| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 67090 | 66850 | 67250 | 66650 | 66710 | 66880 | -380 | -210 | 20715 | 26320 | -2360 | |
| 2105 | 67230 | 67010 | 67410 | 66750 | 66900 | 67100 | -330 | -130 | 94176 | 123324 | -3122 | ||
| 2106 | 67360 | 67140 | 67540 | 66880 | 67040 | 67220 | -320 | -140 | 65045 | 120052 | 5614 | ||
| 2107 | 67420 | 67210 | 67600 | 66980 | 67110 | 67280 | -310 | -140 | 10635 | 48800 | 1033 | ||
| 2108 | 67470 | 67310 | 67660 | 67050 | 67180 | 67390 | -290 | -80 | 3663 | 16920 | 1371 | ||
| 2109 | 67600 | 67390 | 67700 | 67130 | 67170 | 67420 | -430 | -180 | 1111 | 7327 | 93 | ||
| 2110 | 67630 | 67470 | 67660 | 67130 | 67240 | 67520 | -390 | -110 | 247 | 2728 | 82 | ||
| 2111 | 67570 | 67520 | 67710 | 67270 | 67270 | 67520 | -300 | -50 | 278 | 3379 | 98 | ||
| 2112 | 67700 | 67440 | 67760 | 67270 | 67270 | 67520 | -430 | -180 | 269 | 2677 | 135 | ||
| 2201 | 67660 | 67590 | 67790 | 67300 | 67330 | 67550 | -330 | -110 | 64 | 403 | 8 | ||
| 2202 | 67810 | 67660 | 67770 | 67310 | 67310 | 67630 | -500 | -180 | 13 | 251 | -1 | ||
| 2203 | 67820 | 67520 | 67700 | 67400 | 67400 | 67520 | -420 | -300 | 9 | 83 | 0 | ||
| Total | 196225 | 352264 / 2951 | |||||||||||
|
Aluminium
|
2104 | 17540 | 17545 | 17585 | 17390 | 17460 | 17465 | -80 | -75 | 12285 | 31030 | -4555 | |
| 2105 | 17540 | 17515 | 17595 | 17370 | 17460 | 17480 | -80 | -60 | 160585 | 194130 | -3297 | ||
| 2106 | 17530 | 17535 | 17575 | 17360 | 17455 | 17465 | -75 | -65 | 71948 | 141159 | 2902 | ||
| 2107 | 17500 | 17510 | 17540 | 17330 | 17440 | 17430 | -60 | -70 | 22454 | 52927 | 1884 | ||
| 2108 | 17460 | 17440 | 17500 | 17300 | 17405 | 17405 | -55 | -55 | 4467 | 19090 | 151 | ||
| 2109 | 17410 | 17465 | 17465 | 17260 | 17380 | 17350 | -30 | -60 | 1449 | 8873 | 141 | ||
| 2110 | 17345 | 17410 | 17410 | 17280 | 17360 | 17330 | 15 | -15 | 303 | 3980 | 181 | ||
| 2111 | 17320 | 17330 | 17860 | 17250 | 17345 | 17440 | 25 | 120 | 64 | 1154 | 14 | ||
| 2112 | 17295 | 17360 | 17360 | 17250 | 17250 | 17315 | -45 | 20 | 31 | 1371 | 4 | ||
| 2201 | 17250 | 17205 | 17225 | 17115 | 17200 | 17195 | -50 | -55 | 10 | 353 | 1 | ||
| 2202 | 17270 | 17270 | 17275 | 17160 | 17200 | 17210 | -70 | -60 | 15 | 207 | 4 | ||
| 2203 | 17130 | 17240 | 17245 | 17200 | 17200 | 17230 | 70 | 100 | 10 | 64 | -6 | ||
| Total | 273621 | 454338 / -2576 | |||||||||||
|
Zinc
|
2104 | 21785 | 21755 | 21915 | 21755 | 21835 | 21830 | 50 | 45 | 2680 | 9265 | -400 | |
| 2105 | 21790 | 21840 | 21960 | 21785 | 21865 | 21855 | 75 | 65 | 139855 | 76424 | 4322 | ||
| 2106 | 21770 | 21770 | 21925 | 21760 | 21840 | 21820 | 70 | 50 | 47633 | 45923 | 2153 | ||
| 2107 | 21710 | 21715 | 21865 | 21700 | 21785 | 21760 | 75 | 50 | 12609 | 17189 | 659 | ||
| 2108 | 21655 | 21715 | 21805 | 21650 | 21720 | 21715 | 65 | 60 | 239 | 1528 | -12 | ||
| 2109 | 21565 | 21610 | 21760 | 21590 | 21660 | 21640 | 95 | 75 | 65 | 1135 | -3 | ||
| 2110 | 21515 | 21590 | 21650 | 21510 | 21640 | 21605 | 125 | 90 | 36 | 217 | 10 | ||
| 2111 | 21515 | 21515 | 21515 | 21515 | 21515 | 21515 | 0 | 0 | 1 | 98 | 0 | ||
| 2112 | 21480 | 21550 | 21550 | 21485 | 21535 | 21520 | 55 | 40 | 5 | 100 | 0 | ||
| 2201 | 21355 | 21515 | 21570 | 21485 | 21520 | 21530 | 165 | 175 | 7 | 89 | -1 | ||
| 2202 | 21390 | 21390 | 21390 | 0 | 0 | 0 | 42 | 0 | |||||
| 2203 | 21390 | 21390 | 21390 | 0 | 0 | 0 | 10 | 0 | |||||
| Total | 203130 | 152020 / 6728 | |||||||||||
豫公网安备41010502003434号