| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1612 | 47420 | 46790 | 46950 | 46400 | 46640 | 46580 | -780 | -840 | 16210 | 10960 | -5640 | |
| 1701 | 47590 | 46990 | 47120 | 46520 | 46780 | 46760 | -810 | -830 | 50806 | 85406 | -5478 | ||
| 1702 | 47700 | 47060 | 47300 | 46620 | 46920 | 46930 | -780 | -770 | 292322 | 235676 | -8672 | ||
| 1703 | 47810 | 47150 | 47410 | 46740 | 47010 | 47030 | -800 | -780 | 77356 | 126272 | 2854 | ||
| 1704 | 47970 | 47360 | 47530 | 46870 | 47190 | 47160 | -780 | -810 | 10482 | 33000 | 296 | ||
| 1705 | 48090 | 47470 | 47700 | 47000 | 47310 | 47330 | -780 | -760 | 12230 | 20862 | 2860 | ||
| 1706 | 48320 | 47240 | 47790 | 47170 | 47460 | 47460 | -860 | -860 | 366 | 5032 | -12 | ||
| 1707 | 48610 | 47680 | 47950 | 47330 | 47580 | 47610 | -1030 | -1000 | 196 | 1562 | -44 | ||
| 1708 | 48690 | 47790 | 48080 | 47530 | 47710 | 47790 | -980 | -900 | 130 | 1446 | -10 | ||
| 1709 | 49150 | 48210 | 48210 | 47590 | 47980 | 47920 | -1170 | -1230 | 680 | 2578 | -274 | ||
| 1710 | 49210 | 48060 | 48280 | 47210 | 48200 | 47900 | -1010 | -1310 | 222 | 1224 | -8 | ||
| 1711 | 49230 | 48440 | 48440 | 47760 | 48200 | 48080 | -1030 | -1150 | 58 | 2238 | -6 | ||
| Total | 461058 | 526256 / -14134 | |||||||||||
|
Aluminium
|
1612 | 13555 | 13450 | 13490 | 13315 | 13385 | 13390 | -170 | -165 | 4590 | 15320 | -3500 | |
| 1701 | 13465 | 13390 | 13425 | 13240 | 13250 | 13340 | -215 | -125 | 23268 | 99750 | -3130 | ||
| 1702 | 13450 | 13400 | 13450 | 13280 | 13300 | 13360 | -150 | -90 | 225086 | 258702 | -2242 | ||
| 1703 | 13480 | 13440 | 13495 | 13335 | 13355 | 13410 | -125 | -70 | 61502 | 144372 | 5758 | ||
| 1704 | 13530 | 13445 | 13535 | 13390 | 13400 | 13450 | -130 | -80 | 15316 | 53064 | 1616 | ||
| 1705 | 13560 | 13545 | 13590 | 13400 | 13465 | 13510 | -95 | -50 | 10706 | 58842 | 276 | ||
| 1706 | 13645 | 13595 | 13690 | 13500 | 13510 | 13545 | -135 | -100 | 1826 | 22064 | -278 | ||
| 1707 | 13695 | 13585 | 13680 | 13575 | 13585 | 13600 | -110 | -95 | 216 | 4870 | 64 | ||
| 1708 | 13740 | 13665 | 13730 | 13660 | 13675 | 13685 | -65 | -55 | 182 | 4838 | -40 | ||
| 1709 | 13795 | 13715 | 13795 | 13715 | 13740 | 13760 | -55 | -35 | 1356 | 8308 | -260 | ||
| 1710 | 13805 | 13755 | 13820 | 13745 | 13805 | 13800 | 0 | -5 | 94 | 2080 | 22 | ||
| 1711 | 13845 | 13820 | 13855 | 13785 | 13840 | 13830 | -5 | -15 | 148 | 814 | 60 | ||
| Total | 344290 | 673024 / -1654 | |||||||||||
|
Zinc
|
1612 | 22540 | 22200 | 22650 | 22140 | 22390 | 22300 | -150 | -240 | 660 | 13750 | -510 | |
| 1701 | 22595 | 22465 | 22620 | 22180 | 22505 | 22385 | -90 | -210 | 24486 | 59842 | -2742 | ||
| 1702 | 22670 | 22520 | 22720 | 22230 | 22600 | 22490 | -70 | -180 | 577424 | 226062 | -14024 | ||
| 1703 | 22685 | 22535 | 22740 | 22285 | 22620 | 22505 | -65 | -180 | 73410 | 103002 | 1350 | ||
| 1704 | 22765 | 22470 | 22765 | 22320 | 22635 | 22520 | -130 | -245 | 13180 | 41246 | 1426 | ||
| 1705 | 22695 | 22450 | 22795 | 22310 | 22630 | 22510 | -65 | -185 | 3204 | 5082 | 356 | ||
| 1706 | 22700 | 22545 | 22665 | 22380 | 22665 | 22495 | -35 | -205 | 54 | 1326 | 8 | ||
| 1707 | 22610 | 22620 | 22620 | 22445 | 22530 | 22525 | -80 | -85 | 46 | 538 | -4 | ||
| 1708 | 22660 | 22510 | 22600 | 22375 | 22600 | 22480 | -60 | -180 | 28 | 284 | 12 | ||
| 1709 | 22770 | 22510 | 22715 | 22465 | 22615 | 22545 | -155 | -225 | 32 | 232 | 18 | ||
| 1710 | 22770 | 22415 | 22645 | 22415 | 22465 | 22505 | -305 | -265 | 14 | 446 | -2 | ||
| 1711 | 22780 | 22470 | 22850 | 22365 | 22545 | 22505 | -235 | -275 | 22 | 238 | -2 | ||
| Total | 692560 | 452048 / -14114 | |||||||||||
豫公网安备41010502003434号