| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 64620 | 63330 | 64790 | 61840 | 63900 | 63680 | -720 | -940 | 79327 | 73150 | -15656 |
| 2208 | 64430 | 63300 | 64680 | 61620 | 63750 | 63440 | -680 | -990 | 230142 | 146507 | 3168 | |
| 2209 | 64270 | 63090 | 64560 | 61500 | 63650 | 63310 | -620 | -960 | 63310 | 62887 | 2548 | |
| 2210 | 64160 | 63100 | 64450 | 61420 | 63570 | 63150 | -590 | -1010 | 19083 | 29300 | 2005 | |
| 2211 | 64050 | 63000 | 64400 | 61350 | 63480 | 63080 | -570 | -970 | 3084 | 13476 | -37 | |
| 2212 | 64360 | 62980 | 64330 | 61350 | 63470 | 63050 | -890 | -1310 | 2900 | 15915 | 360 | |
| 2301 | 64250 | 63100 | 64280 | 61290 | 63480 | 63110 | -770 | -1140 | 988 | 7219 | 341 | |
| 2302 | 63740 | 63240 | 64200 | 61410 | 63400 | 63760 | -340 | 20 | 954 | 2448 | -528 | |
| 2303 | 63790 | 64000 | 64280 | 61650 | 63620 | 63910 | -170 | 120 | 525 | 2418 | -155 | |
| 2304 | 63910 | 63070 | 64320 | 61960 | 63500 | 63190 | -410 | -720 | 44 | 490 | 3 | |
| 2305 | 64250 | 63090 | 64190 | 61400 | 63420 | 62930 | -830 | -1320 | 116 | 548 | 19 | |
| 2306 | 64280 | 61780 | 64240 | 61750 | 63700 | 62980 | -580 | -1300 | 81 | 365 | 16 | |
| Total | 400554 | 354723 / -7916 | ||||||||||
| Aluminum | 2207 | 19280 | 19040 | 19365 | 18705 | 19205 | 19070 | -75 | -210 | 164109 | 63882 | -23646 |
| 2208 | 19180 | 18870 | 19310 | 18605 | 19135 | 19000 | -45 | -180 | 441609 | 199162 | 5185 | |
| 2209 | 19155 | 18880 | 19285 | 18600 | 19110 | 18985 | -45 | -170 | 83512 | 88975 | 4623 | |
| 2210 | 19140 | 18870 | 19275 | 18585 | 19110 | 18975 | -30 | -165 | 22377 | 38824 | 2198 | |
| 2211 | 19075 | 18860 | 19255 | 18585 | 19070 | 18995 | -5 | -80 | 3367 | 14996 | 1014 | |
| 2212 | 19070 | 18895 | 19250 | 18610 | 19060 | 19020 | -10 | -50 | 826 | 7751 | 88 | |
| 2301 | 19195 | 18895 | 19245 | 18590 | 19100 | 18910 | -95 | -285 | 647 | 7659 | 381 | |
| 2302 | 19175 | 18915 | 19130 | 18550 | 19030 | 18925 | -145 | -250 | 136 | 1896 | 40 | |
| 2303 | 19085 | 18870 | 19270 | 18595 | 18965 | 19055 | -120 | -30 | 72 | 4572 | -29 | |
| 2304 | 19080 | 18940 | 19240 | 18655 | 18975 | 18955 | -105 | -125 | 10 | 682 | -1 | |
| 2305 | 19085 | 18995 | 19235 | 18625 | 19095 | 18890 | 10 | -195 | 56 | 447 | 14 | |
| 2306 | 19090 | 18970 | 19200 | 18645 | 19080 | 18965 | -10 | -125 | 536 | 672 | 513 | |
| Total | 717257 | 429518 / -9620 | ||||||||||
| Zinc | 2207 | 24630 | 23730 | 24050 | 22585 | 23720 | 23445 | -910 | -1185 | 124934 | 33198 | -15621 |
| 2208 | 24525 | 23790 | 24015 | 22525 | 23690 | 23425 | -835 | -1100 | 477367 | 113614 | 4620 | |
| 2209 | 24485 | 23600 | 23955 | 22505 | 23605 | 23365 | -880 | -1120 | 79327 | 30109 | -7 | |
| 2210 | 24360 | 23595 | 23895 | 22445 | 23495 | 23285 | -865 | -1075 | 12936 | 11392 | 1201 | |
| 2211 | 24260 | 23565 | 23835 | 22505 | 23400 | 23310 | -860 | -950 | 550 | 575 | 157 | |
| 2212 | 24220 | 23290 | 23715 | 22635 | 23215 | 23295 | -1005 | -925 | 114 | 4506 | 8 | |
| 2301 | 24185 | 23275 | 23765 | 22240 | 23410 | 23165 | -775 | -1020 | 87 | 2162 | -8 | |
| 2302 | 24090 | 23300 | 23500 | 22370 | 23190 | 23045 | -900 | -1045 | 12 | 249 | -2 | |
| 2303 | 24155 | 23745 | 23745 | 22405 | 23310 | 23730 | -845 | -425 | 510 | 555 | 500 | |
| 2304 | 24095 | 23025 | 23295 | 22260 | 23050 | 22810 | -1045 | -1285 | 6 | 148 | -1 | |
| 2305 | 23920 | 22955 | 23170 | 22345 | 23110 | 22875 | -810 | -1045 | 13 | 129 | 2 | |
| 2306 | 23870 | 22800 | 22800 | 22560 | 22560 | 22680 | -1310 | -1190 | 2 | 9 | 1 | |
| Total | 695858 | 196646 / -9150 | ||||||||||
豫公网安备41010502003434号