| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2201 | 69280 | 69210 | 69460 | 68500 | 68630 | 69010 | -650 | -270 | 63223 | 99719 | -7052 | |
| 2202 | 69150 | 69260 | 69350 | 68380 | 68500 | 68880 | -650 | -270 | 71980 | 132955 | 4653 | ||
| 2203 | 69110 | 69000 | 69300 | 68350 | 68470 | 68860 | -640 | -250 | 17506 | 77200 | 1050 | ||
| 2204 | 69140 | 69100 | 69310 | 68370 | 68480 | 68880 | -660 | -260 | 3972 | 21151 | 413 | ||
| 2205 | 69130 | 69100 | 69290 | 68350 | 68480 | 68790 | -650 | -340 | 1926 | 11045 | 178 | ||
| 2206 | 69160 | 69180 | 69300 | 68360 | 68470 | 68790 | -690 | -370 | 550 | 6021 | 19 | ||
| 2207 | 69170 | 69230 | 69270 | 68490 | 68510 | 68660 | -660 | -510 | 195 | 2870 | 122 | ||
| 2208 | 69090 | 68960 | 68960 | 68600 | 68600 | 68890 | -490 | -200 | 28 | 2495 | 5 | ||
| 2209 | 69170 | 69110 | 69110 | 68560 | 68650 | 68930 | -520 | -240 | 111 | 3673 | -69 | ||
| 2210 | 69050 | 69250 | 69270 | 68390 | 68470 | 68760 | -580 | -290 | 129 | 7277 | -64 | ||
| 2211 | 69120 | 69100 | 69100 | 68920 | 68920 | 69000 | -200 | -120 | 3 | 136 | -2 | ||
| 2212 | 68910 | 69130 | 69200 | 68570 | 68570 | 69020 | -340 | 110 | 8 | 134 | 2 | ||
| Total | 159631 | 364676 / -745 | |||||||||||
|
Aluminium
|
2201 | 19485 | 19785 | 19845 | 19575 | 19605 | 19710 | 120 | 225 | 261630 | 125679 | -9437 | |
| 2202 | 19530 | 19770 | 19890 | 19600 | 19625 | 19750 | 95 | 220 | 213429 | 204587 | -423 | ||
| 2203 | 19560 | 19815 | 19925 | 19640 | 19655 | 19785 | 95 | 225 | 44041 | 87892 | 1003 | ||
| 2204 | 19600 | 19860 | 19960 | 19675 | 19695 | 19820 | 95 | 220 | 11479 | 38506 | 989 | ||
| 2205 | 19665 | 19980 | 20000 | 19690 | 19725 | 19835 | 60 | 170 | 4918 | 19488 | 498 | ||
| 2206 | 19720 | 19870 | 20035 | 19725 | 19745 | 19875 | 25 | 155 | 784 | 12940 | 404 | ||
| 2207 | 19735 | 19910 | 20020 | 19825 | 19825 | 19925 | 90 | 190 | 53 | 3482 | 6 | ||
| 2208 | 19510 | 19980 | 20030 | 19770 | 19770 | 19915 | 260 | 405 | 91 | 5576 | 0 | ||
| 2209 | 19610 | 19995 | 20050 | 19785 | 19805 | 19905 | 195 | 295 | 1675 | 3578 | -1456 | ||
| 2210 | 19710 | 19990 | 20025 | 19905 | 19905 | 19970 | 195 | 260 | 16 | 768 | 2 | ||
| 2211 | 19760 | 20010 | 20010 | 19870 | 19890 | 19930 | 130 | 170 | 9 | 116 | 1 | ||
| 2212 | 19875 | 19995 | 20010 | 19900 | 19900 | 19960 | 25 | 85 | 28 | 67 | 7 | ||
| Total | 538153 | 502679 / -8406 | |||||||||||
|
Zinc
|
2201 | 23920 | 24010 | 24125 | 23455 | 23480 | 23805 | -440 | -115 | 175985 | 61488 | -11481 | |
| 2202 | 23970 | 24100 | 24175 | 23520 | 23540 | 23860 | -430 | -110 | 112783 | 79325 | 3330 | ||
| 2203 | 23980 | 23955 | 24205 | 23565 | 23585 | 23895 | -395 | -85 | 25891 | 38558 | 1294 | ||
| 2204 | 24030 | 24090 | 24210 | 23595 | 23615 | 23950 | -415 | -80 | 1408 | 8115 | 223 | ||
| 2205 | 24000 | 24075 | 24230 | 23605 | 23615 | 23900 | -385 | -100 | 1254 | 6918 | 76 | ||
| 2206 | 24040 | 24045 | 24185 | 23600 | 23640 | 24050 | -400 | 10 | 145 | 3408 | 24 | ||
| 2207 | 23885 | 23885 | 23885 | 0 | 0 | 0 | 122 | 0 | |||||
| 2208 | 23620 | 23805 | 23805 | 23625 | 23625 | 23625 | 5 | 5 | 152 | 230 | -148 | ||
| 2209 | 23945 | 24090 | 24100 | 23600 | 23600 | 23725 | -345 | -220 | 131 | 343 | -98 | ||
| 2210 | 23885 | 24110 | 24110 | 23820 | 23820 | 24045 | -65 | 160 | 5 | 328 | -2 | ||
| 2211 | 23965 | 24000 | 24105 | 23675 | 23675 | 23845 | -290 | -120 | 19 | 34 | 7 | ||
| 2212 | 24090 | 24090 | 24090 | 0 | 0 | 0 | 7 | 0 | |||||
| Total | 317773 | 198876 / -6775 | |||||||||||
豫公网安备41010502003434号