| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 65400 | 65310 | 67080 | 65260 | 66950 | 66090 | 1550 | 690 | 26915 | 31950 | -3195 | |
| 2105 | 65530 | 65390 | 67260 | 65340 | 67090 | 66150 | 1560 | 620 | 192731 | 128627 | -13344 | ||
| 2106 | 65640 | 65480 | 67350 | 65440 | 67190 | 66280 | 1550 | 640 | 102737 | 107342 | 9319 | ||
| 2107 | 65710 | 65500 | 67390 | 65500 | 67300 | 66300 | 1590 | 590 | 24218 | 46459 | 1157 | ||
| 2108 | 65800 | 65790 | 67440 | 65620 | 67410 | 66660 | 1610 | 860 | 7543 | 13629 | 1385 | ||
| 2109 | 65810 | 65820 | 67470 | 65700 | 67380 | 66470 | 1570 | 660 | 1725 | 6862 | -42 | ||
| 2110 | 65890 | 66010 | 67460 | 65770 | 67420 | 66540 | 1530 | 650 | 332 | 2565 | -62 | ||
| 2111 | 65700 | 65890 | 67470 | 65760 | 67470 | 66600 | 1770 | 900 | 179 | 3279 | 8 | ||
| 2112 | 65850 | 65980 | 67570 | 65970 | 67570 | 66890 | 1720 | 1040 | 124 | 2427 | 20 | ||
| 2201 | 65990 | 66200 | 67550 | 66070 | 67550 | 66930 | 1560 | 940 | 48 | 390 | 10 | ||
| 2202 | 66160 | 66240 | 67450 | 66170 | 67450 | 66790 | 1290 | 630 | 31 | 247 | -14 | ||
| 2203 | 66010 | 66220 | 67480 | 66210 | 67480 | 66900 | 1470 | 890 | 22 | 81 | -1 | ||
| Total | 356605 | 343858 / -4759 | |||||||||||
|
Aluminium
|
2104 | 17290 | 17425 | 17590 | 17380 | 17505 | 17490 | 215 | 200 | 12935 | 39810 | -3755 | |
| 2105 | 17280 | 17400 | 17595 | 17360 | 17515 | 17475 | 235 | 195 | 269652 | 201099 | -3434 | ||
| 2106 | 17255 | 17430 | 17585 | 17330 | 17495 | 17465 | 240 | 210 | 132115 | 136329 | 1512 | ||
| 2107 | 17240 | 17360 | 17540 | 17305 | 17470 | 17430 | 230 | 190 | 35989 | 49735 | 835 | ||
| 2108 | 17215 | 17330 | 17500 | 17275 | 17425 | 17395 | 210 | 180 | 6426 | 18634 | 597 | ||
| 2109 | 17165 | 17250 | 17485 | 17230 | 17410 | 17355 | 245 | 190 | 907 | 8471 | 213 | ||
| 2110 | 17130 | 17300 | 17415 | 17245 | 17320 | 17320 | 190 | 190 | 160 | 3795 | -40 | ||
| 2111 | 17045 | 17260 | 17350 | 17210 | 17220 | 17260 | 175 | 215 | 65 | 1139 | -23 | ||
| 2112 | 17010 | 17180 | 17325 | 17145 | 17200 | 17200 | 190 | 190 | 49 | 1363 | 1 | ||
| 2201 | 17085 | 17170 | 17200 | 17115 | 17150 | 17140 | 65 | 55 | 15 | 357 | -3 | ||
| 2202 | 17020 | 17115 | 17220 | 17115 | 17210 | 17180 | 190 | 160 | 6 | 203 | 0 | ||
| 2203 | 16990 | 17095 | 17200 | 17080 | 17200 | 17130 | 210 | 140 | 6 | 70 | -1 | ||
| Total | 458325 | 461005 / -4098 | |||||||||||
|
Zinc
|
2104 | 21560 | 21400 | 21515 | 21305 | 21430 | 21405 | -130 | -155 | 4595 | 11165 | -2165 | |
| 2105 | 21585 | 21440 | 21555 | 21305 | 21460 | 21425 | -125 | -160 | 190500 | 77092 | 1027 | ||
| 2106 | 21575 | 21400 | 21530 | 21290 | 21450 | 21415 | -125 | -160 | 66032 | 43200 | 4067 | ||
| 2107 | 21535 | 21290 | 21495 | 21250 | 21390 | 21370 | -145 | -165 | 18205 | 16387 | 2015 | ||
| 2108 | 21485 | 21355 | 21450 | 21230 | 21335 | 21330 | -150 | -155 | 429 | 1572 | 141 | ||
| 2109 | 21475 | 21255 | 21445 | 21205 | 21345 | 21305 | -130 | -170 | 165 | 1167 | 24 | ||
| 2110 | 21455 | 21250 | 21380 | 21200 | 21265 | 21260 | -190 | -195 | 34 | 222 | 16 | ||
| 2111 | 21425 | 21170 | 21280 | 21170 | 21280 | 21225 | -145 | -200 | 2 | 107 | 0 | ||
| 2112 | 21370 | 21200 | 21200 | 21150 | 21150 | 21165 | -220 | -205 | 5 | 104 | -1 | ||
| 2201 | 21355 | 21110 | 21230 | 21110 | 21160 | 21205 | -195 | -150 | 36 | 98 | 4 | ||
| 2202 | 21355 | 21130 | 21200 | 21110 | 21200 | 21115 | -155 | -240 | 27 | 35 | 20 | ||
| 2203 | 21335 | 21090 | 21090 | 21080 | 21080 | 21080 | -255 | -255 | 3 | 9 | 0 | ||
| Total | 280033 | 151158 / 5148 | |||||||||||
豫公网安备41010502003434号