| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 70320 | 69110 | 69490 | 68380 | 68450 | 69020 | -1870 | -1300 | 151836 | 126238 | -4328 | |
| 2108 | 70530 | 69150 | 69670 | 68570 | 68620 | 69200 | -1910 | -1330 | 82876 | 97867 | 4896 | ||
| 2109 | 70770 | 69300 | 69860 | 68720 | 68770 | 69340 | -2000 | -1430 | 35311 | 52897 | 3942 | ||
| 2110 | 70980 | 69620 | 70040 | 68850 | 68860 | 69450 | -2120 | -1530 | 16670 | 21957 | 4312 | ||
| 2111 | 70940 | 70000 | 70190 | 69010 | 69040 | 69480 | -1900 | -1460 | 4623 | 8863 | 956 | ||
| 2112 | 70990 | 70020 | 70350 | 69150 | 69220 | 69670 | -1770 | -1320 | 7086 | 8889 | 370 | ||
| 2201 | 71040 | 70500 | 70590 | 69360 | 69420 | 70100 | -1620 | -940 | 3033 | 5464 | 1020 | ||
| 2202 | 71210 | 70230 | 70690 | 69530 | 69660 | 69970 | -1550 | -1240 | 1446 | 2241 | 955 | ||
| 2203 | 71240 | 70680 | 70800 | 69780 | 69780 | 70370 | -1460 | -870 | 274 | 671 | 106 | ||
| 2204 | 71430 | 69590 | 70790 | 69590 | 69950 | 70450 | -1480 | -980 | 107 | 360 | 52 | ||
| 2205 | 71550 | 70230 | 70800 | 69850 | 69880 | 70400 | -1670 | -1150 | 75 | 256 | 29 | ||
| 2206 | 71550 | 70600 | 70890 | 69580 | 69580 | 70520 | -1970 | -1030 | 35 | 25 | 25 | ||
| Total | 303372 | 325728 / 12335 | |||||||||||
|
Aluminium
|
2107 | 18935 | 18915 | 18975 | 18465 | 18590 | 18735 | -345 | -200 | 253924 | 167288 | -20652 | |
| 2108 | 18920 | 18820 | 18960 | 18445 | 18575 | 18710 | -345 | -210 | 122550 | 166078 | -2748 | ||
| 2109 | 18890 | 18730 | 18915 | 18405 | 18520 | 18670 | -370 | -220 | 35870 | 64233 | 1639 | ||
| 2110 | 18870 | 18795 | 18865 | 18350 | 18445 | 18605 | -425 | -265 | 11704 | 24840 | 1245 | ||
| 2111 | 18830 | 18760 | 18825 | 18335 | 18450 | 18510 | -380 | -320 | 610 | 6085 | -4 | ||
| 2112 | 18820 | 18695 | 18800 | 18300 | 18425 | 18400 | -395 | -420 | 676 | 3880 | 4 | ||
| 2201 | 18800 | 18735 | 18735 | 18310 | 18440 | 18570 | -360 | -230 | 270 | 1670 | 55 | ||
| 2202 | 18730 | 18600 | 18655 | 18275 | 18340 | 18595 | -390 | -135 | 31 | 627 | -8 | ||
| 2203 | 18680 | 18610 | 18610 | 18280 | 18280 | 18475 | -400 | -205 | 3 | 203 | 0 | ||
| 2204 | 18670 | 18580 | 18580 | 18490 | 18490 | 18520 | -180 | -150 | 3 | 139 | 1 | ||
| 2205 | 18595 | 18570 | 18620 | 18255 | 18255 | 18500 | -340 | -95 | 6 | 180 | 3 | ||
| 2206 | 18595 | 18595 | 18595 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 425647 | 435223 / -20465 | |||||||||||
|
Zinc
|
2107 | 22500 | 22480 | 22795 | 22300 | 22310 | 22555 | -190 | 55 | 214117 | 80864 | 1049 | |
| 2108 | 22475 | 22375 | 22750 | 22260 | 22270 | 22520 | -205 | 45 | 92130 | 51317 | 4149 | ||
| 2109 | 22435 | 22340 | 22710 | 22240 | 22240 | 22475 | -195 | 40 | 22513 | 17157 | 1245 | ||
| 2110 | 22380 | 22180 | 22665 | 22180 | 22220 | 22495 | -160 | 115 | 2038 | 3149 | 834 | ||
| 2111 | 22340 | 22385 | 22600 | 22200 | 22200 | 22440 | -140 | 100 | 93 | 478 | 11 | ||
| 2112 | 22415 | 22300 | 22535 | 22140 | 22170 | 22330 | -245 | -85 | 31 | 402 | 5 | ||
| 2201 | 22350 | 22365 | 22525 | 22080 | 22080 | 22435 | -270 | 85 | 28 | 288 | 7 | ||
| 2202 | 22295 | 22300 | 22300 | 22100 | 22100 | 22230 | -195 | -65 | 6 | 33 | -3 | ||
| 2203 | 22230 | 22175 | 22215 | 22040 | 22040 | 22105 | -190 | -125 | 5 | 35 | -4 | ||
| 2204 | 22040 | 22200 | 22370 | 21950 | 21950 | 22200 | -90 | 160 | 4 | 45 | -1 | ||
| 2205 | 22115 | 22170 | 22325 | 22170 | 22325 | 22245 | 210 | 130 | 2 | 46 | 1 | ||
| 2206 | 22115 | 22115 | 22115 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 330967 | 153814 / 7293 | |||||||||||
豫公网安备41010502003434号