| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2202 | 70610 | 70320 | 70560 | 69800 | 70410 | 70330 | -200 | -280 | 16140 | 23595 | -5595 |
| 2203 | 70580 | 70060 | 70590 | 69770 | 70450 | 70240 | -130 | -340 | 70633 | 129062 | 898 | |
| 2204 | 70580 | 70230 | 70550 | 69790 | 70400 | 70240 | -180 | -340 | 34235 | 79566 | 3570 | |
| 2205 | 70550 | 70090 | 70510 | 69770 | 70360 | 70210 | -190 | -340 | 10753 | 46639 | 1108 | |
| 2206 | 70540 | 70210 | 70490 | 69740 | 70320 | 70210 | -220 | -330 | 4467 | 20434 | 1365 | |
| 2207 | 70490 | 70010 | 70470 | 69700 | 70400 | 70100 | -90 | -390 | 2021 | 8066 | -1047 | |
| 2208 | 70530 | 69790 | 70420 | 69710 | 70170 | 70100 | -360 | -430 | 824 | 4452 | -246 | |
| 2209 | 70550 | 70000 | 70460 | 69750 | 70390 | 70250 | -160 | -300 | 741 | 3980 | 67 | |
| 2210 | 70570 | 70000 | 70550 | 69800 | 70410 | 70260 | -160 | -310 | 410 | 3165 | 241 | |
| 2211 | 70720 | 70290 | 70380 | 69800 | 70290 | 70270 | -430 | -450 | 170 | 2211 | 163 | |
| 2212 | 70280 | 70140 | 70360 | 70140 | 70340 | 70220 | 60 | -60 | 40 | 924 | 28 | |
| 2301 | 70450 | 69830 | 70370 | 69800 | 70160 | 70150 | -290 | -300 | 21 | 45 | 9 | |
| Total | 140455 | 322139 / 561 | ||||||||||
| Aluminum | 2202 | 22445 | 22805 | 22950 | 22660 | 22925 | 22845 | 480 | 400 | 15035 | 37505 | -3265 |
| 2203 | 22330 | 22730 | 22955 | 22605 | 22870 | 22805 | 540 | 475 | 326507 | 207957 | -275 | |
| 2204 | 22325 | 22785 | 22930 | 22550 | 22825 | 22765 | 500 | 440 | 141109 | 136603 | 8717 | |
| 2205 | 22255 | 22735 | 22860 | 22470 | 22735 | 22685 | 480 | 430 | 46210 | 64029 | 4796 | |
| 2206 | 22205 | 22550 | 22750 | 22370 | 22650 | 22575 | 445 | 370 | 10962 | 25660 | 327 | |
| 2207 | 22110 | 22580 | 22670 | 22340 | 22565 | 22530 | 455 | 420 | 925 | 4509 | -430 | |
| 2208 | 21985 | 22445 | 22620 | 22320 | 22545 | 22510 | 560 | 525 | 2518 | 4948 | -1860 | |
| 2209 | 22165 | 22550 | 22585 | 22325 | 22455 | 22480 | 290 | 315 | 323 | 9292 | -3 | |
| 2210 | 22015 | 22345 | 22550 | 22300 | 22415 | 22430 | 400 | 415 | 91 | 4533 | 43 | |
| 2211 | 22165 | 22375 | 22485 | 22295 | 22310 | 22345 | 145 | 180 | 52 | 3390 | 11 | |
| 2212 | 21770 | 22295 | 22460 | 22195 | 22330 | 22275 | 560 | 505 | 43 | 204 | 23 | |
| 2301 | 21790 | 22290 | 22415 | 22190 | 22285 | 22290 | 495 | 500 | 70 | 133 | 39 | |
| Total | 543845 | 498763 / 8123 | ||||||||||
| Zinc | 2202 | 25315 | 25345 | 25345 | 25030 | 25205 | 25130 | -110 | -185 | 3910 | 9140 | -970 |
| 2203 | 25345 | 25365 | 25390 | 25050 | 25245 | 25180 | -100 | -165 | 163389 | 106710 | -1570 | |
| 2204 | 25380 | 25545 | 25545 | 25100 | 25290 | 25220 | -90 | -160 | 82669 | 82650 | 4185 | |
| 2205 | 25380 | 25545 | 25555 | 25110 | 25290 | 25235 | -90 | -145 | 18621 | 38755 | 713 | |
| 2206 | 25390 | 25400 | 25405 | 25080 | 25255 | 25190 | -135 | -200 | 2636 | 11436 | 755 | |
| 2207 | 25400 | 25475 | 25475 | 25035 | 25230 | 25295 | -170 | -105 | 499 | 1053 | 474 | |
| 2208 | 25245 | 25000 | 25000 | 25000 | 25000 | 25000 | -245 | -245 | 1 | 288 | 0 | |
| 2209 | 25230 | 25095 | 25095 | 25020 | 25020 | 25055 | -210 | -175 | 2 | 175 | 1 | |
| 2210 | 25365 | 25125 | 25175 | 25015 | 25020 | 25085 | -345 | -280 | 5 | 137 | 1 | |
| 2211 | 25190 | 25375 | 25375 | 25150 | 25150 | 25235 | -40 | 45 | 3 | 246 | 1 | |
| 2212 | 25350 | 25370 | 25370 | 24970 | 24970 | 25115 | -380 | -235 | 7 | 32 | 3 | |
| 2301 | 25230 | 25105 | 25135 | 24970 | 25135 | 25070 | -95 | -160 | 8 | 26 | 2 | |
| Total | 271750 | 250648 / 3595 | ||||||||||
豫公网安备41010502003434号