| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Copper | 2307 | 68270 | 68050 | 68510 | 68010 | 68200 | 68210 | -70 | -60 | 20855 | 66755 | -4020 |
| 2308 | 67900 | 67650 | 68170 | 67620 | 67800 | 67880 | -100 | -20 | 63372 | 191141 | 406 | |
| 2309 | 67650 | 67410 | 67920 | 67370 | 67560 | 67630 | -90 | -20 | 31480 | 127975 | 3408 | |
| 2310 | 67390 | 67180 | 67670 | 67130 | 67280 | 67390 | -110 | 0 | 6827 | 41602 | 1054 | |
| 2311 | 67190 | 67000 | 67470 | 66950 | 67100 | 67190 | -90 | 0 | 2017 | 20177 | 304 | |
| 2312 | 67060 | 66800 | 67290 | 66780 | 67040 | 67000 | -20 | -60 | 1035 | 17734 | 224 | |
| 2401 | 66910 | 66700 | 67200 | 66700 | 66890 | 66960 | -20 | 50 | 185 | 4897 | 65 | |
| 2402 | 66940 | 66930 | 67010 | 66650 | 66830 | 66830 | -110 | -110 | 25 | 3577 | 2 | |
| 2403 | 66860 | 66700 | 67010 | 66650 | 66890 | 66690 | 30 | -170 | 1051 | 2525 | 1000 | |
| 2404 | 66820 | 66640 | 67080 | 66640 | 66870 | 66690 | 50 | -130 | 1070 | 1799 | 1046 | |
| 2405 | 66840 | 66920 | 67000 | 66780 | 66840 | 66860 | 0 | 20 | 33 | 534 | 11 | |
| 2406 | 66830 | 66980 | 66990 | 66700 | 66830 | 66840 | 0 | 10 | 50 | 154 | 29 | |
| Total | 128000 | 478870 / 3529 | ||||||||||
| Aluminum | 2307 | 18235 | 18165 | 18285 | 18135 | 18235 | 18205 | 0 | -30 | 20440 | 56905 | -7820 |
| 2308 | 17915 | 17820 | 17970 | 17765 | 17865 | 17855 | -50 | -60 | 213341 | 234676 | -780 | |
| 2309 | 17775 | 17670 | 17855 | 17655 | 17760 | 17745 | -15 | -30 | 84059 | 137508 | 153 | |
| 2310 | 17690 | 17605 | 17770 | 17575 | 17665 | 17670 | -25 | -20 | 28276 | 55136 | 753 | |
| 2311 | 17605 | 17555 | 17690 | 17510 | 17585 | 17600 | -20 | -5 | 7444 | 25654 | 421 | |
| 2312 | 17525 | 17490 | 17615 | 17445 | 17525 | 17535 | 0 | 10 | 5851 | 25518 | 106 | |
| 2401 | 17495 | 17455 | 17585 | 17415 | 17510 | 17515 | 15 | 20 | 1795 | 9258 | 447 | |
| 2402 | 17495 | 17480 | 17595 | 17450 | 17520 | 17535 | 25 | 40 | 136 | 2850 | 24 | |
| 2403 | 17485 | 17495 | 17580 | 17480 | 17545 | 17525 | 60 | 40 | 47 | 1205 | 6 | |
| 2404 | 17525 | 17535 | 17615 | 17495 | 17550 | 17510 | 25 | -15 | 113 | 515 | 80 | |
| 2405 | 17545 | 17555 | 17600 | 17500 | 17540 | 17505 | -5 | -40 | 97 | 454 | 56 | |
| 2406 | 17540 | 17590 | 17605 | 17500 | 17545 | 17525 | 5 | -15 | 23 | 355 | 21 | |
| Total | 361622 | 550034 / -6533 | ||||||||||
| Zinc | 2307 | 20370 | 20130 | 20310 | 20070 | 20265 | 20185 | -105 | -185 | 7205 | 17910 | -3180 |
| 2308 | 20225 | 19950 | 20155 | 19900 | 20090 | 20010 | -135 | -215 | 140680 | 106183 | -734 | |
| 2309 | 20065 | 19875 | 20010 | 19755 | 19950 | 19870 | -115 | -195 | 49983 | 56578 | 3568 | |
| 2310 | 19930 | 19760 | 19865 | 19610 | 19800 | 19730 | -130 | -200 | 8433 | 14966 | 963 | |
| 2311 | 19770 | 19540 | 19725 | 19465 | 19670 | 19565 | -100 | -205 | 1336 | 7949 | 509 | |
| 2312 | 19695 | 19405 | 19610 | 19370 | 19530 | 19500 | -165 | -195 | 329 | 2724 | 88 | |
| 2401 | 19630 | 19305 | 19530 | 19305 | 19475 | 19430 | -155 | -200 | 37 | 598 | 12 | |
| 2402 | 19590 | 19405 | 19440 | 19405 | 19440 | 19415 | -150 | -175 | 4 | 124 | 0 | |
| 2403 | 19595 | 19320 | 19440 | 19320 | 19385 | 19390 | -210 | -205 | 40 | 827 | 9 | |
| 2404 | 19570 | 19355 | 19420 | 19355 | 19420 | 19370 | -150 | -200 | 6 | 443 | 0 | |
| 2405 | 19545 | 19330 | 19520 | 19325 | 19520 | 19380 | -25 | -165 | 10 | 196 | 3 | |
| 2406 | 19500 | 19300 | 19400 | 19300 | 19400 | 19345 | -100 | -155 | 4 | 31 | 2 | |
| Total | 208067 | 208529 / 1240 | ||||||||||
豫公网安备41010502003434号