -870 | -340 | 1195 | 8090 | 259 | ||
| 2108 | 67760 | 67660 | 67890 | 66900 | 66900 | 67470 | -860 | -290 | 503 | 5725 | 58 | ||
| 2109 | 68000 | 67630 | 67880 | 66970 | 66970 | 67500 | -1030 | -500 | 249 | 1849 | 31 | ||
| 2110 | 68050 | 67830 | 67860 | 67000 | 67000 | 67400 | -1050 | -650 | 116 | 1503 | 62 | ||
| 2111 | 67920 | 67910 | 67910 | 67200 | 67200 | 67670 | -720 | -250 | 104 | 603 | 2 | ||
| 2112 | 67790 | 67910 | 67910 | 67070 | 67070 | 67630 | -720 | -160 | 55 | 333 | 18 | ||
| 2201 | 67860 | 67810 | 67920 | 67150 | 67190 | 67690 | -670 | -170 | 45 | 207 | 1 | ||
| 2202 | 67860 | 67670 | 68210 | 67590 | 67710 | 67760 | -150 | -100 | 230 | 23 | 23 | ||
| Total | 224389 | 353491 / -5330 | |||||||||||
|
Aluminium
|
2103 | 17530 | 17665 | 17980 | 17625 | 17630 | 17820 | 100 | 290 | 172863 | 164845 | -14688 | |
| 2104 | 17490 | 17680 | 17955 | 17560 | 17575 | 17785 | 85 | 295 | 404273 | 254083 | 17134 | ||
| 2105 | 17375 | 17595 | 17840 | 17450 | 17455 | 17670 | 80 | 295 | 80205 | 71204 | 3963 | ||
| 2106 | 17280 | 17505 | 17700 | 17315 | 17330 | 17525 | 50 | 245 | 19102 | 31314 | 1902 | ||
| 2107 | 17170 | 17335 | 17570 | 17235 | 17235 | 17460 | 65 | 290 | 1935 | 7912 | 301 | ||
| 2108 | 17055 | 17270 | 17465 | 17110 | 17110 | 17335 | 55 | 280 | 653 | 5248 | 80 | ||
| 2109 | 17010 | 17350 | 17390 | 17035 | 17035 | 17260 | 25 | 250 | 479 | 2204 | 123 | ||
| 2110 | 17000 | 17220 | 17260 | 16960 | 16960 | 17085 | -40 | 85 | 191 | 803 | 6 | ||
| 2111 | 16955 | 17200 | 17240 | 16920 | 16920 | 17130 | -35 | 175 | 180 | 1274 | 39 | ||
| 2112 | 16855 | 17175 | 17190 | 16900 | 16930 | 17090 | 75 | 235 | 18 | 307 | 13 | ||
| 2201 | 16895 | 17245 | 17245 | 16840 | 16840 | 17060 | -55 | 165 | 36 | 227 | 11 | ||
| 2202 | 16895 | 17175 | 17195 | 16855 | 16855 | 17020 | -40 | 125 | 37 | 25 | 25 | ||
| Total | 679972 | 539446 / 8909 | |||||||||||
|
Zinc
|
2103 | 21780 | 21835 | 22020 | 21585 | 21585 | 21845 | -195 | 65 | 118161 | 65292 | -3036 | |
| 2104 | 21730 | 21810 | 21970 | 21550 | 21555 | 21800 | -175 | 70 | 98020 | 54375 | -981 | ||
| 2105 | 21650 | 21715 | 21870 | 21480 | 21485 | 21710 | -165 | 60 | 19903 | 22147 | 195 | ||
| 2106 | 21595 | 21635 | 21795 | 21400 | 21400 | 21660 | -195 | 65 | 1424 | 3744 | 127 | ||
| 2107 | 21535 | 21640 | 21715 | 21420 | 21430 | 21610 | -105 | 75 | 102 | 858 | 17 | ||
| 2108 | 21495 | 21625 | 21650 | 21210 | 21210 | 21470 | -285 | -25 | 36 | 897 | 2 | ||
| 2109 | 21525 | 21520 | 21615 | 21320 | 21320 | 21490 | -205 | -35 | 15 | 193 | 4 | ||
| 2110 | 21415 | 21415 | 21415 | 21265 | 21265 | 21315 | -150 | -100 | 3 | 99 | -1 | ||
| 2111 | 21375 | 21460 | 21485 | 21310 | 21310 | 21395 | -65 | 20 | 5 | 98 | 0 | ||
| 2112 | 21330 | 21400 | 21400 | 21180 | 21180 | 21295 | -150 | -35 | 7 | 63 | 0 | ||
| 2201 | 21095 | 21205 | 21205 | 21205 | 21205 | 21205 | 110 | 110 | 1 | 15 | 0 | ||
| 2202 | 21095 | 21095 | 21095 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 237677 | 147781 / -3673 | |||||||||||
豫公网安备41010502003434号