| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2305 | 67280 | 67290 | 67420 | 66420 | 66720 | 66900 | -560 | -380 | 47287 | 64349 | -10713 |
| 2306 | 67100 | 67050 | 67270 | 66210 | 66560 | 66770 | -540 | -330 | 143086 | 187019 | 3920 | |
| 2307 | 67050 | 67070 | 67180 | 66140 | 66460 | 66670 | -590 | -380 | 44743 | 97075 | 7298 | |
| 2308 | 66940 | 67000 | 67100 | 66080 | 66370 | 66620 | -570 | -320 | 16228 | 43695 | 4023 | |
| 2309 | 66880 | 66900 | 67020 | 66020 | 66320 | 66580 | -560 | -300 | 6245 | 19792 | 1793 | |
| 2310 | 66780 | 66840 | 66970 | 65970 | 66210 | 66470 | -570 | -310 | 1428 | 7201 | 679 | |
| 2311 | 66830 | 66810 | 66910 | 65920 | 66180 | 66410 | -650 | -420 | 867 | 8082 | 355 | |
| 2312 | 66780 | 66660 | 66780 | 65900 | 66070 | 66270 | -710 | -510 | 501 | 4952 | 258 | |
| 2401 | 66610 | 66740 | 66740 | 65770 | 66090 | 66340 | -520 | -270 | 261 | 1979 | 17 | |
| 2402 | 66570 | 66750 | 66750 | 65790 | 66010 | 66120 | -560 | -450 | 182 | 1613 | 66 | |
| 2403 | 66590 | 66520 | 66590 | 65830 | 66020 | 66270 | -570 | -320 | 171 | 835 | 49 | |
| 2404 | 66480 | 66510 | 66510 | 65700 | 65920 | 66170 | -560 | -310 | 106 | 281 | 89 | |
| Total | 261105 | 436873 / 7834 | ||||||||||
| Aluminum | 2305 | 18710 | 18740 | 18740 | 18450 | 18465 | 18585 | -245 | -125 | 47596 | 51411 | -17357 |
| 2306 | 18690 | 18690 | 18720 | 18420 | 18435 | 18570 | -255 | -120 | 235065 | 223462 | -17071 | |
| 2307 | 18670 | 18630 | 18700 | 18410 | 18420 | 18545 | -250 | -125 | 86520 | 121469 | 8016 | |
| 2308 | 18620 | 18640 | 18660 | 18370 | 18380 | 18505 | -240 | -115 | 15526 | 40631 | 3501 | |
| 2309 | 18595 | 18625 | 18630 | 18340 | 18345 | 18470 | -250 | -125 | 6560 | 21265 | 2229 | |
| 2310 | 18540 | 18565 | 18580 | 18305 | 18335 | 18455 | -205 | -85 | 3060 | 9989 | 815 | |
| 2311 | 18540 | 18505 | 18530 | 18265 | 18265 | 18450 | -275 | -90 | 1303 | 5438 | 593 | |
| 2312 | 18505 | 18485 | 18510 | 18260 | 18260 | 18395 | -245 | -110 | 1245 | 4504 | 839 | |
| 2401 | 18475 | 18500 | 18500 | 18240 | 18240 | 18345 | -235 | -130 | 450 | 1102 | 231 | |
| 2402 | 18440 | 18425 | 18425 | 18255 | 18255 | 18350 | -185 | -90 | 110 | 268 | 93 | |
| 2403 | 18405 | 18365 | 18375 | 18270 | 18270 | 18310 | -135 | -95 | 15 | 268 | -2 | |
| 2404 | 18415 | 18400 | 18400 | 18250 | 18250 | 18310 | -165 | -105 | 19 | 47 | 6 | |
| Total | 397469 | 479854 / -18107 | ||||||||||
| Zinc | 2305 | 21220 | 21305 | 21495 | 21165 | 21210 | 21310 | -10 | 90 | 22458 | 22061 | -6534 |
| 2306 | 21080 | 21170 | 21410 | 21055 | 21110 | 21230 | 30 | 150 | 176959 | 120585 | -2047 | |
| 2307 | 20940 | 21070 | 21250 | 20890 | 20940 | 21065 | 0 | 125 | 49406 | 51214 | 2584 | |
| 2308 | 20815 | 20890 | 21075 | 20730 | 20830 | 20900 | 15 | 85 | 7730 | 10089 | 907 | |
| 2309 | 20690 | 20780 | 20945 | 20600 | 20640 | 20755 | -50 | 65 | 1476 | 6153 | 5 | |
| 2310 | 20565 | 20750 | 20805 | 20515 | 20515 | 20620 | -50 | 55 | 120 | 585 | 84 | |
| 2311 | 20565 | 20645 | 20755 | 20500 | 20500 | 20605 | -65 | 40 | 95 | 289 | 67 | |
| 2312 | 20520 | 20630 | 20630 | 20515 | 20520 | 20545 | 0 | 25 | 8 | 324 | 2 | |
| 2401 | 20430 | 20570 | 21260 | 20415 | 20445 | 20635 | 15 | 205 | 44 | 265 | -1 | |
| 2402 | 20390 | 20515 | 20515 | 20380 | 20390 | 20455 | 0 | 65 | 6 | 80 | 0 | |
| 2403 | 20370 | 20430 | 20435 | 20285 | 20285 | 20395 | -85 | 25 | 4 | 288 | -2 | |
| 2404 | 20260 | 20365 | 20365 | 20315 | 20315 | 20340 | 55 | 80 | 2 | 46 | 1 | |
| Total | 258308 | 211979 / -4934 | ||||||||||
豫公网安备41010502003434号