| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2106 | 70830 | 71100 | 71100 | 68550 | 70060 | 69990 | -770 | -840 | 3935 | 11960 | -1410 | |
| 2107 | 71140 | 71520 | 71560 | 69500 | 70230 | 70320 | -910 | -820 | 117291 | 130566 | -1859 | ||
| 2108 | 71390 | 71800 | 71800 | 69700 | 70450 | 70530 | -940 | -860 | 65470 | 92971 | 3388 | ||
| 2109 | 71540 | 71990 | 71990 | 69950 | 70600 | 70770 | -940 | -770 | 22071 | 48955 | 2214 | ||
| 2110 | 71690 | 72180 | 72180 | 70140 | 70770 | 70980 | -920 | -710 | 8495 | 17645 | 1895 | ||
| 2111 | 71830 | 72230 | 72230 | 70290 | 71020 | 70940 | -810 | -890 | 1168 | 7907 | 165 | ||
| 2112 | 71850 | 72350 | 72350 | 70400 | 71090 | 70990 | -760 | -860 | 1851 | 8519 | 268 | ||
| 2201 | 72140 | 72680 | 72790 | 70670 | 71310 | 71040 | -830 | -1100 | 1408 | 4444 | 778 | ||
| 2202 | 72130 | 72410 | 72410 | 70900 | 71570 | 71210 | -560 | -920 | 142 | 1286 | 57 | ||
| 2203 | 72190 | 72320 | 72330 | 71000 | 71620 | 71240 | -570 | -950 | 111 | 565 | 38 | ||
| 2204 | 72310 | 72350 | 72350 | 71000 | 71750 | 71430 | -560 | -880 | 50 | 308 | 5 | ||
| 2205 | 72400 | 73350 | 73350 | 71000 | 71710 | 71550 | -690 | -850 | 80 | 227 | 39 | ||
| Total | 222072 | 325353 / 5578 | |||||||||||
|
Aluminium
|
2106 | 18895 | 19100 | 19270 | 18855 | 19100 | 19020 | 205 | 125 | 4730 | 3250 | -3020 | |
| 2107 | 18835 | 19170 | 19170 | 18745 | 18945 | 18935 | 110 | 100 | 198840 | 187940 | -10002 | ||
| 2108 | 18820 | 19180 | 19180 | 18725 | 18920 | 18920 | 100 | 100 | 98251 | 168826 | -2010 | ||
| 2109 | 18780 | 19145 | 19160 | 18685 | 18900 | 18890 | 120 | 110 | 28008 | 62594 | 508 | ||
| 2110 | 18750 | 19060 | 19065 | 18645 | 18850 | 18870 | 100 | 120 | 9778 | 23595 | 516 | ||
| 2111 | 18740 | 18955 | 18955 | 18625 | 18860 | 18830 | 120 | 90 | 552 | 6089 | -5 | ||
| 2112 | 18765 | 18850 | 18910 | 18620 | 18765 | 18820 | 0 | 55 | 348 | 3876 | 23 | ||
| 2201 | 18645 | 18855 | 18890 | 18600 | 18675 | 18800 | 30 | 155 | 158 | 1615 | 80 | ||
| 2202 | 18610 | 18750 | 18800 | 18655 | 18655 | 18730 | 45 | 120 | 32 | 635 | 6 | ||
| 2203 | 18560 | 18780 | 18780 | 18450 | 18450 | 18680 | -110 | 120 | 5 | 203 | 0 | ||
| 2204 | 18500 | 18650 | 18695 | 18650 | 18695 | 18670 | 195 | 170 | 2 | 138 | -2 | ||
| 2205 | 18570 | 18750 | 18750 | 18500 | 18645 | 18595 | 75 | 25 | 7 | 177 | -2 | ||
| Total | 340711 | 458938 / -13908 | |||||||||||
|
Zinc
|
2106 | 22550 | 22680 | 22680 | 21765 | 22490 | 22360 | -60 | -190 | 420 | 1020 | -145 | |
| 2107 | 22550 | 22750 | 22845 | 22310 | 22460 | 22500 | -90 | -50 | 133229 | 79815 | -7636 | ||
| 2108 | 22545 | 22795 | 22805 | 22295 | 22440 | 22475 | -105 | -70 | 52471 | 47168 | -594 | ||
| 2109 | 22495 | 22810 | 22810 | 22265 | 22405 | 22435 | -90 | -60 | 12210 | 15912 | 981 | ||
| 2110 | 22530 | 22650 | 22760 | 22205 | 22360 | 22380 | -170 | -150 | 1266 | 2315 | 296 | ||
| 2111 | 22495 | 22850 | 22850 | 22180 | 22360 | 22340 | -135 | -155 | 90 | 467 | 9 | ||
| 2112 | 22405 | 22775 | 22775 | 22165 | 22165 | 22415 | -240 | 10 | 14 | 397 | -1 | ||
| 2201 | 22460 | 22490 | 22490 | 22095 | 22165 | 22350 | -295 | -110 | 8 | 281 | -3 | ||
| 2202 | 22295 | 22295 | 22295 | 0 | 0 | 0 | 36 | 0 | |||||
| 2203 | 22280 | 22160 | 22445 | 22060 | 22445 | 22230 | 165 | -50 | 5 | 39 | 0 | ||
| 2204 | 22195 | 22125 | 22125 | 21955 | 21955 | 22040 | -240 | -155 | 2 | 46 | 0 | ||
| 2205 | 22115 | 22115 | 22115 | 0 | 0 | 0 | 45 | 0 | |||||
| Total | 199715 | 147541 / -7093 | |||||||||||
豫公网安备41010502003434号