| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2210 | 63910 | 64160 | 64310 | 63700 | 64150 | 64030 | 240 | 120 | 22625 | 27495 | -7045 |
| 2211 | 62300 | 62510 | 62820 | 62020 | 62720 | 62350 | 420 | 50 | 96511 | 159833 | 4449 | |
| 2212 | 61340 | 61600 | 61800 | 61010 | 61710 | 61350 | 370 | 10 | 41366 | 133944 | 3644 | |
| 2301 | 60580 | 60760 | 61000 | 60280 | 60920 | 60600 | 340 | 20 | 13365 | 54691 | 1678 | |
| 2302 | 60020 | 60330 | 60410 | 59730 | 60310 | 60020 | 290 | 0 | 5563 | 21568 | 1049 | |
| 2303 | 59710 | 60630 | 60630 | 59440 | 59940 | 59910 | 230 | 200 | 3378 | 24424 | -214 | |
| 2304 | 59500 | 59540 | 59740 | 59330 | 59720 | 59490 | 220 | -10 | 220 | 5274 | 38 | |
| 2305 | 59390 | 59340 | 59660 | 59190 | 59580 | 59340 | 190 | -50 | 838 | 3408 | -718 | |
| 2306 | 59300 | 59230 | 59500 | 59080 | 59500 | 59220 | 200 | -80 | 269 | 4823 | 242 | |
| 2307 | 59130 | 59200 | 59260 | 58930 | 59260 | 59110 | 130 | -20 | 71 | 1990 | 28 | |
| 2308 | 58910 | 59030 | 59220 | 58790 | 59220 | 58890 | 310 | -20 | 65 | 1173 | 7 | |
| 2309 | 58820 | 58950 | 59200 | 58730 | 59200 | 58870 | 380 | 50 | 79 | 628 | 52 | |
| Total | 184350 | 439251 / 3210 | ||||||||||
| Aluminum | 2210 | 18620 | 18560 | 18560 | 18380 | 18490 | 18470 | -130 | -150 | 14225 | 28105 | -5890 |
| 2211 | 18525 | 18485 | 18500 | 18245 | 18340 | 18380 | -185 | -145 | 171968 | 144110 | -3350 | |
| 2212 | 18420 | 18395 | 18415 | 18140 | 18260 | 18265 | -160 | -155 | 43848 | 93493 | 1792 | |
| 2301 | 18355 | 18305 | 18320 | 18060 | 18190 | 18190 | -165 | -165 | 20174 | 54940 | 2836 | |
| 2302 | 18285 | 18235 | 18235 | 18005 | 18110 | 18125 | -175 | -160 | 3812 | 17204 | 288 | |
| 2303 | 18285 | 18200 | 18200 | 17980 | 18065 | 18130 | -220 | -155 | 1136 | 14392 | -183 | |
| 2304 | 18275 | 18125 | 18125 | 17980 | 18075 | 18055 | -200 | -220 | 37 | 5340 | 8 | |
| 2305 | 18260 | 18155 | 18155 | 17980 | 18095 | 18065 | -165 | -195 | 101 | 5214 | -45 | |
| 2306 | 18275 | 18105 | 18105 | 17985 | 18030 | 18055 | -245 | -220 | 17 | 8735 | 1 | |
| 2307 | 18245 | 18075 | 18075 | 18060 | 18060 | 18065 | -185 | -180 | 2 | 230 | 0 | |
| 2308 | 18175 | 18070 | 18100 | 17995 | 18100 | 18025 | -75 | -150 | 6 | 268 | 2 | |
| 2309 | 18065 | 18100 | 18100 | 17945 | 18030 | 17985 | -35 | -80 | 28 | 213 | 1 | |
| Total | 255354 | 372244 / -4540 | ||||||||||
| Zinc | 2210 | 25655 | 25600 | 25720 | 25420 | 25630 | 25525 | -25 | -130 | 6495 | 11555 | -3715 |
| 2211 | 24520 | 24730 | 24770 | 24405 | 24680 | 24555 | 160 | 35 | 161045 | 121756 | 1485 | |
| 2212 | 23895 | 24010 | 24090 | 23675 | 23960 | 23825 | 65 | -70 | 46314 | 55480 | 2825 | |
| 2301 | 23375 | 23515 | 23560 | 23030 | 23360 | 23210 | -15 | -165 | 14494 | 19518 | 1666 | |
| 2302 | 23030 | 23065 | 23135 | 22610 | 22975 | 22810 | -55 | -220 | 3359 | 7875 | 2104 | |
| 2303 | 22760 | 22870 | 22870 | 22365 | 22650 | 22530 | -110 | -230 | 781 | 3789 | 399 | |
| 2304 | 22585 | 22340 | 22485 | 22205 | 22445 | 22310 | -140 | -275 | 33 | 1887 | 4 | |
| 2305 | 22365 | 22485 | 22485 | 21940 | 22270 | 22105 | -95 | -260 | 54 | 1240 | 9 | |
| 2306 | 22290 | 22200 | 22200 | 21865 | 22185 | 21985 | -105 | -305 | 12 | 1952 | 6 | |
| 2307 | 22135 | 22220 | 22220 | 21755 | 22130 | 21975 | -5 | -160 | 9 | 95 | -2 | |
| 2308 | 22025 | 21660 | 21735 | 21660 | 21695 | 21700 | -330 | -325 | 6 | 33 | 1 | |
| 2309 | 21920 | 21925 | 21960 | 21560 | 21560 | 21810 | -360 | -110 | 25 | 39 | 10 | |
| Total | 232627 | 225219 / 4792 | ||||||||||
豫公网安备41010502003434号