| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1612 | 46980 | 47200 | 47350 | 46300 | 47180 | 46840 | 200 | -140 | 16430 | 19010 | -2660 | |
| 1701 | 47270 | 47130 | 47600 | 46380 | 47290 | 46970 | 20 | -300 | 50542 | 92162 | -662 | ||
| 1702 | 47530 | 47360 | 47770 | 46480 | 47390 | 47100 | -140 | -430 | 373262 | 245848 | -13490 | ||
| 1703 | 47640 | 47490 | 47850 | 46580 | 47510 | 47210 | -130 | -430 | 83478 | 122334 | 4136 | ||
| 1704 | 47640 | 47580 | 47900 | 46670 | 47660 | 47250 | 20 | -390 | 10098 | 32362 | 486 | ||
| 1705 | 47730 | 47490 | 47960 | 46720 | 47670 | 47330 | -60 | -400 | 9442 | 18750 | 964 | ||
| 1706 | 47790 | 47800 | 48030 | 46860 | 47800 | 47440 | 10 | -350 | 390 | 4906 | -4 | ||
| 1707 | 47890 | 48010 | 48210 | 47120 | 47950 | 47650 | 60 | -240 | 58 | 1558 | 4 | ||
| 1708 | 48140 | 48200 | 48480 | 47360 | 48010 | 47810 | -130 | -330 | 84 | 1472 | -10 | ||
| 1709 | 48320 | 50500 | 50500 | 47180 | 48230 | 48080 | -90 | -240 | 132 | 2474 | -22 | ||
| 1710 | 48460 | 48600 | 48600 | 47640 | 48420 | 48030 | -40 | -430 | 50 | 1158 | -8 | ||
| 1711 | 48600 | 48040 | 48560 | 47870 | 48560 | 48210 | -40 | -390 | 30 | 2140 | -4 | ||
| Total | 543996 | 544174 / -11270 | |||||||||||
|
Aluminium
|
1612 | 13370 | 13415 | 13480 | 13300 | 13445 | 13395 | 75 | 25 | 4070 | 23150 | -2760 | |
| 1701 | 13205 | 13245 | 13410 | 13120 | 13350 | 13295 | 145 | 90 | 44216 | 109408 | -8086 | ||
| 1702 | 13110 | 13140 | 13395 | 13015 | 13320 | 13220 | 210 | 110 | 412274 | 276480 | -13010 | ||
| 1703 | 13165 | 13175 | 13420 | 13075 | 13340 | 13270 | 175 | 105 | 96192 | 143332 | 1248 | ||
| 1704 | 13240 | 13230 | 13470 | 13150 | 13385 | 13350 | 145 | 110 | 18048 | 49332 | -1980 | ||
| 1705 | 13330 | 13290 | 13535 | 13205 | 13440 | 13390 | 110 | 60 | 23934 | 59340 | -7892 | ||
| 1706 | 13400 | 13435 | 13580 | 13295 | 13520 | 13485 | 120 | 85 | 992 | 21910 | -294 | ||
| 1707 | 13505 | 13440 | 13625 | 13390 | 13615 | 13570 | 110 | 65 | 158 | 4548 | -32 | ||
| 1708 | 13555 | 13575 | 13700 | 13440 | 13660 | 13605 | 105 | 50 | 164 | 4954 | 52 | ||
| 1709 | 13620 | 13645 | 13760 | 13435 | 13740 | 13695 | 120 | 75 | 262 | 8582 | 50 | ||
| 1710 | 13730 | 13635 | 13805 | 13440 | 13805 | 13720 | 75 | -10 | 176 | 2058 | 4 | ||
| 1711 | 13735 | 13690 | 13825 | 13625 | 13815 | 13785 | 80 | 50 | 158 | 758 | 100 | ||
| Total | 600644 | 703852 / -32600 | |||||||||||
|
Zinc
|
1612 | 22665 | 22620 | 22800 | 21950 | 22400 | 22260 | -265 | -405 | 3320 | 15300 | -1090 | |
| 1701 | 23010 | 22825 | 22980 | 22080 | 22525 | 22415 | -485 | -595 | 64878 | 67966 | -7712 | ||
| 1702 | 23120 | 23000 | 23075 | 22160 | 22615 | 22510 | -505 | -610 | 734204 | 233912 | -11314 | ||
| 1703 | 23095 | 23005 | 23080 | 22165 | 22590 | 22515 | -505 | -580 | 82122 | 100810 | 6576 | ||
| 1704 | 23170 | 22895 | 23070 | 22195 | 22590 | 22515 | -580 | -655 | 10972 | 38842 | 578 | ||
| 1705 | 23085 | 22985 | 23080 | 22235 | 22620 | 22565 | -465 | -520 | 3858 | 5078 | 286 | ||
| 1706 | 22990 | 22655 | 22800 | 22250 | 22655 | 22485 | -335 | -505 | 274 | 1346 | 94 | ||
| 1707 | 23005 | 22620 | 22620 | 22335 | 22525 | 22455 | -480 | -550 | 22 | 544 | -2 | ||
| 1708 | 23135 | 22600 | 22600 | 22270 | 22480 | 22365 | -655 | -770 | 36 | 268 | -6 | ||
| 1709 | 23155 | 22965 | 23185 | 22300 | 22575 | 22535 | -580 | -620 | 46 | 212 | 10 | ||
| 1710 | 22985 | 22905 | 22955 | 22065 | 22650 | 22500 | -335 | -485 | 316 | 444 | 176 | ||
| 1711 | 23030 | 22900 | 22900 | 22210 | 22625 | 22485 | -405 | -545 | 78 | 232 | 52 | ||
| Total | 900126 | 464954 / -12352 | |||||||||||
豫公网安备41010502003434号