| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 66880 | 66460 | 67030 | 66200 | 66760 | 66530 | -120 | -350 | 21030 | 23395 | -2925 | |
| 2105 | 67100 | 66590 | 67210 | 66310 | 66850 | 66640 | -250 | -460 | 120227 | 117460 | -5864 | ||
| 2106 | 67220 | 66500 | 67340 | 66420 | 66970 | 66780 | -250 | -440 | 93453 | 120756 | 704 | ||
| 2107 | 67280 | 66800 | 67400 | 66520 | 67060 | 66860 | -220 | -420 | 15370 | 49128 | 328 | ||
| 2108 | 67390 | 66710 | 67490 | 66610 | 67170 | 66970 | -220 | -420 | 4633 | 18617 | 1697 | ||
| 2109 | 67420 | 66770 | 67520 | 66680 | 67190 | 66980 | -230 | -440 | 1327 | 7481 | 154 | ||
| 2110 | 67520 | 67100 | 67440 | 66730 | 67170 | 67110 | -350 | -410 | 807 | 3047 | 319 | ||
| 2111 | 67520 | 66820 | 67500 | 66700 | 67190 | 67120 | -330 | -400 | 744 | 3738 | 359 | ||
| 2112 | 67520 | 66960 | 67590 | 66750 | 67230 | 67020 | -290 | -500 | 781 | 3180 | 503 | ||
| 2201 | 67550 | 66950 | 67620 | 66800 | 67310 | 67160 | -240 | -390 | 91 | 407 | 4 | ||
| 2202 | 67630 | 67000 | 67510 | 66850 | 67310 | 67100 | -320 | -530 | 71 | 238 | -13 | ||
| 2203 | 67520 | 66930 | 67750 | 66930 | 67530 | 67200 | 10 | -320 | 10 | 82 | -1 | ||
| Total | 258544 | 347529 / -4735 | |||||||||||
|
Aluminium
|
2104 | 17465 | 17465 | 17545 | 17415 | 17535 | 17495 | 70 | 30 | 13645 | 24455 | -6575 | |
| 2105 | 17480 | 17455 | 17550 | 17405 | 17525 | 17490 | 45 | 10 | 157393 | 190383 | -3747 | ||
| 2106 | 17465 | 17400 | 17540 | 17400 | 17505 | 17475 | 40 | 10 | 77892 | 143712 | 2553 | ||
| 2107 | 17430 | 17390 | 17520 | 17360 | 17490 | 17465 | 60 | 35 | 27456 | 57915 | 4988 | ||
| 2108 | 17405 | 17345 | 17485 | 17345 | 17460 | 17425 | 55 | 20 | 5545 | 20201 | 1111 | ||
| 2109 | 17350 | 17340 | 17470 | 17340 | 17430 | 17405 | 80 | 55 | 1560 | 8772 | -101 | ||
| 2110 | 17330 | 17375 | 17460 | 17300 | 17390 | 17375 | 60 | 45 | 252 | 4012 | 32 | ||
| 2111 | 17440 | 17360 | 17440 | 17285 | 17360 | 17365 | -80 | -75 | 364 | 1327 | 173 | ||
| 2112 | 17315 | 17310 | 17400 | 17285 | 17400 | 17365 | 85 | 50 | 143 | 1415 | 44 | ||
| 2201 | 17195 | 17275 | 17360 | 17275 | 17360 | 17315 | 165 | 120 | 24 | 362 | 9 | ||
| 2202 | 17210 | 17275 | 17300 | 17275 | 17300 | 17285 | 90 | 75 | 10 | 213 | 6 | ||
| 2203 | 17230 | 17220 | 17325 | 17220 | 17305 | 17260 | 75 | 30 | 17 | 66 | 2 | ||
| Total | 284301 | 452833 / -1505 | |||||||||||
|
Zinc
|
2104 | 21830 | 21750 | 21985 | 21720 | 21985 | 21865 | 155 | 35 | 4340 | 7555 | -1710 | |
| 2105 | 21855 | 21755 | 22025 | 21730 | 22020 | 21885 | 165 | 30 | 171402 | 84346 | 7922 | ||
| 2106 | 21820 | 21830 | 22000 | 21710 | 21990 | 21865 | 170 | 45 | 67810 | 50346 | 4423 | ||
| 2107 | 21760 | 21785 | 21935 | 21655 | 21925 | 21800 | 165 | 40 | 14274 | 17526 | 337 | ||
| 2108 | 21715 | 21720 | 21860 | 21610 | 21860 | 21695 | 145 | -20 | 363 | 1598 | 70 | ||
| 2109 | 21640 | 21605 | 21805 | 21545 | 21780 | 21695 | 140 | 55 | 134 | 1170 | 35 | ||
| 2110 | 21605 | 21500 | 21735 | 21500 | 21735 | 21565 | 130 | -40 | 4 | 216 | -1 | ||
| 2111 | 21515 | 21660 | 21660 | 21630 | 21630 | 21645 | 115 | 130 | 2 | 99 | 1 | ||
| 2112 | 21520 | 21520 | 21520 | 0 | 0 | 0 | 100 | 0 | |||||
| 2201 | 21530 | 21400 | 21645 | 21390 | 21645 | 21410 | 115 | -120 | 28 | 91 | 2 | ||
| 2202 | 21390 | 21390 | 21390 | 0 | 0 | 0 | 42 | 0 | |||||
| 2203 | 21390 | 21355 | 21355 | 21350 | 21350 | 21350 | -40 | -40 | 2 | 11 | 1 | ||
| Total | 258359 | 163100 / 11080 | |||||||||||
豫公网安备41010502003434号