| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1703 | 47430 | 47300 | 47350 | 46720 | 46910 | 46990 | -520 | -440 | 36180 | 46170 | -2620 | |
| 1704 | 47640 | 47420 | 47620 | 46910 | 47140 | 47220 | -500 | -420 | 261772 | 176410 | -6232 | ||
| 1705 | 47850 | 47610 | 47840 | 47100 | 47300 | 47410 | -550 | -440 | 196618 | 183312 | -408 | ||
| 1706 | 48030 | 47860 | 48000 | 47270 | 47460 | 47570 | -570 | -460 | 39354 | 55072 | 3330 | ||
| 1707 | 48180 | 47950 | 48120 | 47460 | 47600 | 47720 | -580 | -460 | 4340 | 16974 | 596 | ||
| 1708 | 48280 | 48130 | 48210 | 47570 | 47730 | 47860 | -550 | -420 | 1648 | 14644 | -162 | ||
| 1709 | 48420 | 48180 | 48280 | 47680 | 47880 | 47910 | -540 | -510 | 942 | 10608 | 232 | ||
| 1710 | 48580 | 48330 | 48420 | 47810 | 48160 | 48040 | -420 | -540 | 234 | 11512 | 64 | ||
| 1711 | 48630 | 48400 | 48400 | 47990 | 48240 | 48130 | -390 | -500 | 198 | 7662 | -6 | ||
| 1712 | 48740 | 48570 | 48730 | 48030 | 48240 | 48260 | -500 | -480 | 328 | 12370 | -40 | ||
| 1801 | 48890 | 48710 | 48710 | 48200 | 48520 | 48390 | -370 | -500 | 148 | 7238 | 22 | ||
| 1802 | 48990 | 48750 | 48750 | 48300 | 48400 | 48480 | -590 | -510 | 128 | 628 | 4 | ||
| Total | 541890 | 542600 / -5220 | |||||||||||
|
Aluminium
|
1703 | 13645 | 13620 | 13750 | 13565 | 13600 | 13665 | -45 | 20 | 14360 | 72570 | -5270 | |
| 1704 | 13755 | 13720 | 13865 | 13665 | 13690 | 13760 | -65 | 5 | 226390 | 205618 | -8026 | ||
| 1705 | 13850 | 13835 | 13960 | 13760 | 13805 | 13865 | -45 | 15 | 197562 | 283790 | 9836 | ||
| 1706 | 13930 | 13900 | 14035 | 13845 | 13885 | 13935 | -45 | 5 | 27580 | 99838 | 4466 | ||
| 1707 | 13995 | 13985 | 14095 | 13915 | 13935 | 14005 | -60 | 10 | 5604 | 32098 | 720 | ||
| 1708 | 14070 | 14045 | 14150 | 13980 | 14010 | 14055 | -60 | -15 | 3878 | 11708 | 1082 | ||
| 1709 | 14090 | 14065 | 14190 | 14010 | 14045 | 14080 | -45 | -10 | 4054 | 9952 | 1422 | ||
| 1710 | 14155 | 14190 | 14220 | 14075 | 14090 | 14130 | -65 | -25 | 552 | 2334 | 0 | ||
| 1711 | 14200 | 14160 | 14260 | 14105 | 14155 | 14180 | -45 | -20 | 210 | 2264 | 78 | ||
| 1712 | 14245 | 14250 | 14380 | 14165 | 14185 | 14235 | -60 | -10 | 28 | 1664 | -4 | ||
| 1801 | 14325 | 14300 | 14465 | 14215 | 14220 | 14265 | -105 | -60 | 34 | 690 | 2 | ||
| 1802 | 14385 | 14370 | 14425 | 14300 | 14300 | 14355 | -85 | -30 | 62 | 156 | 20 | ||
| Total | 480314 | 722682 / 4326 | |||||||||||
|
Zinc
|
1703 | 22195 | 22180 | 22180 | 21800 | 21920 | 21930 | -275 | -265 | 3310 | 18140 | -1520 | |
| 1704 | 22275 | 22160 | 22225 | 21795 | 22010 | 21995 | -265 | -280 | 451768 | 133950 | -10922 | ||
| 1705 | 22285 | 22180 | 22240 | 21790 | 22000 | 22000 | -285 | -285 | 391312 | 230296 | 23898 | ||
| 1706 | 22300 | 22215 | 22265 | 21825 | 22025 | 22005 | -275 | -295 | 47506 | 60364 | 1734 | ||
| 1707 | 22355 | 22290 | 22290 | 21020 | 22025 | 22030 | -330 | -325 | 782 | 3884 | 50 | ||
| 1708 | 22280 | 22180 | 22215 | 21900 | 22100 | 22015 | -180 | -265 | 30 | 1212 | -14 | ||
| 1709 | 22335 | 22355 | 22370 | 21860 | 22110 | 22080 | -225 | -255 | 72 | 568 | -2 | ||
| 1710 | 22375 | 22235 | 22235 | 21900 | 22080 | 22055 | -295 | -320 | 80 | 1328 | -12 | ||
| 1711 | 22390 | 22175 | 22175 | 21790 | 21790 | 21985 | -600 | -405 | 70 | 454 | -24 | ||
| 1712 | 22360 | 22245 | 22265 | 21925 | 21930 | 22035 | -430 | -325 | 188 | 280 | -100 | ||
| 1801 | 22395 | 22280 | 22285 | 21905 | 22060 | 22090 | -335 | -305 | 148 | 260 | -42 | ||
| 1802 | 22430 | 22185 | 22240 | 22040 | 22040 | 22165 | -390 | -265 | 10 | 74 | -2 | ||
| Total | 895276 | 450810 / 13044 | |||||||||||
豫公网安备41010502003434号