| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
2112 | 70300 | 70720 | 70830 | 69620 | 69910 | 70190 | -390 | -110 | 34475 | 48955 | -6675 | |
| 2201 | 69860 | 70410 | 70530 | 69170 | 69450 | 69850 | -410 | -10 | 121960 | 155294 | -6855 | ||
| 2202 | 69770 | 70200 | 70460 | 69120 | 69400 | 69820 | -370 | 50 | 38489 | 90412 | 3613 | ||
| 2203 | 69800 | 70300 | 70420 | 69100 | 69370 | 69880 | -430 | 80 | 15430 | 52305 | 5002 | ||
| 2204 | 69840 | 70370 | 70380 | 69090 | 69330 | 69740 | -510 | -100 | 2920 | 12968 | 680 | ||
| 2205 | 69800 | 70160 | 70330 | 69000 | 69300 | 69610 | -500 | -190 | 2304 | 7326 | 845 | ||
| 2206 | 69720 | 70100 | 70350 | 69110 | 69180 | 69600 | -540 | -120 | 402 | 4812 | 91 | ||
| 2207 | 69750 | 70090 | 70340 | 68980 | 69250 | 69440 | -500 | -310 | 92 | 2206 | 33 | ||
| 2208 | 69870 | 70260 | 70260 | 69160 | 69310 | 69330 | -560 | -540 | 21 | 879 | 11 | ||
| 2209 | 69690 | 70250 | 70250 | 68990 | 69300 | 69290 | -390 | -400 | 39 | 3244 | 3 | ||
| 2210 | 69720 | 70070 | 70250 | 69000 | 69220 | 69520 | -500 | -200 | 44 | 7366 | -7 | ||
| 2211 | 69860 | 70040 | 70200 | 69210 | 69210 | 69740 | -650 | -120 | 5 | 113 | -2 | ||
| Total | 216181 | 385880 / -3261 | |||||||||||
|
Aluminium
|
2112 | 18905 | 19060 | 19215 | 18745 | 18850 | 18945 | -55 | 40 | 26558 | 51991 | -8175 | |
| 2201 | 18870 | 19015 | 19250 | 18750 | 18905 | 18995 | 35 | 125 | 389118 | 203468 | -1343 | ||
| 2202 | 18940 | 19055 | 19290 | 18790 | 18950 | 19015 | 10 | 75 | 141461 | 103431 | 2322 | ||
| 2203 | 18985 | 19205 | 19325 | 18835 | 18985 | 19060 | 0 | 75 | 30548 | 66630 | 1822 | ||
| 2204 | 19030 | 19180 | 19365 | 18890 | 19030 | 19170 | 0 | 140 | 7307 | 25673 | 2510 | ||
| 2205 | 19020 | 19210 | 19400 | 18920 | 19065 | 19145 | 45 | 125 | 2433 | 18200 | 560 | ||
| 2206 | 19115 | 19265 | 19400 | 18965 | 19110 | 19200 | -5 | 85 | 119 | 9953 | 13 | ||
| 2207 | 19160 | 19270 | 19415 | 18990 | 19140 | 19195 | -20 | 35 | 1041 | 3661 | -999 | ||
| 2208 | 19165 | 19345 | 19495 | 19000 | 19000 | 19210 | -165 | 45 | 1030 | 8071 | -1004 | ||
| 2209 | 19155 | 19350 | 19500 | 19045 | 19135 | 19205 | -20 | 50 | 62 | 6287 | 5 | ||
| 2210 | 19220 | 19305 | 19500 | 19055 | 19135 | 19280 | -85 | 60 | 18 | 739 | -2 | ||
| 2211 | 19145 | 19500 | 19545 | 19215 | 19215 | 19380 | 70 | 235 | 7 | 57 | 4 | ||
| Total | 599702 | 498161 / -4287 | |||||||||||
|
Zinc
|
2112 | 22865 | 22890 | 23020 | 22770 | 22825 | 22890 | -40 | 25 | 7758 | 9049 | -2826 | |
| 2201 | 22855 | 22955 | 23040 | 22800 | 22870 | 22915 | 15 | 60 | 152390 | 78703 | 2146 | ||
| 2202 | 22865 | 22940 | 23060 | 22820 | 22895 | 22935 | 30 | 70 | 41906 | 39488 | 1351 | ||
| 2203 | 22925 | 22965 | 23075 | 22855 | 22905 | 22955 | -20 | 30 | 6658 | 20407 | 711 | ||
| 2204 | 22940 | 23025 | 23115 | 22885 | 22920 | 22995 | -20 | 55 | 736 | 4487 | -136 | ||
| 2205 | 22980 | 23005 | 23115 | 22905 | 22930 | 22980 | -50 | 0 | 1310 | 4948 | -811 | ||
| 2206 | 22935 | 23020 | 23040 | 22940 | 22940 | 22965 | 5 | 30 | 507 | 4310 | -498 | ||
| 2207 | 22950 | 22950 | 22950 | 0 | 0 | 0 | 1092 | 0 | |||||
| 2208 | 22940 | 22940 | 22940 | 0 | 0 | 0 | 1125 | 0 | |||||
| 2209 | 22845 | 22845 | 22845 | 0 | 0 | 0 | 941 | 0 | |||||
| 2210 | 22890 | 22990 | 22990 | 22930 | 22930 | 22960 | 40 | 70 | 3 | 326 | 2 | ||
| 2211 | 22920 | 22980 | 22980 | 22980 | 22980 | 22980 | 60 | 60 | 1 | 14 | 0 | ||
| Total | 211269 | 164890 / -61 | |||||||||||
豫公网安备41010502003434号