| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2207 | 61000 | 59500 | 59500 | 55500 | 57670 | 57770 | -3330 | -3230 | 26105 | 27955 | -3815 |
| 2208 | 60900 | 59490 | 59500 | 55510 | 57620 | 57860 | -3280 | -3040 | 268494 | 164552 | 8893 | |
| 2209 | 60790 | 59300 | 59300 | 55510 | 57630 | 57790 | -3160 | -3000 | 111685 | 94039 | 9015 | |
| 2210 | 60700 | 59400 | 59400 | 55500 | 57600 | 57640 | -3100 | -3060 | 35111 | 41344 | 2495 | |
| 2211 | 60620 | 59020 | 59150 | 55500 | 57590 | 57590 | -3030 | -3030 | 12921 | 17572 | 401 | |
| 2212 | 60650 | 59380 | 59380 | 55450 | 57490 | 57490 | -3160 | -3160 | 7262 | 23489 | 1389 | |
| 2301 | 60540 | 59410 | 59410 | 55450 | 57590 | 58220 | -2950 | -2320 | 3841 | 13037 | 2099 | |
| 2302 | 60570 | 59570 | 59570 | 55500 | 57300 | 58050 | -3270 | -2520 | 247 | 3207 | 123 | |
| 2303 | 60700 | 59570 | 59570 | 55000 | 57710 | 57720 | -2990 | -2980 | 306 | 2164 | 50 | |
| 2304 | 60490 | 59590 | 59590 | 56000 | 57550 | 57590 | -2940 | -2900 | 172 | 616 | 51 | |
| 2305 | 61050 | 58740 | 58770 | 56000 | 57500 | 57920 | -3550 | -3130 | 84 | 754 | 24 | |
| 2306 | 60550 | 58430 | 58880 | 56520 | 57850 | 58030 | -2700 | -2520 | 119 | 2077 | 62 | |
| Total | 466347 | 390806 / 20787 | ||||||||||
| Aluminum | 2207 | 18810 | 18465 | 18465 | 18085 | 18400 | 18260 | -410 | -550 | 15995 | 24360 | -3765 |
| 2208 | 18805 | 18340 | 18400 | 17975 | 18330 | 18210 | -475 | -595 | 382726 | 182636 | -10630 | |
| 2209 | 18730 | 18280 | 18360 | 17930 | 18290 | 18170 | -440 | -560 | 134715 | 122430 | 5365 | |
| 2210 | 18705 | 18165 | 18340 | 17915 | 18285 | 18150 | -420 | -555 | 35731 | 48834 | 1212 | |
| 2211 | 18680 | 18245 | 18330 | 17910 | 18275 | 18135 | -405 | -545 | 7486 | 20330 | 1222 | |
| 2212 | 18610 | 18260 | 18315 | 17920 | 18235 | 18180 | -375 | -430 | 1618 | 8818 | 891 | |
| 2301 | 18675 | 18250 | 18330 | 17905 | 18235 | 18070 | -440 | -605 | 550 | 8009 | 162 | |
| 2302 | 18650 | 18260 | 18265 | 17980 | 18200 | 18115 | -450 | -535 | 34 | 2013 | 9 | |
| 2303 | 18955 | 18270 | 18345 | 17950 | 18190 | 18105 | -765 | -850 | 231 | 6050 | 106 | |
| 2304 | 18555 | 18505 | 18505 | 17990 | 17990 | 18460 | -565 | -95 | 571 | 1345 | 504 | |
| 2305 | 18680 | 18255 | 18290 | 18000 | 18280 | 18195 | -400 | -485 | 106 | 646 | 12 | |
| 2306 | 18940 | 18545 | 18545 | 18000 | 18190 | 18330 | -750 | -610 | 73 | 1440 | 40 | |
| Total | 579836 | 426911 / -4872 | ||||||||||
| Zinc | 2207 | 23365 | 22860 | 23105 | 22460 | 23105 | 22785 | -260 | -580 | 5960 | 12030 | -1740 |
| 2208 | 23150 | 22670 | 22910 | 22255 | 22890 | 22585 | -260 | -565 | 287678 | 116879 | -1606 | |
| 2209 | 22955 | 22480 | 22585 | 22050 | 22570 | 22330 | -385 | -625 | 108379 | 55896 | 3274 | |
| 2210 | 22730 | 22215 | 22355 | 21750 | 22290 | 22050 | -440 | -680 | 32691 | 20092 | 2792 | |
| 2211 | 22585 | 22060 | 22150 | 21615 | 22120 | 21865 | -465 | -720 | 2288 | 2136 | 1170 | |
| 2212 | 22370 | 21915 | 22015 | 21440 | 21960 | 21695 | -410 | -675 | 469 | 2584 | -11 | |
| 2301 | 22305 | 21930 | 21930 | 21350 | 21875 | 21620 | -430 | -685 | 250 | 2322 | 51 | |
| 2302 | 22330 | 21890 | 21890 | 21550 | 21725 | 21685 | -605 | -645 | 9 | 254 | 1 | |
| 2303 | 22245 | 22195 | 22195 | 21265 | 21605 | 21835 | -640 | -410 | 44 | 1109 | -16 | |
| 2304 | 22170 | 21525 | 21685 | 21270 | 21460 | 21455 | -710 | -715 | 31 | 1668 | -1 | |
| 2305 | 22185 | 21380 | 21520 | 21175 | 21465 | 21370 | -720 | -815 | 12 | 139 | 3 | |
| 2306 | 22100 | 21560 | 21560 | 21110 | 21410 | 21310 | -690 | -790 | 20 | 537 | 10 | |
| Total | 437831 | 215646 / 3927 | ||||||||||
豫公网安备41010502003434号