| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2108 | 68950 | 67450 | 68370 | 67400 | 68130 | 67910 | -820 | -1040 | 111283 | 102737 | -1150 | |
| 2109 | 69050 | 67600 | 68440 | 67400 | 68210 | 67970 | -840 | -1080 | 82323 | 88718 | 3501 | ||
| 2110 | 69130 | 67690 | 68490 | 67500 | 68250 | 68060 | -880 | -1070 | 18047 | 43296 | 1922 | ||
| 2111 | 69240 | 67830 | 68550 | 67580 | 68300 | 68120 | -940 | -1120 | 4495 | 23169 | 844 | ||
| 2112 | 69310 | 68010 | 68600 | 67700 | 68360 | 68180 | -950 | -1130 | 2488 | 13501 | 111 | ||
| 2201 | 69300 | 67940 | 68690 | 67880 | 68510 | 68350 | -790 | -950 | 592 | 6943 | 105 | ||
| 2202 | 69550 | 68200 | 68780 | 68200 | 68660 | 68500 | -890 | -1050 | 155 | 2616 | 29 | ||
| 2203 | 69830 | 68380 | 68850 | 68330 | 68800 | 68570 | -1030 | -1260 | 52 | 1203 | 18 | ||
| 2204 | 69840 | 68480 | 69090 | 68480 | 69090 | 68740 | -750 | -1100 | 79 | 584 | 27 | ||
| 2205 | 69950 | 68770 | 69210 | 68570 | 69030 | 68970 | -920 | -980 | 108 | 397 | 27 | ||
| 2206 | 70080 | 68660 | 69190 | 68660 | 69070 | 68940 | -1010 | -1140 | 23 | 214 | 2 | ||
| 2207 | 69520 | 68320 | 69390 | 68320 | 69150 | 68970 | -370 | -550 | 9 | 7 | 6 | ||
| Total | 219654 | 283385 / 5442 | |||||||||||
|
Aluminium
|
2108 | 19370 | 19100 | 19150 | 18955 | 19075 | 19045 | -295 | -325 | 217662 | 155823 | -37390 | |
| 2109 | 19370 | 19130 | 19150 | 18960 | 19090 | 19060 | -280 | -310 | 180255 | 217117 | 4924 | ||
| 2110 | 19350 | 19000 | 19140 | 18960 | 19080 | 19045 | -270 | -305 | 38464 | 70498 | 4210 | ||
| 2111 | 19320 | 18980 | 19120 | 18935 | 19070 | 19030 | -250 | -290 | 8180 | 19972 | -778 | ||
| 2112 | 19260 | 19005 | 19090 | 18905 | 19030 | 18995 | -230 | -265 | 1537 | 7816 | -264 | ||
| 2201 | 19265 | 18925 | 19115 | 18805 | 18990 | 18990 | -275 | -275 | 994 | 3231 | -229 | ||
| 2202 | 19240 | 18950 | 19005 | 18880 | 19005 | 18920 | -235 | -320 | 50 | 780 | 5 | ||
| 2203 | 19195 | 18970 | 19020 | 18875 | 19020 | 18915 | -175 | -280 | 22 | 411 | 10 | ||
| 2204 | 19230 | 19005 | 19045 | 18845 | 19045 | 18930 | -185 | -300 | 12 | 157 | 5 | ||
| 2205 | 19185 | 18900 | 18960 | 18810 | 18910 | 18875 | -275 | -310 | 8 | 201 | -3 | ||
| 2206 | 19185 | 18830 | 18830 | 18830 | 18830 | 18830 | -355 | -355 | 1 | 109 | 0 | ||
| 2207 | 19085 | 18825 | 18825 | 18825 | 18825 | 18825 | -260 | -260 | 1 | 4 | 1 | ||
| Total | 447186 | 476119 / -29509 | |||||||||||
|
Zinc
|
2108 | 22525 | 22295 | 22615 | 22280 | 22545 | 22480 | 20 | -45 | 135665 | 94989 | 8245 | |
| 2109 | 22480 | 22255 | 22555 | 22245 | 22490 | 22430 | 10 | -50 | 73127 | 69400 | 8781 | ||
| 2110 | 22455 | 22280 | 22520 | 22200 | 22470 | 22405 | 15 | -50 | 15518 | 19710 | 2315 | ||
| 2111 | 22440 | 22265 | 22490 | 22250 | 22440 | 22390 | 0 | -50 | 741 | 3423 | 145 | ||
| 2112 | 22420 | 22255 | 22420 | 22255 | 22400 | 22345 | -20 | -75 | 36 | 498 | 22 | ||
| 2201 | 22360 | 21935 | 22325 | 21935 | 22305 | 22190 | -55 | -170 | 10 | 284 | 0 | ||
| 2202 | 22350 | 22350 | 22350 | 0 | 0 | 0 | 26 | 0 | |||||
| 2203 | 22325 | 22215 | 22215 | 22215 | 22215 | 22215 | -110 | -110 | 1 | 29 | 0 | ||
| 2204 | 22245 | 22245 | 22245 | 0 | 0 | 0 | 41 | 0 | |||||
| 2205 | 22215 | 22170 | 22290 | 22165 | 22290 | 22195 | 75 | -20 | 6 | 45 | -4 | ||
| 2206 | 22185 | 22150 | 22280 | 22150 | 22280 | 22180 | 95 | -5 | 4 | 11 | 2 | ||
| 2207 | 21840 | 21860 | 21860 | 20 | 20 | 0 | 0 | 0 | |||||
| Total | 225108 | 188456 / 19506 | |||||||||||
豫公网安备41010502003434号