| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 66240 | 65720 | 65800 | 65100 | 65630 | 65430 | -610 | -810 | 33004 | 40992 | -3677 | |
| 2105 | 66330 | 65860 | 65930 | 65190 | 65600 | 65610 | -730 | -720 | 161047 | 142081 | -1615 | ||
| 2106 | 66460 | 65930 | 66070 | 65320 | 65710 | 65750 | -750 | -710 | 57800 | 92595 | 5770 | ||
| 2107 | 66540 | 65910 | 66120 | 65400 | 65780 | 65810 | -760 | -730 | 13947 | 44008 | 919 | ||
| 2108 | 66570 | 66070 | 66180 | 65490 | 65900 | 65860 | -670 | -710 | 2440 | 11672 | 721 | ||
| 2109 | 66540 | 66100 | 66230 | 65550 | 65950 | 65950 | -590 | -590 | 1048 | 6807 | 114 | ||
| 2110 | 66730 | 66110 | 66500 | 65610 | 66000 | 65990 | -730 | -740 | 249 | 2483 | 87 | ||
| 2111 | 66810 | 66000 | 66220 | 65620 | 66000 | 66000 | -810 | -810 | 209 | 3196 | 112 | ||
| 2112 | 66790 | 66240 | 66360 | 65750 | 66070 | 66120 | -720 | -670 | 124 | 2388 | 36 | ||
| 2201 | 66790 | 66250 | 66310 | 65810 | 66170 | 66130 | -620 | -660 | 20 | 373 | 1 | ||
| 2202 | 66710 | 66160 | 66260 | 65700 | 66220 | 66070 | -490 | -640 | 32 | 253 | -6 | ||
| 2203 | 66770 | 66350 | 66360 | 65900 | 65900 | 66220 | -870 | -550 | 10 | 78 | -1 | ||
| Total | 269930 | 346926 / 2461 | |||||||||||
|
Aluminium
|
2104 | 17390 | 17300 | 17305 | 17105 | 17200 | 17200 | -190 | -190 | 25449 | 47802 | -10192 | |
| 2105 | 17385 | 17235 | 17275 | 17065 | 17155 | 17185 | -230 | -200 | 245136 | 201819 | -12354 | ||
| 2106 | 17335 | 17245 | 17245 | 17020 | 17120 | 17140 | -215 | -195 | 86696 | 124480 | 6609 | ||
| 2107 | 17290 | 17100 | 17185 | 16985 | 17100 | 17095 | -190 | -195 | 21563 | 47938 | 2203 | ||
| 2108 | 17265 | 17110 | 17165 | 16945 | 17070 | 17055 | -195 | -210 | 4738 | 17269 | 378 | ||
| 2109 | 17205 | 17065 | 17095 | 16910 | 17030 | 17025 | -175 | -180 | 1147 | 7959 | 49 | ||
| 2110 | 17200 | 17010 | 17055 | 16900 | 17020 | 17010 | -180 | -190 | 239 | 3833 | 30 | ||
| 2111 | 17135 | 16975 | 17045 | 16960 | 16970 | 16995 | -165 | -140 | 44 | 1155 | 33 | ||
| 2112 | 17110 | 17020 | 17050 | 16895 | 16955 | 16975 | -155 | -135 | 62 | 1342 | 5 | ||
| 2201 | 17085 | 16925 | 16970 | 16750 | 16900 | 16905 | -185 | -180 | 22 | 348 | 6 | ||
| 2202 | 17010 | 16935 | 16935 | 16860 | 16920 | 16900 | -90 | -110 | 20 | 210 | 9 | ||
| 2203 | 17035 | 16945 | 16945 | 16945 | 16945 | 16945 | -90 | -90 | 1 | 56 | 0 | ||
| Total | 385117 | 454211 / -13224 | |||||||||||
|
Zinc
|
2104 | 21850 | 21875 | 21890 | 21410 | 21500 | 21620 | -350 | -230 | 11430 | 16110 | -3840 | |
| 2105 | 21880 | 21815 | 21900 | 21425 | 21560 | 21635 | -320 | -245 | 164723 | 77799 | -6056 | ||
| 2106 | 21840 | 21880 | 21880 | 21400 | 21535 | 21610 | -305 | -230 | 40320 | 34916 | 848 | ||
| 2107 | 21780 | 21765 | 21810 | 21350 | 21490 | 21540 | -290 | -240 | 11658 | 13934 | 800 | ||
| 2108 | 21715 | 21695 | 21785 | 21305 | 21450 | 21460 | -265 | -255 | 202 | 1162 | 43 | ||
| 2109 | 21650 | 21625 | 21635 | 21245 | 21285 | 21485 | -365 | -165 | 244 | 1027 | 6 | ||
| 2110 | 21590 | 21440 | 21510 | 21250 | 21250 | 21345 | -340 | -245 | 14 | 201 | 2 | ||
| 2111 | 21515 | 21370 | 21370 | 21300 | 21300 | 21340 | -215 | -175 | 3 | 97 | 1 | ||
| 2112 | 21535 | 21300 | 21300 | 21300 | 21300 | 21300 | -235 | -235 | 1 | 105 | 0 | ||
| 2201 | 21435 | 21220 | 21265 | 21110 | 21110 | 21190 | -325 | -245 | 14 | 71 | -1 | ||
| 2202 | 21415 | 21190 | 21190 | 21180 | 21180 | 21185 | -235 | -230 | 2 | 18 | -2 | ||
| 2203 | 21495 | 21250 | 21250 | -245 | -245 | 0 | 9 | 0 | |||||
| Total | 228611 | 145449 / -8199 | |||||||||||
豫公网安备41010502003434号