| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1704 | 47330 | 47060 | 47270 | 46250 | 46470 | 46580 | -860 | -750 | 70856 | 115046 | -3624 | |
| 1705 | 47660 | 47150 | 47500 | 46420 | 46660 | 46880 | -1000 | -780 | 321040 | 225738 | 4956 | ||
| 1706 | 47760 | 47280 | 47650 | 46560 | 46810 | 46990 | -950 | -770 | 73688 | 87982 | 9072 | ||
| 1707 | 47790 | 47570 | 47750 | 46720 | 46960 | 47070 | -830 | -720 | 11310 | 26138 | 3218 | ||
| 1708 | 47930 | 47680 | 47900 | 46830 | 47060 | 47140 | -870 | -790 | 2746 | 20522 | 256 | ||
| 1709 | 48220 | 47680 | 47940 | 47020 | 47200 | 47350 | -1020 | -870 | 516 | 11530 | 96 | ||
| 1710 | 48460 | 47930 | 47980 | 47140 | 47350 | 47430 | -1110 | -1030 | 334 | 11886 | 132 | ||
| 1711 | 48460 | 48070 | 48120 | 47280 | 47500 | 47680 | -960 | -780 | 96 | 7676 | -18 | ||
| 1712 | 48440 | 48140 | 48350 | 47460 | 47700 | 47710 | -740 | -730 | 348 | 12378 | -206 | ||
| 1801 | 48570 | 48400 | 48400 | 47630 | 47810 | 47870 | -760 | -700 | 70 | 7368 | 24 | ||
| 1802 | 48760 | 48410 | 48650 | 47750 | 47880 | 48060 | -880 | -700 | 148 | 2104 | -34 | ||
| 1803 | 48630 | 48610 | 48810 | 47850 | 48060 | 48260 | -570 | -370 | 162 | 814 | 12 | ||
| Total | 481314 | 529182 / 13884 | |||||||||||
|
Aluminium
|
1704 | 13700 | 13780 | 13885 | 13635 | 13715 | 13735 | 15 | 35 | 36584 | 132132 | -5338 | |
| 1705 | 13805 | 13895 | 13980 | 13720 | 13805 | 13845 | 0 | 40 | 366470 | 296214 | -12502 | ||
| 1706 | 13880 | 13985 | 14060 | 13800 | 13885 | 13920 | 5 | 40 | 103868 | 136706 | 8310 | ||
| 1707 | 13955 | 14090 | 14120 | 13865 | 13945 | 14000 | -10 | 45 | 21864 | 51054 | 4950 | ||
| 1708 | 14000 | 14115 | 14165 | 13910 | 14000 | 14045 | 0 | 45 | 7362 | 29862 | 3392 | ||
| 1709 | 14020 | 14155 | 14215 | 13950 | 14050 | 14065 | 30 | 45 | 12004 | 29746 | 7690 | ||
| 1710 | 14070 | 14195 | 14270 | 14010 | 14070 | 14165 | 0 | 95 | 1396 | 6112 | 640 | ||
| 1711 | 14100 | 14270 | 14280 | 14080 | 14130 | 14200 | 30 | 100 | 1056 | 3252 | 606 | ||
| 1712 | 14175 | 14340 | 14340 | 14115 | 14120 | 14190 | -55 | 15 | 132 | 1700 | 0 | ||
| 1801 | 14225 | 14350 | 14390 | 14145 | 14175 | 14300 | -50 | 75 | 46 | 902 | 12 | ||
| 1802 | 14265 | 14375 | 14435 | 14175 | 14240 | 14330 | -25 | 65 | 130 | 342 | 76 | ||
| 1803 | 14350 | 14460 | 14465 | 14200 | 14235 | 14340 | -115 | -10 | 34 | 62 | 10 | ||
| Total | 550946 | 688084 / 7846 | |||||||||||
|
Zinc
|
1704 | 23555 | 23555 | 23680 | 23030 | 23275 | 23290 | -280 | -265 | 37834 | 65970 | -3824 | |
| 1705 | 23590 | 23565 | 23690 | 23025 | 23255 | 23325 | -335 | -265 | 735780 | 265476 | -5702 | ||
| 1706 | 23555 | 23590 | 23690 | 23015 | 23255 | 23305 | -300 | -250 | 126210 | 113996 | 11904 | ||
| 1707 | 23525 | 23505 | 23665 | 23000 | 23225 | 23290 | -300 | -235 | 10514 | 19910 | 858 | ||
| 1708 | 23435 | 23530 | 23655 | 22955 | 23200 | 23535 | -235 | 100 | 6658 | 2654 | 454 | ||
| 1709 | 23550 | 23440 | 23550 | 22970 | 23130 | 23205 | -420 | -345 | 468 | 1046 | 28 | ||
| 1710 | 23415 | 23465 | 23520 | 22915 | 23120 | 23345 | -295 | -70 | 266 | 1700 | 88 | ||
| 1711 | 23570 | 23450 | 23540 | 23005 | 23045 | 23270 | -525 | -300 | 48 | 538 | -6 | ||
| 1712 | 23460 | 23470 | 23550 | 22935 | 23000 | 23325 | -460 | -135 | 32 | 368 | -4 | ||
| 1801 | 23480 | 23455 | 23510 | 22965 | 22975 | 23125 | -505 | -355 | 88 | 298 | 14 | ||
| 1802 | 23440 | 23435 | 23470 | 22980 | 23000 | 23280 | -440 | -160 | 24 | 86 | -2 | ||
| 1803 | 23485 | 23490 | 23510 | 22935 | 22950 | 23360 | -535 | -125 | 152 | 72 | 26 | ||
| Total | 918074 | 472114 / 3834 | |||||||||||
豫公网安备41010502003434号