| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1612 | 45000 | 43750 | 44630 | 43600 | 44580 | 44190 | -420 | -810 | 53458 | 70492 | -4264 | |
| 1701 | 44940 | 43670 | 44650 | 43560 | 44580 | 44170 | -360 | -770 | 534122 | 248372 | 5800 | ||
| 1702 | 44870 | 43670 | 44610 | 43510 | 44570 | 44130 | -300 | -740 | 110154 | 141296 | 2222 | ||
| 1703 | 44850 | 43650 | 44590 | 43550 | 44530 | 44110 | -320 | -740 | 33676 | 46142 | 1200 | ||
| 1704 | 44810 | 43600 | 44600 | 43600 | 44550 | 44150 | -260 | -660 | 7760 | 10818 | 1094 | ||
| 1705 | 44750 | 43880 | 44710 | 43570 | 44590 | 44180 | -160 | -570 | 3650 | 6858 | 338 | ||
| 1706 | 44770 | 43600 | 44600 | 43540 | 44510 | 44040 | -260 | -730 | 1482 | 3544 | -168 | ||
| 1707 | 44390 | 43660 | 44580 | 43660 | 44450 | 44070 | 60 | -320 | 218 | 1246 | 6 | ||
| 1708 | 44300 | 43690 | 44720 | 43690 | 44550 | 44110 | 250 | -190 | 168 | 960 | -28 | ||
| 1709 | 45150 | 43780 | 44710 | 43700 | 44710 | 44250 | -440 | -900 | 292 | 1530 | 70 | ||
| 1710 | 45250 | 43850 | 44680 | 43780 | 44500 | 44240 | -750 | -1010 | 152 | 570 | 6 | ||
| 1711 | 45250 | 44170 | 45010 | 44080 | 45010 | 44460 | -240 | -790 | 14 | 10 | 10 | ||
| Total | 745146 | 531838 / 6286 | |||||||||||
|
Aluminium
|
1612 | 14565 | 14240 | 14305 | 13870 | 13980 | 14085 | -585 | -480 | 45470 | 79556 | -3828 | |
| 1701 | 14145 | 13805 | 13930 | 13485 | 13600 | 13720 | -545 | -425 | 431322 | 217268 | -828 | ||
| 1702 | 13850 | 13550 | 13680 | 13250 | 13380 | 13470 | -470 | -380 | 136572 | 187910 | -1632 | ||
| 1703 | 13675 | 13380 | 13535 | 13165 | 13280 | 13350 | -395 | -325 | 31916 | 93710 | 2186 | ||
| 1704 | 13635 | 13385 | 13470 | 13120 | 13245 | 13295 | -390 | -340 | 13194 | 44740 | 838 | ||
| 1705 | 13580 | 13360 | 13435 | 13120 | 13220 | 13270 | -360 | -310 | 11312 | 65972 | 2816 | ||
| 1706 | 13645 | 13350 | 13410 | 13130 | 13225 | 13265 | -420 | -380 | 1096 | 24940 | 130 | ||
| 1707 | 13585 | 13330 | 13355 | 13105 | 13220 | 13215 | -365 | -370 | 388 | 4156 | 182 | ||
| 1708 | 13630 | 13305 | 13360 | 13135 | 13195 | 13235 | -435 | -395 | 222 | 4386 | -8 | ||
| 1709 | 13595 | 13280 | 13390 | 13085 | 13195 | 13230 | -400 | -365 | 394 | 8610 | 80 | ||
| 1710 | 13485 | 13265 | 13355 | 13080 | 13160 | 13205 | -325 | -280 | 464 | 1886 | 98 | ||
| 1711 | 13485 | 13175 | 13565 | 13090 | 13090 | 13245 | -395 | -240 | 26 | 16 | 16 | ||
| Total | 672376 | 733150 / 50 | |||||||||||
|
Zinc
|
1612 | 21430 | 20975 | 21730 | 20850 | 21240 | 21280 | -190 | -150 | 29974 | 63542 | -5798 | |
| 1701 | 21470 | 21010 | 21780 | 20870 | 21255 | 21340 | -215 | -130 | 865648 | 260562 | -934 | ||
| 1702 | 21425 | 21035 | 21755 | 20860 | 21240 | 21320 | -185 | -105 | 123538 | 101300 | 1176 | ||
| 1703 | 21495 | 21065 | 21720 | 20855 | 21240 | 21275 | -255 | -220 | 15596 | 32442 | 436 | ||
| 1704 | 21715 | 20925 | 21675 | 20835 | 21175 | 21280 | -540 | -435 | 4402 | 8202 | 532 | ||
| 1705 | 21550 | 20905 | 21650 | 20800 | 21200 | 21250 | -350 | -300 | 692 | 1368 | -4 | ||
| 1706 | 21395 | 20920 | 21600 | 20885 | 21035 | 21215 | -360 | -180 | 56 | 1034 | -8 | ||
| 1707 | 21330 | 20920 | 21285 | 20855 | 21000 | 21015 | -330 | -315 | 16 | 406 | -2 | ||
| 1708 | 21335 | 20800 | 21590 | 20800 | 21100 | 21315 | -235 | -20 | 26 | 246 | 6 | ||
| 1709 | 21510 | 20900 | 21515 | 20900 | 21010 | 21220 | -500 | -290 | 82 | 198 | -4 | ||
| 1710 | 21300 | 20855 | 21520 | 20800 | 21100 | 21105 | -200 | -195 | 152 | 172 | 18 | ||
| 1711 | 21300 | 21120 | 21415 | 21120 | 21265 | 21300 | -35 | 0 | 8 | 8 | 8 | ||
| Total | 1040190 | 469480 / -4574 | |||||||||||
豫公网安备41010502003434号