| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2104 | 66270 | 66330 | 66450 | 65740 | 65790 | 66240 | -480 | -30 | 30666 | 44669 | -4961 | |
| 2105 | 66460 | 66420 | 66620 | 65860 | 65880 | 66330 | -580 | -130 | 128138 | 143696 | -1349 | ||
| 2106 | 66550 | 66530 | 66720 | 66000 | 66010 | 66460 | -540 | -90 | 41705 | 86825 | 3199 | ||
| 2107 | 66580 | 66600 | 66800 | 66070 | 66080 | 66540 | -500 | -40 | 10850 | 43089 | 1014 | ||
| 2108 | 66650 | 66670 | 66840 | 66100 | 66150 | 66570 | -500 | -80 | 1478 | 10951 | 333 | ||
| 2109 | 66660 | 66720 | 66870 | 66160 | 66170 | 66540 | -490 | -120 | 353 | 6693 | 42 | ||
| 2110 | 66700 | 66840 | 66880 | 66290 | 66330 | 66730 | -370 | 30 | 54 | 2396 | 12 | ||
| 2111 | 66750 | 66710 | 66920 | 66480 | 66480 | 66810 | -270 | 60 | 99 | 3084 | 6 | ||
| 2112 | 66750 | 66710 | 66980 | 66510 | 66510 | 66790 | -240 | 40 | 35 | 2352 | 12 | ||
| 2201 | 66940 | 67000 | 67000 | 66450 | 66470 | 66790 | -470 | -150 | 48 | 372 | -2 | ||
| 2202 | 66800 | 66980 | 66980 | 66440 | 66440 | 66710 | -360 | -90 | 2 | 259 | -1 | ||
| 2203 | 66990 | 66940 | 67040 | 66400 | 66490 | 66770 | -500 | -220 | 7 | 79 | -2 | ||
| Total | 213435 | 344465 / -1697 | |||||||||||
|
Aluminium
|
2104 | 17445 | 17360 | 17510 | 17320 | 17370 | 17390 | -75 | -55 | 19050 | 57994 | -5181 | |
| 2105 | 17450 | 17330 | 17490 | 17295 | 17345 | 17385 | -105 | -65 | 176344 | 214173 | -5537 | ||
| 2106 | 17385 | 17290 | 17435 | 17255 | 17300 | 17335 | -85 | -50 | 52113 | 117871 | 4277 | ||
| 2107 | 17320 | 17245 | 17375 | 17220 | 17250 | 17290 | -70 | -30 | 13067 | 45735 | 1208 | ||
| 2108 | 17285 | 17240 | 17340 | 17185 | 17205 | 17265 | -80 | -20 | 2996 | 16891 | 1148 | ||
| 2109 | 17235 | 17210 | 17270 | 17140 | 17160 | 17205 | -75 | -30 | 434 | 7910 | 113 | ||
| 2110 | 17170 | 17170 | 17235 | 17110 | 17180 | 17200 | 10 | 30 | 405 | 3803 | 67 | ||
| 2111 | 17095 | 17155 | 17200 | 17065 | 17065 | 17135 | -30 | 40 | 22 | 1122 | -11 | ||
| 2112 | 17110 | 17140 | 17170 | 17045 | 17110 | 17110 | 0 | 0 | 61 | 1337 | 11 | ||
| 2201 | 17040 | 17090 | 17090 | 17085 | 17085 | 17085 | 45 | 45 | 10 | 342 | 9 | ||
| 2202 | 17100 | 17005 | 17015 | 17005 | 17015 | 17010 | -85 | -90 | 4 | 201 | 0 | ||
| 2203 | 17080 | 17080 | 17080 | 17005 | 17005 | 17035 | -75 | -45 | 3 | 56 | 1 | ||
| Total | 264509 | 467435 / -3895 | |||||||||||
|
Zinc
|
2104 | 21740 | 21790 | 21960 | 21740 | 21840 | 21850 | 100 | 110 | 13048 | 19950 | -3046 | |
| 2105 | 21755 | 21825 | 21980 | 21750 | 21860 | 21880 | 105 | 125 | 160336 | 83855 | -209 | ||
| 2106 | 21705 | 21790 | 21930 | 21720 | 21820 | 21840 | 115 | 135 | 41552 | 34068 | -166 | ||
| 2107 | 21650 | 21740 | 21850 | 21660 | 21760 | 21780 | 110 | 130 | 8672 | 13134 | 91 | ||
| 2108 | 21605 | 21745 | 21785 | 21625 | 21665 | 21715 | 60 | 110 | 150 | 1119 | -12 | ||
| 2109 | 21545 | 21700 | 21830 | 21525 | 21565 | 21650 | 20 | 105 | 164 | 1021 | 10 | ||
| 2110 | 21475 | 21590 | 21670 | 21545 | 21610 | 21590 | 135 | 115 | 22 | 199 | -7 | ||
| 2111 | 21395 | 21520 | 21520 | 21505 | 21505 | 21515 | 110 | 120 | 3 | 96 | -1 | ||
| 2112 | 21415 | 21535 | 21535 | 120 | 120 | 0 | 105 | 0 | |||||
| 2201 | 21355 | 21560 | 21560 | 21420 | 21420 | 21435 | 65 | 80 | 15 | 72 | -8 | ||
| 2202 | 21325 | 21415 | 21415 | 21415 | 21415 | 21415 | 90 | 90 | 1 | 20 | 1 | ||
| 2203 | 21240 | 21495 | 21495 | 21495 | 21495 | 21495 | 255 | 255 | 1 | 9 | -1 | ||
| Total | 223964 | 153648 / -3348 | |||||||||||
豫公网安备41010502003434号