| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 66770 | 66920 | 67570 | 66280 | 66900 | 66940 | 130 | 170 | 48561 | 64971 | -3150 | |
| 2105 | 66820 | 67020 | 67720 | 66380 | 67040 | 67070 | 220 | 250 | 193756 | 149707 | 3165 | ||
| 2106 | 66890 | 67060 | 67790 | 66460 | 67150 | 67170 | 260 | 280 | 37735 | 71206 | 959 | ||
| 2107 | 66940 | 67170 | 67820 | 66540 | 67180 | 67220 | 240 | 280 | 10390 | 38629 | 477 | ||
| 2108 | 67130 | 67230 | 67850 | 66650 | 67180 | 67260 | 50 | 130 | 1636 | 9097 | 226 | ||
| 2109 | 67220 | 67260 | 67900 | 66650 | 67320 | 67330 | 100 | 110 | 1164 | 6598 | -57 | ||
| 2110 | 67360 | 67460 | 67810 | 66850 | 67350 | 67220 | -10 | -140 | 333 | 2178 | 109 | ||
| 2111 | 67190 | 67400 | 67950 | 66800 | 67420 | 67380 | 230 | 190 | 123 | 2895 | 4 | ||
| 2112 | 67290 | 67320 | 68050 | 66910 | 67500 | 67280 | 210 | -10 | 325 | 2128 | -1 | ||
| 2201 | 67210 | 67580 | 67900 | 67000 | 67560 | 67450 | 350 | 240 | 34 | 385 | 6 | ||
| 2202 | 67340 | 67470 | 68000 | 67310 | 67450 | 67590 | 110 | 250 | 27 | 267 | 5 | ||
| 2203 | 67240 | 67600 | 68150 | 66780 | 67300 | 67760 | 60 | 520 | 27 | 71 | 3 | ||
| Total | 294111 | 348132 / 1746 | |||||||||||
|
Aluminium
|
2104 | 17555 | 17680 | 17715 | 16500 | 17100 | 17175 | -455 | -380 | 119427 | 86829 | -26508 | |
| 2105 | 17535 | 17650 | 17715 | 16480 | 17085 | 17160 | -450 | -375 | 628386 | 224586 | -16189 | ||
| 2106 | 17485 | 17600 | 17670 | 16435 | 17080 | 17155 | -405 | -330 | 159123 | 91405 | 6537 | ||
| 2107 | 17420 | 17545 | 17605 | 16430 | 17080 | 17065 | -340 | -355 | 37949 | 40957 | 4102 | ||
| 2108 | 17325 | 17400 | 17545 | 16400 | 17055 | 17020 | -270 | -305 | 10779 | 11806 | 2270 | ||
| 2109 | 17150 | 17335 | 17490 | 16400 | 17060 | 17015 | -90 | -135 | 3997 | 6222 | -411 | ||
| 2110 | 17125 | 17365 | 17430 | 16350 | 17005 | 16890 | -120 | -235 | 680 | 2787 | 155 | ||
| 2111 | 17110 | 17280 | 17345 | 16430 | 16940 | 17005 | -170 | -105 | 206 | 1050 | 80 | ||
| 2112 | 17050 | 17115 | 17270 | 16240 | 16860 | 16925 | -190 | -125 | 253 | 1335 | 37 | ||
| 2201 | 17005 | 17075 | 17200 | 16320 | 16800 | 16980 | -205 | -25 | 198 | 329 | 13 | ||
| 2202 | 16915 | 17055 | 17055 | 16305 | 16850 | 16810 | -65 | -105 | 93 | 207 | -30 | ||
| 2203 | 16980 | 17080 | 17080 | 16305 | 16495 | 16795 | -485 | -185 | 7 | 35 | 0 | ||
| Total | 961098 | 467548 / -29944 | |||||||||||
|
Zinc
|
2104 | 21915 | 22080 | 22430 | 21520 | 21855 | 22050 | -60 | 135 | 80429 | 36902 | -8892 | |
| 2105 | 21950 | 22120 | 22465 | 21510 | 21860 | 22025 | -90 | 75 | 322736 | 87018 | -4063 | ||
| 2106 | 21860 | 22050 | 22400 | 21460 | 21815 | 21975 | -45 | 115 | 60436 | 31326 | 1522 | ||
| 2107 | 21825 | 22010 | 22325 | 21390 | 21745 | 21950 | -80 | 125 | 8430 | 7072 | 1186 | ||
| 2108 | 21680 | 22005 | 22250 | 21365 | 21600 | 21865 | -80 | 185 | 307 | 1043 | 91 | ||
| 2109 | 21745 | 21920 | 22205 | 21260 | 21545 | 21865 | -200 | 120 | 242 | 975 | 38 | ||
| 2110 | 21675 | 21810 | 22105 | 21220 | 21500 | 21780 | -175 | 105 | 44 | 205 | 0 | ||
| 2111 | 21775 | 21800 | 22050 | 21800 | 22050 | 21910 | 275 | 135 | 5 | 104 | 0 | ||
| 2112 | 21680 | 21750 | 21900 | 21220 | 21220 | 21620 | -460 | -60 | 16 | 108 | -2 | ||
| 2201 | 21400 | 21735 | 21955 | 21170 | 21300 | 21630 | -100 | 230 | 36 | 65 | -7 | ||
| 2202 | 21440 | 21720 | 21980 | 21455 | 21455 | 21795 | 15 | 355 | 7 | 22 | 5 | ||
| 2203 | 21280 | 21750 | 21935 | 21675 | 21925 | 21815 | 645 | 535 | 7 | 8 | 3 | ||
| Total | 472695 | 164848 / -10119 | |||||||||||
豫公网安备41010502003434号