| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2105 | 69190 | 69120 | 69420 | 68310 | 68570 | 68730 | -620 | -460 | 54382 | 73412 | -5926 | |
| 2106 | 69370 | 69270 | 69590 | 68450 | 68720 | 68940 | -650 | -430 | 181631 | 170267 | -11993 | ||
| 2107 | 69490 | 69260 | 69690 | 68580 | 68810 | 69040 | -680 | -450 | 33143 | 65717 | -399 | ||
| 2108 | 69580 | 69270 | 69790 | 68710 | 68910 | 69150 | -670 | -430 | 12105 | 27751 | 2433 | ||
| 2109 | 69710 | 69540 | 69900 | 68830 | 69040 | 69250 | -670 | -460 | 3987 | 13225 | 356 | ||
| 2110 | 69780 | 69610 | 69930 | 69000 | 69110 | 69390 | -670 | -390 | 530 | 3486 | 27 | ||
| 2111 | 69790 | 69590 | 69950 | 69060 | 69220 | 69460 | -570 | -330 | 188 | 3992 | 71 | ||
| 2112 | 69960 | 69750 | 70040 | 69200 | 69380 | 69480 | -580 | -480 | 2435 | 6828 | 861 | ||
| 2201 | 69810 | 69640 | 70000 | 69180 | 69270 | 69410 | -540 | -400 | 150 | 1335 | 22 | ||
| 2202 | 69810 | 69710 | 70000 | 69210 | 69310 | 69480 | -500 | -330 | 56 | 276 | 18 | ||
| 2203 | 69830 | 69570 | 70010 | 69220 | 69270 | 69520 | -560 | -310 | 39 | 184 | 6 | ||
| 2204 | 69640 | 69650 | 70540 | 69150 | 69410 | 69460 | -230 | -180 | 104 | 53 | 32 | ||
| Total | 288750 | 366526 / -14492 | |||||||||||
|
Aluminium
|
2105 | 18135 | 18010 | 18110 | 17895 | 18010 | 18000 | -125 | -135 | 200808 | 134484 | -14513 | |
| 2106 | 18130 | 18005 | 18100 | 17870 | 18000 | 17990 | -130 | -140 | 233006 | 251342 | -731 | ||
| 2107 | 18080 | 18000 | 18050 | 17840 | 17955 | 17955 | -125 | -125 | 49023 | 89343 | 2358 | ||
| 2108 | 18020 | 17900 | 18015 | 17810 | 17925 | 17920 | -95 | -100 | 11283 | 29787 | 725 | ||
| 2109 | 17980 | 17840 | 17970 | 17780 | 17880 | 17895 | -100 | -85 | 3175 | 13291 | 511 | ||
| 2110 | 17955 | 17905 | 17920 | 17765 | 17800 | 17855 | -155 | -100 | 199 | 4380 | -1 | ||
| 2111 | 17875 | 17845 | 17845 | 17775 | 17775 | 17810 | -100 | -65 | 35 | 1474 | 5 | ||
| 2112 | 17850 | 17820 | 17835 | 17710 | 17710 | 17770 | -140 | -80 | 91 | 1744 | 14 | ||
| 2201 | 17825 | 17755 | 17830 | 17710 | 17710 | 17735 | -115 | -90 | 23 | 396 | 2 | ||
| 2202 | 17795 | 17755 | 17755 | 17715 | 17720 | 17740 | -75 | -55 | 10 | 211 | 2 | ||
| 2203 | 17760 | 17760 | 17760 | 0 | 0 | 0 | 125 | 0 | |||||
| 2204 | 17700 | 17700 | 17700 | 0 | 0 | 0 | 7 | 0 | |||||
| Total | 497653 | 526584 / -11628 | |||||||||||
|
Zinc
|
2105 | 21795 | 21705 | 21755 | 21360 | 21445 | 21505 | -350 | -290 | 87251 | 34355 | -11415 | |
| 2106 | 21795 | 21780 | 21780 | 21350 | 21425 | 21500 | -370 | -295 | 171244 | 81768 | 16772 | ||
| 2107 | 21765 | 21705 | 21735 | 21345 | 21410 | 21495 | -355 | -270 | 28842 | 32870 | 2868 | ||
| 2108 | 21735 | 21700 | 21710 | 21330 | 21375 | 21445 | -360 | -290 | 2058 | 3535 | 594 | ||
| 2109 | 21690 | 21665 | 21665 | 21140 | 21345 | 21420 | -345 | -270 | 585 | 1517 | -15 | ||
| 2110 | 21645 | 21595 | 21595 | 21280 | 21305 | 21460 | -340 | -185 | 59 | 259 | 15 | ||
| 2111 | 21585 | 21495 | 21495 | 21290 | 21300 | 21345 | -285 | -240 | 14 | 108 | 8 | ||
| 2112 | 21525 | 21470 | 21470 | 21215 | 21235 | 21300 | -290 | -225 | 83 | 187 | -29 | ||
| 2201 | 21490 | 21425 | 21425 | 21200 | 21200 | 21295 | -290 | -195 | 48 | 121 | 17 | ||
| 2202 | 21465 | 21370 | 21370 | 21190 | 21190 | 21245 | -275 | -220 | 16 | 35 | -11 | ||
| 2203 | 21425 | 21335 | 21335 | 21145 | 21165 | 21225 | -260 | -200 | 15 | 17 | -7 | ||
| 2204 | 21415 | 21310 | 21465 | 21040 | 21125 | 21195 | -290 | -220 | 11 | 5 | -7 | ||
| Total | 290226 | 154777 / 8790 | |||||||||||
豫公网安备41010502003434号