| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 66680 | 66750 | 66750 | 65550 | 65620 | 65750 | -1060 | -930 | 27665 | 16705 | -2845 | |
| 2105 | 66870 | 66870 | 66940 | 65650 | 65690 | 66060 | -1180 | -810 | 130994 | 106706 | -5605 | ||
| 2106 | 67010 | 66840 | 67050 | 65700 | 65760 | 66160 | -1250 | -850 | 114017 | 127843 | 3704 | ||
| 2107 | 67090 | 66930 | 67110 | 65790 | 65830 | 66130 | -1260 | -960 | 25154 | 48616 | -1074 | ||
| 2108 | 67220 | 67060 | 67190 | 65880 | 65910 | 66130 | -1310 | -1090 | 6195 | 19929 | 850 | ||
| 2109 | 67200 | 67140 | 67210 | 65920 | 65920 | 66280 | -1280 | -920 | 1598 | 7558 | 142 | ||
| 2110 | 67190 | 67140 | 67170 | 65940 | 65950 | 66200 | -1240 | -990 | 282 | 3068 | 31 | ||
| 2111 | 67130 | 66910 | 67000 | 65960 | 65980 | 66210 | -1150 | -920 | 165 | 3767 | 8 | ||
| 2112 | 67270 | 67300 | 67300 | 66050 | 66100 | 66380 | -1170 | -890 | 201 | 3281 | 56 | ||
| 2201 | 67160 | 66900 | 66970 | 66100 | 66100 | 66340 | -1060 | -820 | 79 | 400 | -14 | ||
| 2202 | 67340 | 66970 | 67160 | 66110 | 66190 | 66510 | -1150 | -830 | 52 | 241 | 7 | ||
| 2203 | 67320 | 66800 | 66800 | 66140 | 66200 | 66340 | -1120 | -980 | 22 | 88 | 6 | ||
| Total | 306424 | 338202 / -4734 | |||||||||||
|
Aluminium
|
2104 | 17510 | 17540 | 17600 | 17320 | 17390 | 17410 | -120 | -100 | 20110 | 15695 | -5850 | |
| 2105 | 17510 | 17485 | 17595 | 17265 | 17395 | 17415 | -115 | -95 | 236460 | 178112 | -8201 | ||
| 2106 | 17500 | 17435 | 17560 | 17230 | 17360 | 17380 | -140 | -120 | 131048 | 151304 | 2829 | ||
| 2107 | 17480 | 17420 | 17530 | 17210 | 17340 | 17340 | -140 | -140 | 40837 | 63552 | 2003 | ||
| 2108 | 17450 | 17385 | 17480 | 17165 | 17350 | 17300 | -100 | -150 | 9830 | 22757 | 2204 | ||
| 2109 | 17430 | 17360 | 17445 | 17140 | 17290 | 17255 | -140 | -175 | 3475 | 10183 | 1158 | ||
| 2110 | 17370 | 17390 | 17410 | 17125 | 17290 | 17255 | -80 | -115 | 328 | 4055 | 28 | ||
| 2111 | 17360 | 17380 | 17395 | 17160 | 17275 | 17255 | -85 | -105 | 73 | 1342 | 19 | ||
| 2112 | 17365 | 17360 | 17390 | 17115 | 17205 | 17240 | -160 | -125 | 110 | 1446 | 58 | ||
| 2201 | 17290 | 17235 | 17235 | 17060 | 17200 | 17160 | -90 | -130 | 10 | 353 | 4 | ||
| 2202 | 17345 | 17275 | 17275 | 17110 | 17210 | 17205 | -135 | -140 | 12 | 212 | 0 | ||
| 2203 | 17340 | 17300 | 17300 | 17060 | 17115 | 17180 | -225 | -160 | 25 | 69 | 2 | ||
| Total | 442318 | 449080 / -5746 | |||||||||||
|
Zinc
|
2104 | 21930 | 22000 | 22000 | 21460 | 21510 | 21675 | -420 | -255 | 3180 | 5445 | -645 | |
| 2105 | 22020 | 21960 | 22035 | 21495 | 21535 | 21745 | -485 | -275 | 167547 | 68815 | -10621 | ||
| 2106 | 22000 | 21890 | 22005 | 21470 | 21510 | 21735 | -490 | -265 | 75632 | 48236 | -2639 | ||
| 2107 | 21955 | 21800 | 21960 | 21425 | 21465 | 21665 | -490 | -290 | 18696 | 20313 | 1457 | ||
| 2108 | 21905 | 21780 | 21920 | 21395 | 21415 | 21575 | -490 | -330 | 571 | 1734 | 32 | ||
| 2109 | 21830 | 21790 | 21860 | 21330 | 21390 | 21525 | -440 | -305 | 195 | 1222 | -5 | ||
| 2110 | 21740 | 21720 | 21720 | 21400 | 21400 | 21515 | -340 | -225 | 30 | 245 | 11 | ||
| 2111 | 21700 | 21600 | 21600 | 21600 | 21600 | 21600 | -100 | -100 | 1 | 101 | -1 | ||
| 2112 | 21630 | 21250 | 21250 | 21250 | 21250 | 21250 | -380 | -380 | 1 | 106 | 0 | ||
| 2201 | 21660 | 21545 | 21545 | 21260 | 21290 | 21375 | -370 | -285 | 9 | 91 | -1 | ||
| 2202 | 21740 | 21290 | 21290 | 21190 | 21275 | 21255 | -465 | -485 | 4 | 39 | 0 | ||
| 2203 | 21660 | 21285 | 21315 | 21285 | 21315 | 21305 | -345 | -355 | 3 | 16 | 0 | ||
| Total | 265869 | 146363 / -12412 | |||||||||||
豫公网安备41010502003434号