| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 65750 | 65810 | 65940 | 65510 | 65740 | 65690 | -10 | -60 | 17065 | 12950 | -3755 | |
| 2105 | 66060 | 65900 | 66160 | 65620 | 65870 | 65880 | -190 | -180 | 83519 | 104549 | -2157 | ||
| 2106 | 66160 | 65980 | 66250 | 65680 | 65930 | 65970 | -230 | -190 | 76913 | 129135 | 1292 | ||
| 2107 | 66130 | 66070 | 66290 | 65760 | 65990 | 66040 | -140 | -90 | 12363 | 48938 | 322 | ||
| 2108 | 66130 | 66100 | 66360 | 65850 | 66080 | 66110 | -50 | -20 | 3300 | 20515 | 586 | ||
| 2109 | 66280 | 66190 | 66410 | 65890 | 66170 | 66140 | -110 | -140 | 881 | 7545 | -13 | ||
| 2110 | 66200 | 66130 | 66420 | 65980 | 66100 | 66150 | -100 | -50 | 124 | 3053 | -15 | ||
| 2111 | 66210 | 66380 | 66380 | 66030 | 66210 | 66220 | 0 | 10 | 20 | 3767 | 0 | ||
| 2112 | 66380 | 66340 | 66550 | 66080 | 66270 | 66320 | -110 | -60 | 124 | 3296 | 15 | ||
| 2201 | 66340 | 66380 | 66460 | 66130 | 66460 | 66280 | 120 | -60 | 31 | 403 | 3 | ||
| 2202 | 66510 | 66460 | 66550 | 66090 | 66540 | 66360 | 30 | -150 | 19 | 238 | -3 | ||
| 2203 | 66340 | 66480 | 66550 | 66270 | 66420 | 66430 | 80 | 90 | 24 | 93 | 5 | ||
| Total | 194383 | 334482 / -3720 | |||||||||||
|
Aluminium
|
2104 | 17410 | 17390 | 17850 | 17390 | 17750 | 17575 | 340 | 165 | 10035 | 10725 | -4970 | |
| 2105 | 17415 | 17455 | 17820 | 17360 | 17740 | 17575 | 325 | 160 | 272854 | 191666 | 13554 | ||
| 2106 | 17380 | 17370 | 17785 | 17330 | 17695 | 17560 | 315 | 180 | 194830 | 173137 | 21833 | ||
| 2107 | 17340 | 17340 | 17710 | 17305 | 17635 | 17515 | 295 | 175 | 60087 | 66524 | 2972 | ||
| 2108 | 17300 | 17330 | 17645 | 17265 | 17570 | 17455 | 270 | 155 | 14362 | 24190 | 1433 | ||
| 2109 | 17255 | 17310 | 17600 | 17255 | 17520 | 17405 | 265 | 150 | 3995 | 10380 | 197 | ||
| 2110 | 17255 | 17285 | 17555 | 17235 | 17520 | 17400 | 265 | 145 | 248 | 4044 | -11 | ||
| 2111 | 17255 | 17335 | 17525 | 17230 | 17490 | 17340 | 235 | 85 | 343 | 1526 | 184 | ||
| 2112 | 17240 | 17280 | 17500 | 17200 | 17440 | 17250 | 200 | 10 | 236 | 1642 | 196 | ||
| 2201 | 17160 | 17195 | 17450 | 17120 | 17450 | 17290 | 290 | 130 | 11 | 355 | 2 | ||
| 2202 | 17205 | 17200 | 17415 | 17165 | 17415 | 17280 | 210 | 75 | 9 | 209 | -3 | ||
| 2203 | 17180 | 17135 | 17395 | 17135 | 17395 | 17325 | 215 | 145 | 19 | 73 | 4 | ||
| Total | 557029 | 484471 / 35391 | |||||||||||
|
Zinc
|
2104 | 21675 | 21500 | 21500 | 21270 | 21315 | 21345 | -360 | -330 | 1780 | 4700 | -745 | |
| 2105 | 21745 | 21535 | 21545 | 21275 | 21350 | 21385 | -395 | -360 | 153726 | 69517 | 702 | ||
| 2106 | 21735 | 21485 | 21520 | 21255 | 21325 | 21365 | -410 | -370 | 74782 | 53631 | 5395 | ||
| 2107 | 21665 | 21360 | 21465 | 21200 | 21245 | 21310 | -420 | -355 | 19986 | 23820 | 3507 | ||
| 2108 | 21575 | 21420 | 21420 | 21155 | 21225 | 21255 | -350 | -320 | 923 | 2035 | 301 | ||
| 2109 | 21525 | 21330 | 21370 | 21135 | 21220 | 21245 | -305 | -280 | 245 | 1326 | 104 | ||
| 2110 | 21515 | 21265 | 21355 | 21135 | 21135 | 21205 | -380 | -310 | 27 | 250 | 5 | ||
| 2111 | 21600 | 21130 | 21205 | 21100 | 21200 | 21145 | -400 | -455 | 10 | 111 | 10 | ||
| 2112 | 21250 | 21125 | 21130 | 21075 | 21075 | 21100 | -175 | -150 | 4 | 107 | 1 | ||
| 2201 | 21375 | 21050 | 21145 | 20995 | 21075 | 21080 | -300 | -295 | 32 | 96 | 5 | ||
| 2202 | 21255 | 21005 | 21080 | 21005 | 21080 | 21025 | -175 | -230 | 5 | 36 | -3 | ||
| 2203 | 21305 | 21015 | 21030 | 21005 | 21005 | 21015 | -300 | -290 | 5 | 13 | -3 | ||
| Total | 251525 | 155642 / 9279 | |||||||||||
豫公网安备41010502003434号