| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1702 | 46530 | 46380 | 46590 | 45910 | 45980 | 46340 | -550 | -190 | 39236 | 70674 | -8722 | |
| 1703 | 46610 | 46570 | 46730 | 46000 | 46080 | 46420 | -530 | -190 | 236030 | 180960 | -12154 | ||
| 1704 | 46730 | 46710 | 46820 | 46100 | 46150 | 46490 | -580 | -240 | 48660 | 93808 | 1602 | ||
| 1705 | 46860 | 46790 | 46920 | 46210 | 46300 | 46590 | -560 | -270 | 22424 | 49754 | -14 | ||
| 1706 | 47010 | 46860 | 47000 | 46290 | 46340 | 46600 | -670 | -410 | 4108 | 13826 | 80 | ||
| 1707 | 47030 | 46960 | 46960 | 46330 | 46400 | 46760 | -630 | -270 | 676 | 5160 | -30 | ||
| 1708 | 47050 | 46850 | 47190 | 46380 | 46420 | 46740 | -630 | -310 | 230 | 3724 | -130 | ||
| 1709 | 47110 | 46920 | 47060 | 46370 | 46460 | 46800 | -650 | -310 | 230 | 3688 | -94 | ||
| 1710 | 47210 | 47100 | 47140 | 46410 | 46460 | 46840 | -750 | -370 | 226 | 4224 | -56 | ||
| 1711 | 47140 | 47020 | 47050 | 46450 | 46470 | 46850 | -670 | -290 | 122 | 4528 | -12 | ||
| 1712 | 47070 | 47100 | 47100 | 46410 | 46460 | 46810 | -610 | -260 | 222 | 4238 | -32 | ||
| 1801 | 47150 | 46940 | 47070 | 46560 | 46560 | 46930 | -590 | -220 | 44 | 338 | -30 | ||
| Total | 352208 | 434922 / -19592 | |||||||||||
|
Aluminium
|
1702 | 13275 | 13350 | 13380 | 13260 | 13270 | 13310 | -5 | 35 | 25682 | 86608 | -5406 | |
| 1703 | 13355 | 13375 | 13455 | 13325 | 13335 | 13380 | -20 | 25 | 230820 | 296878 | -8764 | ||
| 1704 | 13400 | 13415 | 13500 | 13370 | 13400 | 13435 | 0 | 35 | 65506 | 137442 | 6734 | ||
| 1705 | 13455 | 13490 | 13550 | 13435 | 13440 | 13495 | -15 | 40 | 26254 | 89344 | 3992 | ||
| 1706 | 13515 | 13515 | 13595 | 13490 | 13500 | 13550 | -15 | 35 | 3496 | 25768 | 558 | ||
| 1707 | 13600 | 13600 | 13665 | 13565 | 13565 | 13620 | -35 | 20 | 1344 | 7366 | -172 | ||
| 1708 | 13625 | 13650 | 13720 | 13635 | 13650 | 13660 | 25 | 35 | 120 | 5548 | -56 | ||
| 1709 | 13695 | 13695 | 13760 | 13680 | 13700 | 13720 | 5 | 25 | 166 | 8128 | -44 | ||
| 1710 | 13720 | 13730 | 13850 | 13705 | 13705 | 13730 | -15 | 10 | 62 | 2014 | 2 | ||
| 1711 | 13765 | 13785 | 13830 | 13720 | 13720 | 13755 | -45 | -10 | 78 | 1112 | 48 | ||
| 1712 | 13780 | 13815 | 13845 | 13785 | 13795 | 13815 | 15 | 35 | 18 | 1412 | 4 | ||
| 1801 | 13815 | 13825 | 13860 | 13780 | 13860 | 13820 | 45 | 5 | 14 | 38 | 0 | ||
| Total | 353560 | 661658 / -3104 | |||||||||||
|
Zinc
|
1702 | 22360 | 22370 | 22570 | 22010 | 22160 | 22370 | -200 | 10 | 29424 | 37492 | -6164 | |
| 1703 | 22400 | 22450 | 22595 | 21990 | 22145 | 22355 | -255 | -45 | 623114 | 180750 | -13520 | ||
| 1704 | 22385 | 22465 | 22620 | 21990 | 22120 | 22335 | -265 | -50 | 57436 | 91886 | 5014 | ||
| 1705 | 22365 | 22510 | 22595 | 21985 | 22125 | 22295 | -240 | -70 | 27036 | 46060 | 4422 | ||
| 1706 | 22405 | 22350 | 22565 | 22000 | 22080 | 22310 | -325 | -95 | 528 | 6198 | 100 | ||
| 1707 | 22375 | 22425 | 22440 | 22000 | 22135 | 22170 | -240 | -205 | 80 | 678 | 34 | ||
| 1708 | 22380 | 22460 | 22460 | 22050 | 22050 | 22100 | -330 | -280 | 38 | 960 | 18 | ||
| 1709 | 22325 | 22380 | 22500 | 22050 | 22050 | 22335 | -275 | 10 | 24 | 354 | -2 | ||
| 1710 | 22205 | 22350 | 22410 | 22145 | 22145 | 22325 | -60 | 120 | 24 | 1142 | -6 | ||
| 1711 | 22300 | 22355 | 22550 | 22210 | 22210 | 22395 | -90 | 95 | 50 | 304 | 20 | ||
| 1712 | 22260 | 22240 | 22505 | 21865 | 21865 | 22305 | -395 | 45 | 42 | 124 | 10 | ||
| 1801 | 22350 | 22500 | 22500 | 22500 | 22500 | 22500 | 150 | 150 | 2 | 6 | 0 | ||
| Total | 737798 | 365954 / -10074 | |||||||||||
豫公网安备41010502003434号