| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1703 | 48910 | 48590 | 49150 | 48310 | 48560 | 48780 | -350 | -130 | 87568 | 111234 | -5168 | |
| 1704 | 49120 | 48740 | 49380 | 48510 | 48680 | 48970 | -440 | -150 | 376604 | 228912 | -264 | ||
| 1705 | 49300 | 48910 | 49550 | 48690 | 48960 | 49140 | -340 | -160 | 89842 | 109692 | 7506 | ||
| 1706 | 49430 | 49080 | 49670 | 48850 | 49090 | 49220 | -340 | -210 | 13192 | 30102 | 2396 | ||
| 1707 | 49710 | 49190 | 49760 | 49000 | 49200 | 49470 | -510 | -240 | 910 | 11726 | 130 | ||
| 1708 | 49810 | 49320 | 49870 | 49110 | 49260 | 49570 | -550 | -240 | 506 | 9604 | 160 | ||
| 1709 | 49870 | 49570 | 49940 | 49170 | 49300 | 49760 | -570 | -110 | 736 | 9916 | 152 | ||
| 1710 | 49890 | 49650 | 50050 | 49480 | 49480 | 49850 | -410 | -40 | 714 | 8442 | 172 | ||
| 1711 | 50020 | 49470 | 50100 | 49400 | 49400 | 49900 | -620 | -120 | 692 | 7786 | 106 | ||
| 1712 | 50110 | 49790 | 50190 | 49510 | 49680 | 49900 | -430 | -210 | 828 | 11684 | -52 | ||
| 1801 | 50310 | 50000 | 50300 | 49780 | 49780 | 50080 | -530 | -230 | 668 | 7204 | 106 | ||
| 1802 | 50310 | 50010 | 50370 | 49910 | 50000 | 50080 | -310 | -230 | 82 | 68 | 68 | ||
| Total | 572342 | 546370 / 5312 | |||||||||||
|
Aluminium
|
1703 | 14270 | 14225 | 14490 | 14130 | 14275 | 14330 | 5 | 60 | 91942 | 147702 | -8028 | |
| 1704 | 14355 | 14300 | 14580 | 14220 | 14365 | 14420 | 10 | 65 | 407896 | 319268 | -2770 | ||
| 1705 | 14425 | 14350 | 14645 | 14295 | 14435 | 14480 | 10 | 55 | 88796 | 142364 | 2850 | ||
| 1706 | 14485 | 14380 | 14690 | 14355 | 14485 | 14540 | 0 | 55 | 24354 | 55956 | 1252 | ||
| 1707 | 14555 | 14425 | 14730 | 14405 | 14530 | 14660 | -25 | 105 | 5296 | 12844 | 1186 | ||
| 1708 | 14610 | 14495 | 14775 | 14490 | 14495 | 14725 | -115 | 115 | 1528 | 6558 | 534 | ||
| 1709 | 14660 | 14540 | 14820 | 14530 | 14645 | 14755 | -15 | 95 | 1376 | 7394 | -224 | ||
| 1710 | 14695 | 14575 | 14835 | 14575 | 14675 | 14750 | -20 | 55 | 548 | 2186 | -6 | ||
| 1711 | 14685 | 14620 | 14900 | 14620 | 14640 | 14750 | -45 | 65 | 40 | 2070 | 2 | ||
| 1712 | 14770 | 14695 | 14880 | 14695 | 14770 | 14785 | 0 | 15 | 8 | 1694 | 0 | ||
| 1801 | 14795 | 14700 | 14940 | 14625 | 14685 | 14800 | -110 | 5 | 50 | 448 | 8 | ||
| 1802 | 14795 | 14805 | 15040 | 14695 | 14725 | 14855 | -70 | 60 | 50 | 34 | 34 | ||
| Total | 621884 | 698518 / -5162 | |||||||||||
|
Zinc
|
1703 | 23550 | 23555 | 23775 | 23170 | 23310 | 23510 | -240 | -40 | 186192 | 94630 | -13212 | |
| 1704 | 23615 | 23600 | 23830 | 23210 | 23340 | 23565 | -275 | -50 | 477908 | 163218 | 876 | ||
| 1705 | 23635 | 23645 | 23835 | 23235 | 23355 | 23585 | -280 | -50 | 72122 | 96428 | 4868 | ||
| 1706 | 23660 | 23655 | 23815 | 23235 | 23365 | 23580 | -295 | -80 | 4496 | 25126 | 394 | ||
| 1707 | 23680 | 23555 | 23750 | 23215 | 23320 | 23590 | -360 | -90 | 354 | 2530 | 100 | ||
| 1708 | 23590 | 23575 | 23755 | 23300 | 23340 | 23575 | -250 | -15 | 42 | 1112 | 6 | ||
| 1709 | 23615 | 23505 | 23810 | 23195 | 23300 | 23560 | -315 | -55 | 152 | 530 | 34 | ||
| 1710 | 23500 | 23530 | 23700 | 23215 | 23295 | 23585 | -205 | 85 | 106 | 1248 | 46 | ||
| 1711 | 23610 | 23585 | 23695 | 23295 | 23295 | 23590 | -315 | -20 | 56 | 472 | -6 | ||
| 1712 | 23750 | 23540 | 23670 | 23225 | 23225 | 23610 | -525 | -140 | 54 | 376 | -30 | ||
| 1801 | 23660 | 23615 | 23720 | 23615 | 23615 | 23640 | -45 | -20 | 16 | 146 | -12 | ||
| 1802 | 23660 | 23710 | 23745 | 23670 | 23670 | 23705 | 10 | 45 | 6 | 4 | 4 | ||
| Total | 741504 | 385820 / -6932 | |||||||||||
豫公网安备41010502003434号