| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2111 | 70940 | 71060 | 71090 | 70350 | 70730 | 70570 | -210 | -370 | 18675 | 14765 | -4380 | |
| 2112 | 70520 | 70950 | 70960 | 69720 | 70330 | 70180 | -190 | -340 | 108019 | 151805 | -1761 | ||
| 2201 | 70170 | 70680 | 70680 | 69470 | 70000 | 69900 | -170 | -270 | 46954 | 106278 | 3121 | ||
| 2202 | 69990 | 70470 | 70480 | 69330 | 69860 | 69770 | -130 | -220 | 12141 | 44530 | 1209 | ||
| 2203 | 69870 | 70390 | 70400 | 69300 | 69770 | 69760 | -100 | -110 | 4261 | 26841 | 517 | ||
| 2204 | 69760 | 70120 | 70360 | 69230 | 69790 | 69740 | 30 | -20 | 732 | 7882 | 282 | ||
| 2205 | 69940 | 70300 | 70300 | 69220 | 69820 | 69670 | -120 | -270 | 714 | 3472 | 247 | ||
| 2206 | 70000 | 70010 | 70010 | 69320 | 69690 | 69710 | -310 | -290 | 144 | 2170 | 56 | ||
| 2207 | 69890 | 69960 | 69960 | 69470 | 69720 | 69730 | -170 | -160 | 232 | 1748 | -202 | ||
| 2208 | 69880 | 69800 | 69820 | 69500 | 69820 | 69680 | -60 | -200 | 28 | 552 | 16 | ||
| 2209 | 69910 | 70010 | 70200 | 69360 | 69670 | 69910 | -240 | 0 | 39 | 1773 | 3 | ||
| 2210 | 69930 | 70310 | 70310 | 69210 | 69800 | 69760 | -130 | -170 | 31 | 3741 | 15 | ||
| Total | 191970 | 365557 / -877 | |||||||||||
|
Aluminium
|
2111 | 18995 | 18955 | 18955 | 18530 | 18860 | 18705 | -135 | -290 | 16085 | 21120 | -50 | |
| 2112 | 19045 | 19030 | 19060 | 18550 | 18895 | 18770 | -150 | -275 | 316810 | 194232 | 1837 | ||
| 2201 | 19065 | 19075 | 19080 | 18580 | 18905 | 18795 | -160 | -270 | 289887 | 155700 | 1617 | ||
| 2202 | 19075 | 19070 | 19085 | 18610 | 18930 | 18820 | -145 | -255 | 46362 | 79984 | 1268 | ||
| 2203 | 19125 | 19185 | 19185 | 18660 | 18980 | 18865 | -145 | -260 | 23670 | 42324 | 4668 | ||
| 2204 | 19110 | 19190 | 19190 | 18710 | 19010 | 18875 | -100 | -235 | 1921 | 19728 | 961 | ||
| 2205 | 19205 | 19155 | 19185 | 18715 | 19025 | 18945 | -180 | -260 | 2969 | 16728 | 710 | ||
| 2206 | 19195 | 19255 | 19255 | 18780 | 19115 | 18890 | -80 | -305 | 311 | 12182 | 202 | ||
| 2207 | 19185 | 19140 | 19160 | 18810 | 19085 | 18980 | -100 | -205 | 244 | 7308 | 160 | ||
| 2208 | 19300 | 19185 | 19185 | 18950 | 19105 | 18990 | -195 | -310 | 256 | 8073 | 122 | ||
| 2209 | 19375 | 19180 | 19210 | 18890 | 19145 | 19000 | -230 | -375 | 83 | 5999 | -6 | ||
| 2210 | 19315 | 19500 | 19500 | 18890 | 19250 | 19175 | -65 | -140 | 71 | 718 | 3 | ||
| Total | 698669 | 564096 / 11492 | |||||||||||
|
Zinc
|
2111 | 23100 | 23565 | 23565 | 23020 | 23345 | 23295 | 245 | 195 | 1510 | 2770 | -745 | |
| 2112 | 23085 | 23310 | 23580 | 22965 | 23330 | 23250 | 245 | 165 | 156834 | 75078 | 670 | ||
| 2201 | 23080 | 23330 | 23525 | 22960 | 23315 | 23225 | 235 | 145 | 128123 | 51823 | 4460 | ||
| 2202 | 23100 | 23365 | 23530 | 22960 | 23320 | 23250 | 220 | 150 | 20225 | 23636 | 963 | ||
| 2203 | 23110 | 23360 | 23530 | 22965 | 23320 | 23225 | 210 | 115 | 2799 | 9650 | 1039 | ||
| 2204 | 23030 | 23410 | 23480 | 23005 | 23325 | 23270 | 295 | 240 | 46 | 2440 | 12 | ||
| 2205 | 23105 | 23485 | 23560 | 22965 | 23320 | 23245 | 215 | 140 | 1512 | 6171 | 1231 | ||
| 2206 | 23040 | 23235 | 23370 | 23015 | 23355 | 23085 | 315 | 45 | 55 | 4817 | 34 | ||
| 2207 | 22910 | 23200 | 23265 | 22910 | 23265 | 23080 | 355 | 170 | 15 | 100 | -1 | ||
| 2208 | 23000 | 23270 | 23270 | 23030 | 23270 | 23170 | 270 | 170 | 8 | 1023 | -5 | ||
| 2209 | 22935 | 23205 | 23205 | 23090 | 23090 | 23150 | 155 | 215 | 9 | 936 | 4 | ||
| 2210 | 22870 | 23145 | 23425 | 23145 | 23425 | 23260 | 555 | 390 | 4 | 21 | 1 | ||
| Total | 311140 | 178465 / 7663 | |||||||||||
豫公网安备41010502003434号