| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2212 | 66690 | 66710 | 66750 | 66000 | 66510 | 66320 | -180 | -370 | 90982 | 158047 | -8977 |
| 2301 | 66400 | 66400 | 66460 | 65620 | 66230 | 66030 | -170 | -370 | 57853 | 138557 | -1531 | |
| 2302 | 66220 | 66260 | 66310 | 65510 | 66120 | 65890 | -100 | -330 | 15966 | 57491 | 2228 | |
| 2303 | 66120 | 66170 | 66200 | 65420 | 66040 | 65780 | -80 | -340 | 8783 | 57649 | 1443 | |
| 2304 | 66100 | 66060 | 66060 | 65320 | 65930 | 65770 | -170 | -330 | 1840 | 17313 | 821 | |
| 2305 | 65950 | 65910 | 66030 | 65210 | 65820 | 65530 | -130 | -420 | 519 | 9933 | 59 | |
| 2306 | 65690 | 65810 | 65810 | 65150 | 65700 | 65460 | 10 | -230 | 227 | 6230 | 12 | |
| 2307 | 65630 | 65600 | 65690 | 65000 | 65690 | 65370 | 60 | -260 | 39 | 2840 | -4 | |
| 2308 | 65460 | 65410 | 65610 | 64880 | 65460 | 65120 | 0 | -340 | 58 | 9787 | 32 | |
| 2309 | 65260 | 65240 | 65380 | 64850 | 65380 | 65140 | 120 | -120 | 22 | 1129 | 5 | |
| 2310 | 65220 | 65300 | 65320 | 64690 | 65050 | 64980 | -170 | -240 | 72 | 1279 | -22 | |
| 2311 | 65180 | 64980 | 65100 | 64650 | 64770 | 64830 | -410 | -350 | 7 | 10 | -1 | |
| Total | 176368 | 460265 / -5935 | ||||||||||
| Aluminum | 2212 | 18910 | 18870 | 19070 | 18715 | 19015 | 18875 | 105 | -35 | 197751 | 179706 | 1729 |
| 2301 | 18875 | 18840 | 19030 | 18680 | 18985 | 18850 | 110 | -25 | 97558 | 140820 | 9563 | |
| 2302 | 18840 | 18805 | 19000 | 18655 | 18960 | 18820 | 120 | -20 | 20487 | 48355 | -20 | |
| 2303 | 18830 | 18770 | 18975 | 18645 | 18940 | 18815 | 110 | -15 | 5208 | 29998 | -360 | |
| 2304 | 18810 | 18785 | 18960 | 18635 | 18935 | 18800 | 125 | -10 | 473 | 12127 | -20 | |
| 2305 | 18795 | 18775 | 18950 | 18635 | 18940 | 18790 | 145 | -5 | 1558 | 9607 | -806 | |
| 2306 | 18800 | 18800 | 18950 | 18635 | 18935 | 18795 | 135 | -5 | 905 | 9191 | -867 | |
| 2307 | 18845 | 18665 | 18915 | 18665 | 18915 | 18825 | 70 | -20 | 8 | 393 | -2 | |
| 2308 | 18810 | 18750 | 18830 | 18655 | 18780 | 18755 | -30 | -55 | 7 | 287 | 0 | |
| 2309 | 18775 | 18630 | 18895 | 18615 | 18865 | 18750 | 90 | -25 | 22 | 336 | 9 | |
| 2310 | 18780 | 18710 | 18850 | 18645 | 18850 | 18770 | 70 | -10 | 12 | 136 | -2 | |
| 2311 | 18805 | 18860 | 18885 | 18860 | 18860 | 18870 | 55 | 65 | 31 | 28 | 24 | |
| Total | 324020 | 430984 / 9248 | ||||||||||
| Zinc | 2212 | 24360 | 24305 | 24470 | 24090 | 24420 | 24245 | 60 | -115 | 173515 | 86639 | -2653 |
| 2301 | 24075 | 24020 | 24120 | 23815 | 24085 | 23955 | 10 | -120 | 86734 | 71682 | -587 | |
| 2302 | 23845 | 23785 | 23915 | 23590 | 23860 | 23750 | 15 | -95 | 14400 | 19374 | 354 | |
| 2303 | 23720 | 23655 | 23790 | 23460 | 23725 | 23620 | 5 | -100 | 3752 | 15939 | 637 | |
| 2304 | 23670 | 23605 | 23690 | 23445 | 23640 | 23535 | -30 | -135 | 52 | 3559 | 3 | |
| 2305 | 23585 | 23590 | 23605 | 23330 | 23605 | 23495 | 20 | -90 | 183 | 3389 | -67 | |
| 2306 | 23570 | 23505 | 23505 | 23270 | 23480 | 23385 | -90 | -185 | 33 | 3440 | -6 | |
| 2307 | 23530 | 23315 | 23315 | 23235 | 23235 | 23270 | -295 | -260 | 4 | 115 | 0 | |
| 2308 | 23400 | 23250 | 23250 | 23250 | 23250 | 23250 | -150 | -150 | 1 | 63 | 0 | |
| 2309 | 23325 | 23275 | 23275 | 23055 | 23100 | 23145 | -225 | -180 | 9 | 91 | 5 | |
| 2310 | 23320 | 23310 | 23310 | 23310 | 23310 | 23310 | -10 | -10 | 1 | 39 | 0 | |
| 2311 | 23225 | 23165 | 23165 | 23165 | 23165 | 23165 | -60 | -60 | 1 | 3 | 1 | |
| Total | 278685 | 204333 / -2313 | ||||||||||
豫公网安备41010502003434号