| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 67020 | 66920 | 67270 | 65520 | 65920 | 66480 | -1100 | -540 | 64027 | 71786 | -659 | |
| 2105 | 67120 | 66980 | 67390 | 65510 | 66020 | 66650 | -1100 | -470 | 217722 | 148049 | -1390 | ||
| 2106 | 67210 | 67100 | 67480 | 65680 | 66130 | 66690 | -1080 | -520 | 38671 | 69779 | 956 | ||
| 2107 | 67260 | 67140 | 67500 | 65750 | 66170 | 66750 | -1090 | -510 | 12622 | 37659 | 921 | ||
| 2108 | 67240 | 67170 | 67500 | 65860 | 66220 | 66700 | -1020 | -540 | 1970 | 8385 | 80 | ||
| 2109 | 67300 | 67210 | 67550 | 65950 | 66300 | 66840 | -1000 | -460 | 1674 | 6137 | 160 | ||
| 2110 | 67450 | 67160 | 67590 | 66080 | 66380 | 66900 | -1070 | -550 | 468 | 2071 | 215 | ||
| 2111 | 67040 | 67350 | 67540 | 66160 | 66460 | 66950 | -580 | -90 | 1846 | 2898 | 1303 | ||
| 2112 | 67160 | 67370 | 67600 | 66250 | 66680 | 66970 | -480 | -190 | 1873 | 2126 | 1471 | ||
| 2201 | 67460 | 67270 | 67500 | 66560 | 66560 | 67000 | -900 | -460 | 121 | 380 | 28 | ||
| 2202 | 67310 | 67200 | 67600 | 66430 | 66640 | 67010 | -670 | -300 | 70 | 260 | 50 | ||
| 2203 | 67770 | 67310 | 67640 | 66500 | 66830 | 67050 | -940 | -720 | 52 | 68 | 34 | ||
| Total | 341116 | 349598 / 3169 | |||||||||||
|
Aluminium
|
2104 | 17685 | 17520 | 17550 | 17310 | 17430 | 17425 | -255 | -260 | 84143 | 122291 | -12044 | |
| 2105 | 17690 | 17475 | 17535 | 17295 | 17415 | 17410 | -275 | -280 | 318942 | 232436 | -22509 | ||
| 2106 | 17600 | 17450 | 17475 | 17230 | 17330 | 17345 | -270 | -255 | 71352 | 80817 | 8 | ||
| 2107 | 17460 | 17340 | 17350 | 17140 | 17225 | 17250 | -235 | -210 | 16010 | 34933 | 1127 | ||
| 2108 | 17350 | 17210 | 17260 | 17050 | 17115 | 17160 | -235 | -190 | 2081 | 9042 | 227 | ||
| 2109 | 17220 | 17090 | 17165 | 16965 | 17020 | 17045 | -200 | -175 | 938 | 6144 | -216 | ||
| 2110 | 17120 | 16980 | 17120 | 16935 | 16945 | 17040 | -175 | -80 | 502 | 2572 | 293 | ||
| 2111 | 17055 | 16885 | 17045 | 16880 | 16880 | 16950 | -175 | -105 | 137 | 833 | -1 | ||
| 2112 | 17020 | 16875 | 16960 | 16815 | 16840 | 16895 | -180 | -125 | 101 | 1296 | 3 | ||
| 2201 | 16930 | 16785 | 16930 | 16740 | 16740 | 16835 | -190 | -95 | 30 | 318 | -1 | ||
| 2202 | 17005 | 16850 | 16880 | 16690 | 16690 | 16760 | -315 | -245 | 15 | 235 | -2 | ||
| 2203 | 16955 | 16795 | 16795 | 16690 | 16690 | 16715 | -265 | -240 | 10 | 36 | 0 | ||
| Total | 494261 | 490953 / -33115 | |||||||||||
|
Zinc
|
2104 | 21640 | 21485 | 21615 | 21280 | 21460 | 21460 | -180 | -180 | 123896 | 53402 | -6057 | |
| 2105 | 21615 | 21480 | 21575 | 21240 | 21420 | 21420 | -195 | -195 | 132056 | 55842 | -2139 | ||
| 2106 | 21560 | 21410 | 21515 | 21180 | 21360 | 21355 | -200 | -205 | 33148 | 23938 | 414 | ||
| 2107 | 21500 | 21340 | 21435 | 21115 | 21295 | 21285 | -205 | -215 | 2256 | 4651 | 342 | ||
| 2108 | 21390 | 21230 | 21380 | 21090 | 21245 | 21220 | -145 | -170 | 130 | 1022 | 72 | ||
| 2109 | 21365 | 21240 | 21340 | 21040 | 21205 | 21140 | -160 | -225 | 79 | 899 | -19 | ||
| 2110 | 21370 | 21335 | 21335 | 21160 | 21160 | 21235 | -210 | -135 | 4 | 198 | 2 | ||
| 2111 | 21280 | 21010 | 21110 | 21010 | 21110 | 21045 | -170 | -235 | 3 | 100 | 1 | ||
| 2112 | 21380 | 21070 | 21070 | 21000 | 21000 | 21000 | -380 | -380 | 21 | 105 | 5 | ||
| 2201 | 21350 | 21030 | 21200 | 20900 | 21045 | 21055 | -305 | -295 | 19 | 68 | 3 | ||
| 2202 | 21130 | 21130 | 21130 | 0 | 0 | 0 | 14 | 0 | |||||
| 2203 | 21080 | 21080 | 21080 | 0 | 0 | 0 | 5 | 0 | |||||
| Total | 291612 | 140244 / -7376 | |||||||||||
豫公网安备41010502003434号