| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2209 | 63670 | 63820 | 63820 | 62860 | 62920 | 63070 | -750 | -600 | 16280 | 4360 | -10190 |
| 2210 | 63160 | 62920 | 63050 | 62120 | 62280 | 62490 | -880 | -670 | 123846 | 157446 | -2002 | |
| 2211 | 62730 | 62500 | 62550 | 61650 | 61780 | 62010 | -950 | -720 | 40995 | 99585 | 3614 | |
| 2212 | 62370 | 62080 | 62160 | 61240 | 61410 | 61590 | -960 | -780 | 15855 | 75096 | 2067 | |
| 2301 | 62090 | 62090 | 62090 | 60950 | 61100 | 61280 | -990 | -810 | 5098 | 35067 | 718 | |
| 2302 | 61890 | 61310 | 61600 | 60810 | 60940 | 61090 | -950 | -800 | 1543 | 12849 | 472 | |
| 2303 | 61900 | 61490 | 61490 | 60710 | 60890 | 61050 | -1010 | -850 | 558 | 15763 | 173 | |
| 2304 | 61690 | 61150 | 61230 | 60640 | 60790 | 60920 | -900 | -770 | 349 | 3769 | 79 | |
| 2305 | 61550 | 61650 | 61650 | 60590 | 60710 | 61010 | -840 | -540 | 373 | 3594 | 22 | |
| 2306 | 61570 | 61520 | 61520 | 60530 | 60730 | 60870 | -840 | -700 | 79 | 4549 | 11 | |
| 2307 | 61500 | 60820 | 61000 | 60500 | 60600 | 60770 | -900 | -730 | 43 | 2339 | 27 | |
| 2308 | 61430 | 60800 | 61080 | 60490 | 60590 | 60660 | -840 | -770 | 76 | 691 | 48 | |
| Total | 205095 | 415108 / -4961 | ||||||||||
| Aluminum | 2209 | 18780 | 18660 | 18760 | 18505 | 18580 | 18620 | -200 | -160 | 5140 | 9800 | -2745 |
| 2210 | 18790 | 18790 | 18790 | 18555 | 18625 | 18665 | -165 | -125 | 191712 | 170451 | -3391 | |
| 2211 | 18685 | 18715 | 18715 | 18470 | 18560 | 18585 | -125 | -100 | 65438 | 105779 | 3388 | |
| 2212 | 18595 | 18610 | 18610 | 18395 | 18500 | 18505 | -95 | -90 | 23902 | 51538 | 3354 | |
| 2301 | 18530 | 18525 | 18545 | 18330 | 18445 | 18435 | -85 | -95 | 7189 | 26227 | 868 | |
| 2302 | 18460 | 18435 | 18495 | 18300 | 18410 | 18395 | -50 | -65 | 609 | 5918 | 178 | |
| 2303 | 18480 | 18410 | 18475 | 18335 | 18390 | 18405 | -90 | -75 | 218 | 7888 | 38 | |
| 2304 | 18450 | 18380 | 18475 | 18360 | 18415 | 18390 | -35 | -60 | 223 | 2430 | 85 | |
| 2305 | 18465 | 18400 | 18485 | 18290 | 18410 | 18385 | -55 | -80 | 144 | 3948 | 39 | |
| 2306 | 18410 | 18395 | 18470 | 18300 | 18430 | 18395 | 20 | -15 | 327 | 5955 | 264 | |
| 2307 | 18460 | 18420 | 18420 | 18340 | 18420 | 18370 | -40 | -90 | 8 | 146 | 2 | |
| 2308 | 18410 | 18400 | 18415 | 18300 | 18390 | 18365 | -20 | -45 | 25 | 149 | 18 | |
| Total | 294935 | 390229 / 2098 | ||||||||||
| Zinc | 2209 | 25120 | 24925 | 25430 | 24925 | 25215 | 25150 | 95 | 30 | 3290 | 4520 | -1990 |
| 2210 | 24805 | 24800 | 25125 | 24655 | 24760 | 24815 | -45 | 10 | 174186 | 119302 | 681 | |
| 2211 | 24405 | 24495 | 24695 | 24240 | 24335 | 24395 | -70 | -10 | 60567 | 61131 | 4623 | |
| 2212 | 24020 | 24045 | 24295 | 23850 | 23940 | 24005 | -80 | -15 | 16617 | 21055 | 177 | |
| 2301 | 23720 | 23600 | 23940 | 23505 | 23620 | 23670 | -100 | -50 | 1843 | 7711 | -18 | |
| 2302 | 23495 | 23160 | 23585 | 23155 | 23305 | 23390 | -190 | -105 | 145 | 3325 | 15 | |
| 2303 | 23375 | 23225 | 23240 | 23140 | 23240 | 23170 | -135 | -205 | 23 | 2338 | -2 | |
| 2304 | 23325 | 23185 | 23190 | 22120 | 23075 | 23075 | -250 | -250 | 40 | 1120 | 24 | |
| 2305 | 23085 | 22930 | 23100 | 22805 | 22865 | 22935 | -220 | -150 | 35 | 705 | -2 | |
| 2306 | 22885 | 22875 | 22875 | 22780 | 22835 | 22820 | -50 | -65 | 10 | 1714 | -2 | |
| 2307 | 22830 | 22780 | 22780 | 22765 | 22765 | 22770 | -65 | -60 | 5 | 72 | -1 | |
| 2308 | 22780 | 22860 | 23000 | 22645 | 22720 | 22775 | -60 | -5 | 7 | 20 | 1 | |
| Total | 256768 | 223013 / 3506 | ||||||||||
豫公网安备41010502003434号