| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1704 | 47810 | 47730 | 48130 | 46830 | 47100 | 47330 | -710 | -480 | 68442 | 118670 | -6080 | |
| 1705 | 48060 | 47980 | 48400 | 47030 | 47290 | 47660 | -770 | -400 | 347368 | 220782 | 1558 | ||
| 1706 | 48220 | 48130 | 48550 | 47200 | 47440 | 47760 | -780 | -460 | 60682 | 78910 | -1370 | ||
| 1707 | 48320 | 48290 | 48690 | 47360 | 47600 | 47790 | -720 | -530 | 6666 | 22920 | 1398 | ||
| 1708 | 48480 | 48370 | 48770 | 47460 | 47680 | 47930 | -800 | -550 | 2648 | 20266 | 516 | ||
| 1709 | 48600 | 48420 | 48890 | 47620 | 47860 | 48220 | -740 | -380 | 852 | 11434 | 196 | ||
| 1710 | 48850 | 48670 | 48980 | 47790 | 48080 | 48460 | -770 | -390 | 182 | 11754 | 16 | ||
| 1711 | 48950 | 48920 | 48930 | 47930 | 48150 | 48460 | -800 | -490 | 54 | 7694 | 4 | ||
| 1712 | 48990 | 48930 | 49230 | 48050 | 48270 | 48440 | -720 | -550 | 332 | 12584 | 116 | ||
| 1801 | 49250 | 49090 | 49330 | 48190 | 48430 | 48570 | -820 | -680 | 226 | 7344 | -28 | ||
| 1802 | 49480 | 49140 | 49510 | 48400 | 48580 | 48760 | -900 | -720 | 184 | 2138 | -22 | ||
| 1803 | 49680 | 49440 | 49440 | 48390 | 48660 | 48630 | -1020 | -1050 | 142 | 802 | 12 | ||
| Total | 487778 | 515298 / -3684 | |||||||||||
|
Aluminium
|
1704 | 13720 | 13735 | 13800 | 13620 | 13780 | 13700 | 60 | -20 | 35328 | 137470 | -3158 | |
| 1705 | 13810 | 13830 | 13900 | 13700 | 13880 | 13805 | 70 | -5 | 287178 | 308716 | 2154 | ||
| 1706 | 13885 | 13890 | 13970 | 13785 | 13955 | 13880 | 70 | -5 | 76442 | 128396 | 4034 | ||
| 1707 | 13935 | 13955 | 14030 | 13850 | 14030 | 13955 | 95 | 20 | 16442 | 46104 | 3732 | ||
| 1708 | 13970 | 14015 | 14075 | 13905 | 14070 | 14000 | 100 | 30 | 3770 | 26470 | 362 | ||
| 1709 | 14035 | 14045 | 14140 | 13940 | 14140 | 14020 | 105 | -15 | 1618 | 22056 | 712 | ||
| 1710 | 14055 | 14100 | 14175 | 13990 | 14165 | 14070 | 110 | 15 | 1094 | 5472 | 420 | ||
| 1711 | 14055 | 14150 | 14200 | 14015 | 14195 | 14100 | 140 | 45 | 466 | 2646 | 170 | ||
| 1712 | 14120 | 14160 | 14255 | 14050 | 14255 | 14175 | 135 | 55 | 272 | 1700 | 50 | ||
| 1801 | 14165 | 14155 | 14300 | 14075 | 14300 | 14225 | 135 | 60 | 218 | 890 | 30 | ||
| 1802 | 14200 | 14260 | 14340 | 14120 | 14340 | 14265 | 140 | 65 | 70 | 266 | 18 | ||
| 1803 | 14290 | 14300 | 14395 | 14300 | 14390 | 14350 | 100 | 60 | 50 | 52 | 42 | ||
| Total | 422948 | 680238 / 8566 | |||||||||||
|
Zinc
|
1704 | 23675 | 23790 | 23830 | 23370 | 23450 | 23555 | -225 | -120 | 35218 | 69794 | -4904 | |
| 1705 | 23690 | 23790 | 23840 | 23370 | 23445 | 23590 | -245 | -100 | 607836 | 271178 | -1692 | ||
| 1706 | 23690 | 23830 | 23830 | 23360 | 23445 | 23555 | -245 | -135 | 91528 | 102092 | 7168 | ||
| 1707 | 23680 | 23795 | 23800 | 23345 | 23420 | 23525 | -260 | -155 | 8072 | 19052 | 2346 | ||
| 1708 | 23670 | 23710 | 23760 | 23320 | 23370 | 23435 | -300 | -235 | 506 | 2200 | 94 | ||
| 1709 | 23690 | 23730 | 23755 | 23315 | 23360 | 23550 | -330 | -140 | 130 | 1018 | -22 | ||
| 1710 | 23595 | 23650 | 23705 | 23360 | 23360 | 23415 | -235 | -180 | 118 | 1612 | -6 | ||
| 1711 | 23590 | 23670 | 23685 | 23295 | 23300 | 23570 | -290 | -20 | 32 | 544 | 0 | ||
| 1712 | 23590 | 23660 | 23680 | 23285 | 23285 | 23460 | -305 | -130 | 76 | 372 | 0 | ||
| 1801 | 23590 | 23600 | 23740 | 23285 | 23285 | 23480 | -305 | -110 | 48 | 284 | -6 | ||
| 1802 | 23570 | 23575 | 23575 | 23230 | 23230 | 23440 | -340 | -130 | 18 | 88 | -2 | ||
| 1803 | 23670 | 23580 | 23645 | 23170 | 23275 | 23485 | -395 | -185 | 156 | 46 | 8 | ||
| Total | 743738 | 468280 / 2984 | |||||||||||
豫公网安备41010502003434号