| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 66940 | 66690 | 66780 | 66000 | 66470 | 66290 | -470 | -650 | 48892 | 63598 | -1373 | |
| 2105 | 67070 | 66750 | 66910 | 66080 | 66480 | 66480 | -590 | -590 | 153428 | 150834 | 1127 | ||
| 2106 | 67170 | 66870 | 66990 | 66180 | 66590 | 66570 | -580 | -600 | 37178 | 72816 | 1610 | ||
| 2107 | 67220 | 66880 | 67030 | 66230 | 66660 | 66570 | -560 | -650 | 9930 | 39608 | 979 | ||
| 2108 | 67260 | 67000 | 67090 | 66320 | 66730 | 66640 | -530 | -620 | 1370 | 9238 | 141 | ||
| 2109 | 67330 | 67000 | 67130 | 66340 | 66750 | 66760 | -580 | -570 | 1027 | 6510 | -88 | ||
| 2110 | 67220 | 67080 | 67090 | 66450 | 66750 | 66840 | -470 | -380 | 455 | 2328 | 150 | ||
| 2111 | 67380 | 67040 | 67150 | 66370 | 66850 | 66720 | -530 | -660 | 554 | 3009 | 114 | ||
| 2112 | 67280 | 67210 | 67250 | 66510 | 66940 | 66980 | -340 | -300 | 230 | 2130 | 2 | ||
| 2201 | 67450 | 67210 | 67280 | 66700 | 66950 | 66890 | -500 | -560 | 73 | 380 | -5 | ||
| 2202 | 67590 | 67230 | 67230 | 66570 | 66990 | 66910 | -600 | -680 | 30 | 274 | 7 | ||
| 2203 | 67760 | 67230 | 67290 | 66860 | 66860 | 67060 | -900 | -700 | 9 | 77 | 6 | ||
| Total | 253176 | 350802 / 2670 | |||||||||||
|
Aluminium
|
2104 | 17175 | 17050 | 17155 | 16990 | 17120 | 17090 | -55 | -85 | 37200 | 79450 | -7382 | |
| 2105 | 17160 | 17075 | 17135 | 16965 | 17075 | 17060 | -85 | -100 | 266994 | 218520 | -6066 | ||
| 2106 | 17155 | 17050 | 17100 | 16955 | 17055 | 17040 | -100 | -115 | 78782 | 95215 | 3810 | ||
| 2107 | 17065 | 17100 | 17100 | 16925 | 17005 | 17010 | -60 | -55 | 19049 | 41669 | 712 | ||
| 2108 | 17020 | 17025 | 17070 | 16905 | 16955 | 16985 | -65 | -35 | 5473 | 13090 | 1284 | ||
| 2109 | 17015 | 17000 | 17035 | 16900 | 16965 | 16965 | -50 | -50 | 2143 | 6648 | 426 | ||
| 2110 | 16890 | 16915 | 17000 | 16885 | 16945 | 16960 | 55 | 70 | 1434 | 3762 | 975 | ||
| 2111 | 17005 | 16940 | 16950 | 16885 | 16940 | 16915 | -65 | -90 | 12 | 1052 | 2 | ||
| 2112 | 16925 | 16870 | 16935 | 16760 | 16905 | 16865 | -20 | -60 | 86 | 1353 | 18 | ||
| 2201 | 16980 | 16750 | 16915 | 16750 | 16875 | 16840 | -105 | -140 | 30 | 326 | -3 | ||
| 2202 | 16810 | 16830 | 16865 | 16735 | 16865 | 16805 | 55 | -5 | 11 | 205 | -2 | ||
| 2203 | 16795 | 16830 | 16830 | 16825 | 16830 | 16825 | 35 | 30 | 6 | 31 | -4 | ||
| Total | 411220 | 461321 / -6230 | |||||||||||
|
Zinc
|
2104 | 22050 | 21860 | 21915 | 21575 | 21630 | 21725 | -420 | -325 | 45170 | 33208 | -3701 | |
| 2105 | 22025 | 21885 | 21930 | 21575 | 21635 | 21740 | -390 | -285 | 177423 | 84546 | -2472 | ||
| 2106 | 21975 | 21900 | 21900 | 21535 | 21585 | 21690 | -390 | -285 | 32020 | 31277 | -49 | ||
| 2107 | 21950 | 21790 | 21805 | 21475 | 21515 | 21600 | -435 | -350 | 5919 | 8096 | 1024 | ||
| 2108 | 21865 | 21590 | 21680 | 21455 | 21480 | 21550 | -385 | -315 | 81 | 1083 | 40 | ||
| 2109 | 21865 | 21540 | 21610 | 21345 | 21390 | 21485 | -475 | -380 | 203 | 977 | 2 | ||
| 2110 | 21780 | 21405 | 21645 | 21325 | 21325 | 21460 | -455 | -320 | 16 | 206 | 1 | ||
| 2111 | 21910 | 21330 | 21335 | 21330 | 21335 | 21330 | -575 | -580 | 3 | 104 | 0 | ||
| 2112 | 21620 | 21300 | 21315 | 21285 | 21285 | 21305 | -335 | -315 | 5 | 108 | 0 | ||
| 2201 | 21630 | 21450 | 21450 | 21215 | 21265 | 21300 | -365 | -330 | 18 | 75 | 10 | ||
| 2202 | 21795 | 21330 | 21335 | 21330 | 21335 | 21330 | -460 | -465 | 2 | 21 | -1 | ||
| 2203 | 21815 | 21315 | 21315 | 21310 | 21310 | 21310 | -505 | -505 | 6 | 13 | 5 | ||
| Total | 260866 | 159714 / -5141 | |||||||||||
豫公网安备41010502003434号