| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1608 | 38100 | 38130 | 38220 | 37600 | 37760 | 37740 | -340 | -360 | 44046 | 74470 | -5514 | |
| 1609 | 38180 | 38170 | 38250 | 37600 | 37810 | 37810 | -370 | -370 | 322706 | 236284 | -12824 | ||
| 1610 | 38210 | 38220 | 38280 | 37650 | 37850 | 37850 | -360 | -360 | 130380 | 173340 | 2740 | ||
| 1611 | 38250 | 38230 | 38300 | 37700 | 37880 | 37900 | -370 | -350 | 27410 | 64734 | 1032 | ||
| 1612 | 38250 | 38290 | 38330 | 37730 | 37940 | 37920 | -310 | -330 | 7468 | 25244 | 990 | ||
| 1701 | 38260 | 38380 | 38380 | 37780 | 37980 | 38000 | -280 | -260 | 1690 | 7472 | 78 | ||
| 1702 | 38220 | 38350 | 38350 | 37830 | 37990 | 37950 | -230 | -270 | 228 | 3174 | 162 | ||
| 1703 | 38280 | 38210 | 38210 | 37850 | 38000 | 37970 | -280 | -310 | 174 | 3184 | 110 | ||
| 1704 | 38300 | 37870 | 38060 | 37870 | 37970 | 38000 | -330 | -300 | 100 | 1422 | 26 | ||
| 1705 | 38410 | 38220 | 38270 | 37820 | 38030 | 38010 | -380 | -400 | 84 | 1324 | -18 | ||
| 1706 | 38290 | 38070 | 38070 | 37830 | 38060 | 37950 | -230 | -340 | 62 | 1476 | -20 | ||
| 1707 | 38430 | 38070 | 38120 | 37950 | 38060 | 38010 | -370 | -420 | 34 | 112 | 14 | ||
| Total | 534382 | 592236 / -13224 | |||||||||||
|
Aluminium
|
1608 | 12330 | 12340 | 12365 | 12285 | 12290 | 12315 | -40 | -15 | 12304 | 59332 | -3166 | |
| 1609 | 12165 | 12175 | 12210 | 12115 | 12120 | 12150 | -45 | -15 | 86604 | 181170 | -1404 | ||
| 1610 | 12080 | 12095 | 12115 | 12040 | 12045 | 12075 | -35 | -5 | 35474 | 134666 | 1294 | ||
| 1611 | 12040 | 12040 | 12075 | 11995 | 12010 | 12030 | -30 | -10 | 8480 | 57162 | 1898 | ||
| 1612 | 12035 | 12040 | 12065 | 11980 | 11995 | 12010 | -40 | -25 | 4336 | 44304 | 2 | ||
| 1701 | 12045 | 12035 | 12075 | 11970 | 11995 | 12020 | -50 | -25 | 1302 | 21846 | 162 | ||
| 1702 | 12040 | 12045 | 12115 | 11985 | 12015 | 12040 | -25 | 0 | 418 | 9636 | 72 | ||
| 1703 | 12065 | 12035 | 12145 | 12000 | 12010 | 12035 | -55 | -30 | 336 | 8042 | 54 | ||
| 1704 | 12020 | 12135 | 12135 | 12040 | 12040 | 12100 | 20 | 80 | 6 | 1678 | 0 | ||
| 1705 | 12065 | 12105 | 12105 | 12040 | 12050 | 12065 | -15 | 0 | 22 | 1286 | 0 | ||
| 1706 | 12075 | 12050 | 12050 | 12050 | 12050 | 12050 | -25 | -25 | 4 | 404 | 4 | ||
| 1707 | 12150 | 12160 | 12160 | 12055 | 12055 | 12090 | -95 | -60 | 12 | 60 | 10 | ||
| Total | 149298 | 519586 / -1074 | |||||||||||
|
Zinc
|
1608 | 17250 | 17385 | 17385 | 17030 | 17080 | 17170 | -170 | -80 | 19010 | 43510 | -4512 | |
| 1609 | 17305 | 17410 | 17445 | 17095 | 17165 | 17260 | -140 | -45 | 423720 | 251700 | -19078 | ||
| 1610 | 17350 | 17450 | 17485 | 17145 | 17220 | 17305 | -130 | -45 | 157426 | 185034 | 9264 | ||
| 1611 | 17400 | 17480 | 17520 | 17190 | 17260 | 17335 | -140 | -65 | 26482 | 51668 | 4564 | ||
| 1612 | 17420 | 17515 | 17525 | 17225 | 17280 | 17330 | -140 | -90 | 1132 | 7616 | 334 | ||
| 1701 | 17365 | 17500 | 17535 | 17205 | 17300 | 17365 | -65 | 0 | 3118 | 12880 | 1140 | ||
| 1702 | 17430 | 17520 | 17520 | 17325 | 17325 | 17430 | -105 | 0 | 26 | 286 | -10 | ||
| 1703 | 17530 | 17530 | 17530 | 17305 | 17310 | 17440 | -220 | -90 | 80 | 168 | -54 | ||
| 1704 | 17460 | 17435 | 17480 | 17350 | 17350 | 17445 | -110 | -15 | 88 | 332 | -10 | ||
| 1705 | 17525 | 17555 | 17565 | 17265 | 17340 | 17415 | -185 | -110 | 226 | 392 | -24 | ||
| 1706 | 17485 | 17800 | 17800 | 17280 | 17320 | 17555 | -165 | 70 | 292 | 364 | 20 | ||
| 1707 | 17490 | 17560 | 17565 | 17350 | 17380 | 17395 | -110 | -95 | 314 | 576 | -2 | ||
| Total | 631914 | 554526 / -8368 | |||||||||||
豫公网安备41010502003434号