| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 67270 | 66400 | 66980 | 66080 | 66850 | 66430 | -420 | -840 | 50266 | 75611 | -3919 | |
| 2105 | 67420 | 66490 | 67110 | 66180 | 66940 | 66590 | -480 | -830 | 146956 | 149899 | -4369 | ||
| 2106 | 67460 | 66500 | 67180 | 66280 | 67050 | 66680 | -410 | -780 | 27593 | 68361 | 2269 | ||
| 2107 | 67450 | 66400 | 67200 | 66340 | 67070 | 66700 | -380 | -750 | 6440 | 35795 | 527 | ||
| 2108 | 67430 | 66430 | 67200 | 66370 | 67120 | 66780 | -310 | -650 | 1409 | 8284 | 194 | ||
| 2109 | 67470 | 66500 | 67280 | 66420 | 67220 | 66810 | -250 | -660 | 859 | 5947 | 222 | ||
| 2110 | 67500 | 66680 | 67240 | 66530 | 67110 | 66760 | -390 | -740 | 99 | 1870 | 21 | ||
| 2111 | 67400 | 66750 | 67290 | 66710 | 67210 | 66860 | -190 | -540 | 144 | 1499 | -4 | ||
| 2112 | 67670 | 66800 | 67330 | 66500 | 67200 | 66820 | -470 | -850 | 63 | 625 | 22 | ||
| 2201 | 67630 | 66760 | 66960 | 66660 | 66800 | 66730 | -830 | -900 | 43 | 354 | 21 | ||
| 2202 | 67690 | 66870 | 67350 | 66660 | 67350 | 66850 | -340 | -840 | 20 | 212 | 5 | ||
| 2203 | 67760 | 66690 | 67280 | 66680 | 67280 | 67090 | -480 | -670 | 9 | 26 | 3 | ||
| Total | 233901 | 348483 / -5008 | |||||||||||
|
Aluminium
|
2104 | 17820 | 17520 | 17750 | 17520 | 17740 | 17640 | -80 | -180 | 93317 | 152490 | -12355 | |
| 2105 | 17785 | 17510 | 17725 | 17500 | 17710 | 17620 | -75 | -165 | 255193 | 259093 | 5010 | ||
| 2106 | 17670 | 17390 | 17620 | 17380 | 17615 | 17510 | -55 | -160 | 54103 | 76543 | 5339 | ||
| 2107 | 17525 | 17250 | 17485 | 17250 | 17475 | 17390 | -50 | -135 | 10886 | 32524 | 1210 | ||
| 2108 | 17460 | 17235 | 17360 | 17160 | 17360 | 17265 | -100 | -195 | 1207 | 8262 | 350 | ||
| 2109 | 17335 | 17120 | 17250 | 17040 | 17250 | 17170 | -85 | -165 | 505 | 5245 | -3 | ||
| 2110 | 17260 | 17210 | 17210 | 16905 | 17165 | 17055 | -95 | -205 | 72 | 2179 | -25 | ||
| 2111 | 17085 | 17050 | 17095 | 16985 | 17095 | 17030 | 10 | -55 | 61 | 822 | 19 | ||
| 2112 | 17130 | 17020 | 17030 | 16860 | 16985 | 16955 | -145 | -175 | 35 | 1283 | 9 | ||
| 2201 | 17090 | 16925 | 16965 | 16880 | 16945 | 16930 | -145 | -160 | 9 | 308 | 1 | ||
| 2202 | 17060 | 16920 | 17130 | 16895 | 16925 | 16940 | -135 | -120 | 13 | 228 | 1 | ||
| 2203 | 17020 | 16885 | 16935 | 16820 | 16900 | 16860 | -120 | -160 | 16 | 33 | 8 | ||
| Total | 415417 | 539010 / -436 | |||||||||||
|
Zinc
|
2104 | 21845 | 21635 | 21795 | 21480 | 21715 | 21630 | -130 | -215 | 98874 | 61882 | -3410 | |
| 2105 | 21800 | 21555 | 21760 | 21445 | 21665 | 21595 | -135 | -205 | 84137 | 55258 | 883 | ||
| 2106 | 21710 | 21475 | 21675 | 21360 | 21585 | 21515 | -125 | -195 | 16591 | 22191 | 44 | ||
| 2107 | 21660 | 21425 | 21605 | 21310 | 21520 | 21435 | -140 | -225 | 1638 | 3865 | 121 | ||
| 2108 | 21610 | 21420 | 21555 | 21240 | 21520 | 21420 | -90 | -190 | 124 | 924 | 66 | ||
| 2109 | 21470 | 21340 | 21515 | 21220 | 21515 | 21365 | 45 | -105 | 65 | 910 | 13 | ||
| 2110 | 21490 | 21255 | 21400 | 21190 | 21400 | 21295 | -90 | -195 | 15 | 192 | -1 | ||
| 2111 | 21315 | 21315 | 21315 | 0 | 0 | 0 | 99 | 0 | |||||
| 2112 | 21395 | 21230 | 21365 | 21090 | 21365 | 21310 | -30 | -85 | 13 | 100 | 2 | ||
| 2201 | 21295 | 21060 | 21285 | 21060 | 21285 | 21170 | -10 | -125 | 2 | 63 | 0 | ||
| 2202 | 21205 | 21250 | 21255 | 21250 | 21255 | 21250 | 50 | 45 | 2 | 14 | -1 | ||
| 2203 | 21095 | 21190 | 21375 | 21145 | 21305 | 21305 | 210 | 210 | 15 | 2 | 2 | ||
| Total | 201476 | 145500 / -2281 | |||||||||||
豫公网安备41010502003434号