| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2102 | 59140 | 59160 | 59500 | 58580 | 58700 | 58860 | -440 | -280 | 45592 | 46450 | -7740 | |
| 2103 | 59170 | 59340 | 59630 | 58640 | 58810 | 59050 | -360 | -120 | 143519 | 123912 | -4240 | ||
| 2104 | 59240 | 59370 | 59660 | 58720 | 58870 | 59110 | -370 | -130 | 32212 | 55663 | 308 | ||
| 2105 | 59300 | 59400 | 59680 | 58760 | 58900 | 59130 | -400 | -170 | 14171 | 39514 | 316 | ||
| 2106 | 59330 | 59460 | 59680 | 58770 | 58940 | 59090 | -390 | -240 | 2885 | 15608 | 632 | ||
| 2107 | 59430 | 59600 | 59600 | 58800 | 58910 | 59000 | -520 | -430 | 163 | 4106 | 64 | ||
| 2108 | 59380 | 59520 | 59520 | 58850 | 58950 | 59070 | -430 | -310 | 40 | 890 | 15 | ||
| 2109 | 59400 | 59680 | 59680 | 58890 | 58960 | 59070 | -440 | -330 | 44 | 594 | -1 | ||
| 2110 | 59490 | 59150 | 59150 | 58860 | 58920 | 58900 | -570 | -590 | 34 | 291 | 28 | ||
| 2111 | 59620 | 59630 | 59630 | 59000 | 59000 | 59260 | -620 | -360 | 13 | 118 | 4 | ||
| 2112 | 59220 | 59200 | 59230 | 59060 | 59060 | 59170 | -160 | -50 | 5 | 114 | 0 | ||
| 2201 | 59300 | 59700 | 59710 | 59350 | 59350 | 59580 | 50 | 280 | 3 | 14 | 0 | ||
| Total | 238681 | 287274 / -10614 | |||||||||||
|
Aluminium
|
2102 | 14900 | 14965 | 15135 | 14795 | 14900 | 14945 | 0 | 45 | 52189 | 61545 | -4479 | |
| 2103 | 14890 | 14975 | 15155 | 14780 | 14905 | 14970 | 15 | 80 | 201780 | 155111 | -9351 | ||
| 2104 | 14915 | 15000 | 15160 | 14805 | 14915 | 14975 | 0 | 60 | 51138 | 77948 | 2675 | ||
| 2105 | 14915 | 14985 | 15150 | 14790 | 14885 | 14960 | -30 | 45 | 22794 | 46156 | -382 | ||
| 2106 | 14855 | 14940 | 15100 | 14760 | 14845 | 14905 | -10 | 50 | 4352 | 22055 | 337 | ||
| 2107 | 14800 | 14965 | 15065 | 14750 | 14810 | 14835 | 10 | 35 | 452 | 9931 | 88 | ||
| 2108 | 14920 | 15045 | 15045 | 14750 | 14760 | 14845 | -160 | -75 | 133 | 3036 | 8 | ||
| 2109 | 14890 | 15020 | 15060 | 14700 | 14740 | 14735 | -150 | -155 | 426 | 2342 | 65 | ||
| 2110 | 14865 | 14970 | 14970 | 14720 | 14800 | 14755 | -65 | -110 | 45 | 719 | 19 | ||
| 2111 | 14855 | 15010 | 15010 | 14750 | 14780 | 14785 | -75 | -70 | 27 | 503 | 2 | ||
| 2112 | 14840 | 14950 | 14995 | 14680 | 14680 | 14790 | -160 | -50 | 32 | 964 | 5 | ||
| 2201 | 14815 | 14945 | 14945 | 14740 | 14740 | 14810 | -75 | -5 | 15 | 44 | 12 | ||
| Total | 333383 | 380354 / -11001 | |||||||||||
|
Zinc
|
2102 | 20495 | 20560 | 20565 | 20000 | 20020 | 20265 | -475 | -230 | 34918 | 21330 | -2658 | |
| 2103 | 20510 | 20615 | 20615 | 19950 | 19995 | 20290 | -515 | -220 | 166683 | 101725 | 14196 | ||
| 2104 | 20520 | 20500 | 20605 | 20010 | 20015 | 20285 | -505 | -235 | 28019 | 38308 | 1778 | ||
| 2105 | 20510 | 20580 | 20580 | 20000 | 20000 | 20280 | -510 | -230 | 10583 | 12990 | 1399 | ||
| 2106 | 20480 | 20560 | 20560 | 19980 | 19980 | 20270 | -500 | -210 | 956 | 1984 | 356 | ||
| 2107 | 20460 | 20375 | 20375 | 20000 | 20000 | 20215 | -460 | -245 | 20 | 568 | 8 | ||
| 2108 | 20365 | 20210 | 20210 | 20120 | 20120 | 20165 | -245 | -200 | 20 | 155 | 19 | ||
| 2109 | 20245 | 19990 | 19990 | -255 | -255 | 0 | 130 | 0 | |||||
| 2110 | 20460 | 20180 | 20195 | 20120 | 20120 | 20170 | -340 | -290 | 15 | 111 | 11 | ||
| 2111 | 20380 | 20220 | 20220 | 20170 | 20170 | 20185 | -210 | -195 | 3 | 16 | -1 | ||
| 2112 | 20345 | 20325 | 20395 | 19955 | 19955 | 20170 | -390 | -175 | 8 | 80 | 3 | ||
| 2201 | 20340 | 20275 | 20415 | 20275 | 20415 | 20335 | 75 | -5 | 11 | 2 | 2 | ||
| Total | 241236 | 177399 / 15113 | |||||||||||
豫公网安备41010502003434号