| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2206 | 72040 | 71580 | 71950 | 71550 | 71810 | 71730 | -230 | -310 | 47846 | 86679 | -11499 |
| 2207 | 71760 | 71310 | 71670 | 71260 | 71530 | 71430 | -230 | -330 | 52878 | 121761 | 3768 | |
| 2208 | 71510 | 71130 | 71460 | 71040 | 71320 | 71240 | -190 | -270 | 11425 | 50578 | 916 | |
| 2209 | 71440 | 70910 | 71310 | 70910 | 71130 | 71080 | -310 | -360 | 4972 | 27035 | 1413 | |
| 2210 | 71520 | 70890 | 71210 | 70850 | 71100 | 71010 | -420 | -510 | 1070 | 12966 | 196 | |
| 2211 | 71190 | 70890 | 71080 | 70790 | 70940 | 70920 | -250 | -270 | 347 | 7263 | 205 | |
| 2212 | 71090 | 70900 | 70960 | 70690 | 70880 | 70840 | -210 | -250 | 730 | 7307 | 455 | |
| 2301 | 71050 | 70800 | 70940 | 70690 | 70740 | 70830 | -310 | -220 | 98 | 4559 | 17 | |
| 2302 | 71060 | 70680 | 70860 | 70680 | 70800 | 70820 | -260 | -240 | 77 | 997 | 20 | |
| 2303 | 71010 | 70930 | 70930 | 70710 | 70800 | 70920 | -210 | -90 | 207 | 759 | 199 | |
| 2304 | 71110 | 71040 | 71040 | 70690 | 70750 | 71020 | -360 | -90 | 212 | 563 | 202 | |
| 2305 | 71170 | 70800 | 70890 | 70760 | 70760 | 70810 | -410 | -360 | 4 | 37 | 1 | |
| Total | 119866 | 320504 / -4107 | ||||||||||
| Aluminum | 2206 | 20615 | 20305 | 20600 | 20305 | 20495 | 20450 | -120 | -165 | 125895 | 90912 | -9945 |
| 2207 | 20600 | 20365 | 20585 | 20330 | 20485 | 20435 | -115 | -165 | 163889 | 167676 | 9296 | |
| 2208 | 20585 | 20425 | 20575 | 20310 | 20485 | 20425 | -100 | -160 | 31269 | 64512 | 2834 | |
| 2209 | 20565 | 20400 | 20570 | 20330 | 20485 | 20420 | -80 | -145 | 11189 | 50715 | 2083 | |
| 2210 | 20575 | 20400 | 20555 | 20320 | 20460 | 20420 | -115 | -155 | 3677 | 15509 | 1683 | |
| 2211 | 20555 | 20410 | 20560 | 20355 | 20490 | 20435 | -65 | -120 | 236 | 7437 | 26 | |
| 2212 | 20740 | 20405 | 20555 | 20365 | 20505 | 20455 | -235 | -285 | 91 | 7140 | 26 | |
| 2301 | 20625 | 20390 | 20490 | 20385 | 20490 | 20430 | -135 | -195 | 218 | 4108 | 198 | |
| 2302 | 20615 | 20430 | 20585 | 20405 | 20490 | 20515 | -125 | -100 | 27 | 1473 | 15 | |
| 2303 | 20665 | 20510 | 20550 | 20450 | 20510 | 20480 | -155 | -185 | 22 | 3362 | 10 | |
| 2304 | 20690 | 20435 | 20540 | 20435 | 20515 | 20495 | -175 | -195 | 10 | 166 | 2 | |
| 2305 | 20600 | 20545 | 20680 | 20430 | 20520 | 20485 | -80 | -115 | 15 | 74 | 9 | |
| Total | 336538 | 413084 / 6237 | ||||||||||
| Zinc | 2206 | 25570 | 25350 | 25735 | 25310 | 25700 | 25585 | 130 | 15 | 100833 | 43649 | -14542 |
| 2207 | 25505 | 25260 | 25680 | 25250 | 25640 | 25535 | 135 | 30 | 128625 | 99153 | 6472 | |
| 2208 | 25445 | 25160 | 25635 | 25160 | 25610 | 25500 | 165 | 55 | 26945 | 35796 | 2099 | |
| 2209 | 25415 | 25190 | 25590 | 25180 | 25525 | 25450 | 110 | 35 | 3156 | 7659 | 650 | |
| 2210 | 25330 | 25140 | 25505 | 25140 | 25480 | 25380 | 150 | 50 | 70 | 498 | 16 | |
| 2211 | 25255 | 25235 | 25440 | 25210 | 25395 | 25320 | 140 | 65 | 13 | 250 | 3 | |
| 2212 | 25235 | 25325 | 25380 | 25280 | 25355 | 25340 | 120 | 105 | 9 | 2708 | 4 | |
| 2301 | 25140 | 25250 | 25250 | 25250 | 25250 | 25250 | 110 | 110 | 1 | 2208 | 1 | |
| 2302 | 25010 | 25070 | 25070 | 25060 | 25060 | 25065 | 50 | 55 | 2 | 253 | 1 | |
| 2303 | 25065 | 25020 | 25165 | 25015 | 25165 | 25090 | 100 | 25 | 4 | 47 | -2 | |
| 2304 | 25020 | 24890 | 25155 | 24890 | 25155 | 25025 | 135 | 5 | 3 | 133 | -3 | |
| 2305 | 25020 | 24965 | 25110 | 24965 | 25090 | 25065 | 70 | 45 | 8 | 15 | -5 | |
| Total | 259669 | 192369 / -5306 | ||||||||||
豫公网安备41010502003434号