| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2308 | 70700 | 70440 | 70440 | 69510 | 69530 | 69850 | -1170 | -850 | 23505 | 59745 | -7990 |
| 2309 | 70490 | 70160 | 70260 | 69380 | 69420 | 69790 | -1070 | -700 | 122987 | 195149 | -16236 | |
| 2310 | 70270 | 70050 | 70050 | 69190 | 69200 | 69580 | -1070 | -690 | 42376 | 111708 | -1895 | |
| 2311 | 70020 | 69810 | 69830 | 68980 | 69030 | 69380 | -990 | -640 | 9963 | 47484 | 923 | |
| 2312 | 69890 | 69710 | 69710 | 68860 | 68900 | 69240 | -990 | -650 | 5679 | 33580 | -187 | |
| 2401 | 69750 | 69650 | 69650 | 68740 | 68740 | 69150 | -1010 | -600 | 1187 | 6125 | 244 | |
| 2402 | 69680 | 69490 | 69490 | 68720 | 68720 | 69080 | -960 | -600 | 154 | 4768 | 66 | |
| 2403 | 69570 | 69500 | 69500 | 68640 | 68640 | 69050 | -930 | -520 | 107 | 3526 | 18 | |
| 2404 | 69580 | 69320 | 69320 | 68810 | 68810 | 68990 | -770 | -590 | 23 | 2030 | 9 | |
| 2405 | 69640 | 69360 | 69360 | 68620 | 68620 | 69050 | -1020 | -590 | 101 | 847 | 18 | |
| 2406 | 69610 | 69300 | 69300 | 68500 | 68530 | 68840 | -1080 | -770 | 221 | 1441 | 104 | |
| 2407 | 69440 | 69160 | 69160 | 68400 | 68430 | 68740 | -1010 | -700 | 107 | 241 | 44 | |
| Total | 206410 | 466644 / -24882 | ||||||||||
| Aluminum | 2308 | 18610 | 18540 | 18605 | 18515 | 18560 | 18560 | -50 | -50 | 11820 | 39725 | -7090 |
| 2309 | 18585 | 18520 | 18590 | 18480 | 18525 | 18540 | -60 | -45 | 139761 | 245615 | -6904 | |
| 2310 | 18550 | 18460 | 18555 | 18445 | 18490 | 18495 | -60 | -55 | 54705 | 134129 | -3233 | |
| 2311 | 18490 | 18405 | 18490 | 18380 | 18420 | 18435 | -70 | -55 | 13136 | 46461 | 439 | |
| 2312 | 18415 | 18350 | 18420 | 18320 | 18365 | 18365 | -50 | -50 | 3966 | 31530 | -317 | |
| 2401 | 18380 | 18340 | 18385 | 18270 | 18330 | 18325 | -50 | -55 | 1610 | 12730 | 12 | |
| 2402 | 18415 | 18340 | 18385 | 18280 | 18320 | 18325 | -95 | -90 | 254 | 3565 | 150 | |
| 2403 | 18430 | 18370 | 18390 | 18300 | 18350 | 18345 | -80 | -85 | 26 | 791 | 3 | |
| 2404 | 18425 | 18385 | 18405 | 18305 | 18305 | 18385 | -120 | -40 | 190 | 616 | 31 | |
| 2405 | 18435 | 18415 | 18415 | 18320 | 18320 | 18360 | -115 | -75 | 8 | 566 | 1 | |
| 2406 | 18460 | 18370 | 18405 | 18320 | 18320 | 18350 | -140 | -110 | 12 | 704 | 9 | |
| 2407 | 18505 | 18470 | 18470 | 18320 | 18325 | 18335 | -180 | -170 | 27 | 34 | 22 | |
| Total | 225515 | 516466 / -16877 | ||||||||||
| Zinc | 2308 | 21250 | 21235 | 21365 | 21100 | 21145 | 21210 | -105 | -40 | 5005 | 14280 | -1930 |
| 2309 | 21150 | 21090 | 21280 | 21005 | 21055 | 21130 | -95 | -20 | 162808 | 109212 | -4165 | |
| 2310 | 21060 | 21000 | 21195 | 20905 | 20955 | 21040 | -105 | -20 | 61423 | 48206 | -2427 | |
| 2311 | 20940 | 20905 | 21075 | 20790 | 20835 | 20920 | -105 | -20 | 14300 | 13962 | 340 | |
| 2312 | 20850 | 20805 | 20990 | 20705 | 20765 | 20830 | -85 | -20 | 1738 | 4954 | 152 | |
| 2401 | 20820 | 20785 | 20970 | 20665 | 20690 | 20800 | -130 | -20 | 654 | 938 | 59 | |
| 2402 | 20750 | 20700 | 20890 | 20650 | 20660 | 20720 | -90 | -30 | 44 | 155 | 13 | |
| 2403 | 20725 | 20695 | 20870 | 20645 | 20645 | 20745 | -80 | 20 | 25 | 889 | 12 | |
| 2404 | 20715 | 20710 | 20805 | 20625 | 20625 | 20725 | -90 | 10 | 15 | 460 | -2 | |
| 2405 | 20700 | 20645 | 20800 | 20570 | 20570 | 20700 | -130 | 0 | 18 | 239 | 9 | |
| 2406 | 20695 | 20735 | 20770 | 20580 | 20580 | 20715 | -115 | 20 | 6 | 108 | -3 | |
| 2407 | 20670 | 20620 | 20750 | 20560 | 20560 | 20660 | -110 | -10 | 11 | 23 | 0 | |
| Total | 246047 | 193426 / -7942 | ||||||||||
豫公网安备41010502003434号