| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 66530 | 66760 | 67090 | 66430 | 66550 | 66680 | 20 | 150 | 20495 | 19550 | -3845 | |
| 2105 | 66640 | 66860 | 67290 | 66550 | 66720 | 66870 | 80 | 230 | 96815 | 112311 | -5149 | ||
| 2106 | 66780 | 67070 | 67420 | 66660 | 66820 | 67010 | 40 | 230 | 83244 | 124139 | 3383 | ||
| 2107 | 66860 | 67130 | 67480 | 66730 | 66900 | 67090 | 40 | 230 | 11733 | 49690 | 562 | ||
| 2108 | 66970 | 67190 | 67550 | 66840 | 66960 | 67220 | -10 | 250 | 2399 | 19079 | 462 | ||
| 2109 | 66980 | 67240 | 67560 | 66800 | 66970 | 67200 | -10 | 220 | 857 | 7416 | -65 | ||
| 2110 | 67110 | 67390 | 67510 | 66860 | 67020 | 67190 | -90 | 80 | 271 | 3037 | -10 | ||
| 2111 | 67120 | 67400 | 67400 | 66930 | 67040 | 67130 | -80 | 10 | 68 | 3759 | 21 | ||
| 2112 | 67020 | 67470 | 67580 | 67000 | 67070 | 67270 | 50 | 250 | 116 | 3225 | 45 | ||
| 2201 | 67160 | 67500 | 67500 | 67000 | 67000 | 67160 | -160 | 0 | 16 | 414 | 7 | ||
| 2202 | 67100 | 67520 | 67520 | 67040 | 67040 | 67340 | -60 | 240 | 16 | 234 | -4 | ||
| 2203 | 67200 | 67280 | 67610 | 67210 | 67210 | 67320 | 10 | 120 | 4 | 82 | 0 | ||
| Total | 216034 | 342936 / -4593 | |||||||||||
|
Aluminium
|
2104 | 17495 | 17570 | 17575 | 17470 | 17500 | 17510 | 5 | 15 | 12785 | 21545 | -2910 | |
| 2105 | 17490 | 17555 | 17595 | 17450 | 17485 | 17510 | -5 | 20 | 161129 | 186313 | -4070 | ||
| 2106 | 17475 | 17590 | 17600 | 17445 | 17455 | 17500 | -20 | 25 | 81161 | 148475 | 4763 | ||
| 2107 | 17465 | 17595 | 17595 | 17425 | 17435 | 17480 | -30 | 15 | 31193 | 61549 | 3634 | ||
| 2108 | 17425 | 17530 | 17530 | 17395 | 17395 | 17450 | -30 | 25 | 5307 | 20553 | 352 | ||
| 2109 | 17405 | 17480 | 17500 | 17360 | 17360 | 17430 | -45 | 25 | 1003 | 9025 | 253 | ||
| 2110 | 17375 | 17440 | 17440 | 17350 | 17350 | 17370 | -25 | -5 | 36 | 4027 | 15 | ||
| 2111 | 17365 | 17450 | 17450 | 17320 | 17320 | 17360 | -45 | -5 | 8 | 1323 | -4 | ||
| 2112 | 17365 | 17420 | 17425 | 17300 | 17300 | 17365 | -65 | 0 | 85 | 1388 | -27 | ||
| 2201 | 17315 | 17370 | 17385 | 17230 | 17230 | 17290 | -85 | -25 | 20 | 349 | -13 | ||
| 2202 | 17285 | 17345 | 17345 | 17345 | 17345 | 17345 | 60 | 60 | 1 | 212 | -1 | ||
| 2203 | 17260 | 17395 | 17395 | 17300 | 17300 | 17340 | 40 | 80 | 3 | 67 | 1 | ||
| Total | 292731 | 454826 / 1993 | |||||||||||
|
Zinc
|
2104 | 21865 | 22000 | 22150 | 21830 | 21890 | 21930 | 25 | 65 | 3285 | 6090 | -1465 | |
| 2105 | 21885 | 22005 | 22215 | 21855 | 21915 | 22020 | 30 | 135 | 166912 | 79436 | -4910 | ||
| 2106 | 21865 | 22000 | 22180 | 21830 | 21890 | 22000 | 25 | 135 | 81105 | 50875 | 529 | ||
| 2107 | 21800 | 22000 | 22130 | 21785 | 21825 | 21955 | 25 | 155 | 17432 | 18856 | 1330 | ||
| 2108 | 21695 | 21890 | 22055 | 21735 | 21760 | 21905 | 65 | 210 | 517 | 1702 | 104 | ||
| 2109 | 21695 | 21860 | 22010 | 21660 | 21700 | 21830 | 5 | 135 | 310 | 1227 | 57 | ||
| 2110 | 21565 | 21905 | 21925 | 21640 | 21655 | 21740 | 90 | 175 | 80 | 234 | 18 | ||
| 2111 | 21645 | 21845 | 21865 | 21645 | 21645 | 21700 | 0 | 55 | 23 | 102 | 3 | ||
| 2112 | 21520 | 21805 | 21805 | 21605 | 21605 | 21630 | 85 | 110 | 17 | 106 | 6 | ||
| 2201 | 21410 | 21715 | 21715 | 21570 | 21570 | 21660 | 160 | 250 | 9 | 92 | 1 | ||
| 2202 | 21390 | 21740 | 21740 | 21740 | 21740 | 21740 | 350 | 350 | 3 | 39 | -3 | ||
| 2203 | 21350 | 21725 | 21745 | 21475 | 21475 | 21660 | 125 | 310 | 11 | 16 | 5 | ||
| Total | 269704 | 158775 / -4325 | |||||||||||
豫公网安备41010502003434号