| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2107 | 68340 | 68500 | 68670 | 67620 | 67990 | 68080 | -350 | -260 | 33563 | 46097 | -6754 | |
| 2108 | 68490 | 68650 | 68820 | 67720 | 68150 | 68260 | -340 | -230 | 98558 | 122235 | 2605 | ||
| 2109 | 68660 | 68810 | 68980 | 67900 | 68290 | 68410 | -370 | -250 | 24295 | 63432 | 979 | ||
| 2110 | 68750 | 68860 | 69070 | 68010 | 68360 | 68480 | -390 | -270 | 5466 | 30079 | 91 | ||
| 2111 | 68740 | 68920 | 69100 | 68060 | 68500 | 68590 | -240 | -150 | 854 | 15653 | 33 | ||
| 2112 | 68880 | 68990 | 69200 | 68150 | 68550 | 68670 | -330 | -210 | 804 | 11147 | -40 | ||
| 2201 | 69060 | 69030 | 69320 | 68320 | 68730 | 68720 | -330 | -340 | 216 | 5853 | 68 | ||
| 2202 | 69240 | 69140 | 69200 | 68600 | 68800 | 68750 | -440 | -490 | 52 | 2219 | 11 | ||
| 2203 | 69190 | 69460 | 69510 | 68580 | 69020 | 68840 | -170 | -350 | 55 | 916 | 6 | ||
| 2204 | 69520 | 69310 | 69310 | 68660 | 68830 | 69090 | -690 | -430 | 13 | 571 | -8 | ||
| 2205 | 69520 | 69610 | 69680 | 68760 | 69070 | 69260 | -450 | -260 | 57 | 409 | 35 | ||
| 2206 | 69610 | 69770 | 69770 | 68980 | 69120 | 69230 | -490 | -380 | 23 | 154 | -2 | ||
| Total | 163956 | 298765 / -2976 | |||||||||||
|
Aluminium
|
2107 | 18905 | 18860 | 18985 | 18760 | 18805 | 18850 | -100 | -55 | 33467 | 56339 | -6455 | |
| 2108 | 18925 | 18875 | 18990 | 18750 | 18820 | 18855 | -105 | -70 | 202661 | 217312 | -10531 | ||
| 2109 | 18905 | 18830 | 18985 | 18760 | 18820 | 18860 | -85 | -45 | 64313 | 115681 | 8649 | ||
| 2110 | 18890 | 18855 | 18980 | 18750 | 18810 | 18845 | -80 | -45 | 15013 | 40562 | 3169 | ||
| 2111 | 18895 | 18820 | 18980 | 18745 | 18780 | 18840 | -115 | -55 | 2461 | 10613 | 546 | ||
| 2112 | 18845 | 18815 | 18895 | 18720 | 18740 | 18815 | -105 | -30 | 590 | 5329 | 213 | ||
| 2201 | 18800 | 18790 | 18900 | 18680 | 18760 | 18770 | -40 | -30 | 94 | 2037 | 50 | ||
| 2202 | 18795 | 18680 | 18820 | 18680 | 18750 | 18785 | -45 | -10 | 17 | 734 | 12 | ||
| 2203 | 18790 | 18800 | 18800 | 18700 | 18700 | 18720 | -90 | -70 | 25 | 255 | 7 | ||
| 2204 | 18740 | 18740 | 18740 | 0 | 0 | 0 | 151 | 0 | |||||
| 2205 | 18670 | 18730 | 18760 | 18630 | 18630 | 18700 | -40 | 30 | 19 | 160 | 3 | ||
| 2206 | 18740 | 18655 | 18750 | 18620 | 18670 | 18675 | -70 | -65 | 42 | 50 | 19 | ||
| Total | 318702 | 449223 / -4318 | |||||||||||
|
Zinc
|
2107 | 21820 | 21770 | 21940 | 21675 | 21890 | 21805 | 70 | -15 | 24818 | 15120 | -5770 | |
| 2108 | 21840 | 21745 | 21955 | 21670 | 21905 | 21820 | 65 | -20 | 183375 | 102120 | 1291 | ||
| 2109 | 21850 | 21760 | 21950 | 21680 | 21900 | 21825 | 50 | -25 | 34636 | 33674 | 2374 | ||
| 2110 | 21840 | 21760 | 21925 | 21675 | 21895 | 21800 | 55 | -40 | 3765 | 6787 | -189 | ||
| 2111 | 21800 | 21750 | 21900 | 21680 | 21850 | 21820 | 50 | 20 | 381 | 839 | 114 | ||
| 2112 | 21780 | 21720 | 21845 | 21655 | 21845 | 21760 | 65 | -20 | 89 | 372 | -17 | ||
| 2201 | 21810 | 21735 | 21845 | 21600 | 21845 | 21690 | 35 | -120 | 27 | 311 | 5 | ||
| 2202 | 21745 | 21680 | 21720 | 21660 | 21660 | 21685 | -85 | -60 | 4 | 29 | 0 | ||
| 2203 | 21750 | 21600 | 21660 | 21600 | 21660 | 21630 | -90 | -120 | 2 | 31 | -1 | ||
| 2204 | 21655 | 21565 | 21725 | 21565 | 21725 | 21640 | 70 | -15 | 5 | 45 | 0 | ||
| 2205 | 21595 | 21660 | 21660 | 21660 | 21660 | 21660 | 65 | 65 | 1 | 51 | -1 | ||
| 2206 | 21620 | 21620 | 21620 | 0 | 0 | 0 | 2 | 0 | |||||
| Total | 247103 | 159381 / -2194 | |||||||||||
豫公网安备41010502003434号