| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2210 | 62570 | 62020 | 62930 | 61960 | 62600 | 62480 | 30 | -90 | 89148 | 133173 | -7242 |
| 2211 | 62000 | 61560 | 62420 | 61440 | 62080 | 61980 | 80 | -20 | 43944 | 110901 | 4107 | |
| 2212 | 61590 | 61080 | 61980 | 61020 | 61620 | 61550 | 30 | -40 | 14051 | 79946 | 759 | |
| 2301 | 61210 | 60630 | 61620 | 60630 | 61290 | 61180 | 80 | -30 | 3846 | 38244 | 494 | |
| 2302 | 60960 | 60490 | 61380 | 60480 | 61040 | 60870 | 80 | -90 | 737 | 14144 | 68 | |
| 2303 | 60470 | 60500 | 61270 | 60400 | 60990 | 60620 | 520 | 150 | 973 | 18442 | 833 | |
| 2304 | 60870 | 60460 | 61180 | 60380 | 61000 | 60620 | 130 | -250 | 221 | 4168 | 169 | |
| 2305 | 60850 | 60420 | 61110 | 60420 | 60880 | 60690 | 30 | -160 | 57 | 3688 | 25 | |
| 2306 | 60800 | 60400 | 61030 | 60400 | 60890 | 60860 | 90 | 60 | 8 | 4444 | -1 | |
| 2307 | 60840 | 60250 | 61080 | 60250 | 60850 | 60650 | 10 | -190 | 6 | 2364 | -2 | |
| 2308 | 60740 | 60180 | 60990 | 60180 | 60790 | 60700 | 50 | -40 | 34 | 863 | 10 | |
| 2309 | 60660 | 60490 | 60850 | 60490 | 60840 | 60690 | 180 | 30 | 4 | 56 | 1 | |
| Total | 153029 | 410433 / -779 | ||||||||||
| Aluminum | 2210 | 18850 | 18620 | 18840 | 18610 | 18650 | 18720 | -200 | -130 | 172996 | 156245 | -7961 |
| 2211 | 18755 | 18585 | 18745 | 18545 | 18580 | 18645 | -175 | -110 | 80611 | 127693 | 3920 | |
| 2212 | 18655 | 18425 | 18645 | 18425 | 18490 | 18550 | -165 | -105 | 19088 | 59383 | 1033 | |
| 2301 | 18560 | 18400 | 18545 | 18370 | 18400 | 18450 | -160 | -110 | 7170 | 35682 | 930 | |
| 2302 | 18485 | 18370 | 18485 | 18310 | 18350 | 18395 | -135 | -90 | 1370 | 6846 | 112 | |
| 2303 | 18485 | 18360 | 18410 | 18290 | 18325 | 18355 | -160 | -130 | 626 | 9414 | 527 | |
| 2304 | 18455 | 18305 | 18420 | 18305 | 18350 | 18350 | -105 | -105 | 29 | 3090 | 6 | |
| 2305 | 18485 | 18345 | 18420 | 18275 | 18360 | 18350 | -125 | -135 | 37 | 3992 | -2 | |
| 2306 | 18505 | 18300 | 18435 | 18300 | 18300 | 18345 | -205 | -160 | 20 | 6024 | 1 | |
| 2307 | 18450 | 18355 | 18355 | 18340 | 18340 | 18345 | -110 | -105 | 3 | 148 | 1 | |
| 2308 | 18525 | 18355 | 18405 | 18300 | 18335 | 18345 | -190 | -180 | 7 | 171 | 2 | |
| 2309 | 18455 | 18355 | 18390 | 18320 | 18335 | 18340 | -120 | -115 | 15 | 23 | 9 | |
| Total | 281972 | 408711 / -1422 | ||||||||||
| Zinc | 2210 | 24605 | 24380 | 24720 | 24330 | 24505 | 24555 | -100 | -50 | 125127 | 97323 | -5442 |
| 2211 | 24155 | 23950 | 24290 | 23935 | 24100 | 24140 | -55 | -15 | 55370 | 73573 | 3319 | |
| 2212 | 23795 | 23600 | 23915 | 23540 | 23750 | 23760 | -45 | -35 | 14090 | 24008 | -90 | |
| 2301 | 23510 | 23190 | 23570 | 23190 | 23420 | 23435 | -90 | -75 | 1932 | 9764 | 37 | |
| 2302 | 23180 | 23025 | 23280 | 22975 | 23110 | 23120 | -70 | -60 | 91 | 3356 | 4 | |
| 2303 | 22980 | 22930 | 23095 | 22930 | 22940 | 23005 | -40 | 25 | 5 | 2355 | 1 | |
| 2304 | 22990 | 22825 | 23000 | 22825 | 23000 | 22910 | 10 | -80 | 2 | 1128 | 0 | |
| 2305 | 22760 | 22665 | 22900 | 22615 | 22615 | 22740 | -145 | -20 | 5 | 706 | -1 | |
| 2306 | 22590 | 22580 | 22710 | 22570 | 22710 | 22580 | 120 | -10 | 205 | 1926 | 200 | |
| 2307 | 22595 | 22570 | 22570 | 22550 | 22550 | 22560 | -45 | -35 | 2 | 77 | -1 | |
| 2308 | 22570 | 22400 | 22450 | 22265 | 22265 | 22370 | -305 | -200 | 3 | 26 | -1 | |
| 2309 | 22265 | 22265 | 22265 | 0 | 0 | 0 | 4 | 0 | ||||
| Total | 196832 | 214246 / -1974 | ||||||||||
豫公网安备41010502003434号