| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2302 | 68260 | 68300 | 68320 | 67710 | 68050 | 68010 | -210 | -250 | 12345 | 15045 | -5900 |
| 2303 | 68480 | 68490 | 68560 | 67800 | 68150 | 68150 | -330 | -330 | 63680 | 146260 | -6063 | |
| 2304 | 68520 | 68410 | 68610 | 67850 | 68190 | 68210 | -330 | -310 | 28395 | 109837 | 2407 | |
| 2305 | 68510 | 68480 | 68600 | 67840 | 68160 | 68190 | -350 | -320 | 9865 | 63937 | 787 | |
| 2306 | 68400 | 68420 | 68520 | 67770 | 68070 | 68090 | -330 | -310 | 4098 | 37996 | 1501 | |
| 2307 | 68290 | 68330 | 68370 | 67700 | 68050 | 68020 | -240 | -270 | 1869 | 16005 | 811 | |
| 2308 | 68180 | 68280 | 68300 | 67610 | 68000 | 68080 | -180 | -100 | 1587 | 10961 | 851 | |
| 2309 | 68130 | 68140 | 68270 | 67530 | 67950 | 67960 | -180 | -170 | 688 | 4474 | 356 | |
| 2310 | 68060 | 68170 | 68170 | 67430 | 67880 | 67800 | -180 | -260 | 99 | 2225 | 35 | |
| 2311 | 68080 | 67390 | 68060 | 67390 | 67820 | 67740 | -260 | -340 | 175 | 3497 | 81 | |
| 2312 | 67960 | 68010 | 68010 | 67280 | 67700 | 67590 | -260 | -370 | 83 | 1492 | 3 | |
| 2401 | 67820 | 67920 | 67920 | 67140 | 67680 | 67570 | -140 | -250 | 191 | 756 | 118 | |
| Total | 123075 | 412485 / -5013 | ||||||||||
| Aluminum | 2302 | 18690 | 18610 | 18610 | 18400 | 18510 | 18495 | -180 | -195 | 6595 | 14015 | -2765 |
| 2303 | 18740 | 18575 | 18625 | 18435 | 18550 | 18535 | -190 | -205 | 159276 | 172516 | -2405 | |
| 2304 | 18765 | 18610 | 18655 | 18470 | 18585 | 18570 | -180 | -195 | 76834 | 151980 | 2287 | |
| 2305 | 18770 | 18655 | 18655 | 18470 | 18590 | 18575 | -180 | -195 | 24079 | 66445 | 3382 | |
| 2306 | 18725 | 18640 | 18640 | 18455 | 18570 | 18560 | -155 | -165 | 12573 | 48457 | 4199 | |
| 2307 | 18695 | 18615 | 18615 | 18440 | 18570 | 18545 | -125 | -150 | 5992 | 15343 | 2250 | |
| 2308 | 18645 | 18525 | 18595 | 18440 | 18595 | 18535 | -50 | -110 | 748 | 3110 | 477 | |
| 2309 | 18675 | 18550 | 18595 | 18455 | 18570 | 18545 | -105 | -130 | 528 | 1321 | 132 | |
| 2310 | 18635 | 18500 | 18580 | 18455 | 18560 | 18535 | -75 | -100 | 73 | 495 | 20 | |
| 2311 | 18620 | 18535 | 18535 | 18400 | 18520 | 18485 | -100 | -135 | 18 | 510 | 7 | |
| 2312 | 18560 | 18465 | 18525 | 18405 | 18525 | 18455 | -35 | -105 | 42 | 692 | 3 | |
| 2401 | 18635 | 18550 | 18575 | 18385 | 18475 | 18450 | -160 | -185 | 74 | 239 | 26 | |
| Total | 286832 | 475123 / 7613 | ||||||||||
| Zinc | 2302 | 23175 | 22865 | 23140 | 22850 | 22925 | 22940 | -250 | -235 | 1420 | 6135 | -360 |
| 2303 | 23265 | 23150 | 23170 | 22920 | 22960 | 23015 | -305 | -250 | 104089 | 85520 | 3174 | |
| 2304 | 23265 | 23160 | 23175 | 22930 | 22970 | 23020 | -295 | -245 | 54481 | 54072 | 3501 | |
| 2305 | 23215 | 23170 | 23170 | 22900 | 22915 | 22995 | -300 | -220 | 8637 | 27461 | 1106 | |
| 2306 | 23045 | 23040 | 23040 | 22820 | 22835 | 22900 | -210 | -145 | 1231 | 7062 | 440 | |
| 2307 | 22945 | 23055 | 23055 | 22735 | 22825 | 22975 | -120 | 30 | 225 | 1316 | 168 | |
| 2308 | 22955 | 22765 | 22765 | 22715 | 22715 | 22750 | -240 | -205 | 28 | 200 | 0 | |
| 2309 | 22910 | 22725 | 22790 | 22665 | 22675 | 22710 | -235 | -200 | 26 | 494 | 0 | |
| 2310 | 22950 | 22665 | 22715 | 22570 | 22655 | 22645 | -295 | -305 | 33 | 159 | 13 | |
| 2311 | 22910 | 22600 | 22615 | 22575 | 22595 | 22595 | -315 | -315 | 12 | 65 | 3 | |
| 2312 | 22690 | 22575 | 22610 | 22510 | 22575 | 22565 | -115 | -125 | 5 | 54 | 2 | |
| 2401 | 22615 | 22510 | 22530 | 22435 | 22435 | 22475 | -180 | -140 | 19 | 111 | 16 | |
| Total | 170206 | 182649 / 8063 | ||||||||||
豫公网安备41010502003434号