| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2301 | 66010 | 66040 | 66060 | 65060 | 65260 | 65460 | -750 | -550 | 88099 | 130399 | -7863 |
| 2302 | 66030 | 66000 | 66050 | 65100 | 65270 | 65490 | -760 | -540 | 42585 | 91596 | 1847 | |
| 2303 | 66070 | 66000 | 66070 | 65150 | 65360 | 65570 | -710 | -500 | 32135 | 95991 | 1772 | |
| 2304 | 66100 | 66010 | 66090 | 65210 | 65430 | 65500 | -670 | -600 | 8347 | 34524 | 2449 | |
| 2305 | 66030 | 65990 | 66050 | 65220 | 65550 | 65560 | -480 | -470 | 6494 | 22760 | 2442 | |
| 2306 | 66020 | 65900 | 65980 | 65150 | 65350 | 65550 | -670 | -470 | 4633 | 13912 | 3115 | |
| 2307 | 65970 | 65790 | 65830 | 65070 | 65300 | 65360 | -670 | -610 | 1441 | 4615 | 1029 | |
| 2308 | 65720 | 65680 | 65710 | 64900 | 65170 | 65230 | -550 | -490 | 227 | 7855 | 57 | |
| 2309 | 65710 | 65660 | 65660 | 64750 | 65000 | 65080 | -710 | -630 | 829 | 3002 | 639 | |
| 2310 | 65600 | 65510 | 65520 | 64860 | 64970 | 65020 | -630 | -580 | 348 | 1755 | 77 | |
| 2311 | 65470 | 65400 | 65420 | 64790 | 64850 | 64930 | -620 | -540 | 281 | 1401 | 182 | |
| 2312 | 65470 | 65360 | 65360 | 64620 | 64850 | 64880 | -620 | -590 | 119 | 95 | 95 | |
| Total | 185538 | 407905 / 5841 | ||||||||||
| Aluminum | 2301 | 18785 | 18740 | 18880 | 18630 | 18740 | 18745 | -45 | -40 | 162675 | 140136 | -7505 |
| 2302 | 18755 | 18710 | 18840 | 18610 | 18685 | 18705 | -70 | -50 | 68583 | 115612 | 3793 | |
| 2303 | 18745 | 18695 | 18830 | 18595 | 18675 | 18690 | -70 | -55 | 19276 | 59722 | 1182 | |
| 2304 | 18735 | 18675 | 18825 | 18590 | 18695 | 18670 | -40 | -65 | 4484 | 23524 | -140 | |
| 2305 | 18710 | 18675 | 18795 | 18570 | 18640 | 18665 | -70 | -45 | 1503 | 18550 | 156 | |
| 2306 | 18720 | 18725 | 18795 | 18580 | 18645 | 18680 | -75 | -40 | 211 | 11211 | 41 | |
| 2307 | 18725 | 18710 | 18770 | 18585 | 18640 | 18660 | -85 | -65 | 80 | 1238 | 40 | |
| 2308 | 18740 | 18800 | 18800 | 18650 | 18670 | 18735 | -70 | -5 | 6 | 779 | 1 | |
| 2309 | 18740 | 18740 | 18815 | 18635 | 18660 | 18690 | -80 | -50 | 20 | 581 | -1 | |
| 2310 | 18745 | 18745 | 18820 | 18590 | 18725 | 18670 | -20 | -75 | 12 | 218 | -1 | |
| 2311 | 18755 | 18745 | 18760 | 18745 | 18755 | 18750 | 0 | -5 | 4 | 277 | 1 | |
| 2312 | 18755 | 18650 | 18700 | 18650 | 18700 | 18695 | -55 | -60 | 50 | 50 | 50 | |
| Total | 256904 | 371898 / -2383 | ||||||||||
| Zinc | 2301 | 24450 | 24485 | 24550 | 24055 | 24090 | 24260 | -360 | -190 | 157370 | 80848 | -11139 |
| 2302 | 24340 | 24405 | 24440 | 23960 | 23985 | 24160 | -355 | -180 | 68674 | 77536 | -3007 | |
| 2303 | 24265 | 24325 | 24375 | 23905 | 23930 | 24095 | -335 | -170 | 12481 | 21860 | 698 | |
| 2304 | 24190 | 24245 | 24315 | 23865 | 23885 | 24045 | -305 | -145 | 1339 | 9329 | 161 | |
| 2305 | 24220 | 24165 | 24235 | 23805 | 23850 | 23975 | -370 | -245 | 557 | 7344 | 148 | |
| 2306 | 24075 | 24135 | 24135 | 23725 | 23750 | 23965 | -325 | -110 | 98 | 2569 | 6 | |
| 2307 | 23990 | 24055 | 24055 | 23675 | 23675 | 23950 | -315 | -40 | 12 | 125 | -5 | |
| 2308 | 23890 | 23900 | 23900 | 23635 | 23635 | 23705 | -255 | -185 | 13 | 115 | 6 | |
| 2309 | 23795 | 23840 | 23870 | 23465 | 23505 | 23690 | -290 | -105 | 52 | 199 | 33 | |
| 2310 | 23715 | 23750 | 23750 | 23495 | 23495 | 23585 | -220 | -130 | 4 | 34 | -4 | |
| 2311 | 23665 | 23710 | 23710 | 23400 | 23400 | 23555 | -265 | -110 | 2 | 29 | 0 | |
| 2312 | 23665 | 23600 | 23600 | 23600 | 23600 | 23600 | -65 | -65 | 1 | 1 | 1 | |
| Total | 240603 | 199989 / -13102 | ||||||||||
豫公网安备41010502003434号