| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1704 | 46820 | 46770 | 47030 | 45970 | 46110 | 46230 | -710 | -590 | 58890 | 106000 | -2272 | |
| 1705 | 47010 | 47040 | 47240 | 46050 | 46260 | 46540 | -750 | -470 | 331254 | 228898 | 8524 | ||
| 1706 | 47170 | 47170 | 47380 | 46250 | 46430 | 46620 | -740 | -550 | 96718 | 104070 | 7226 | ||
| 1707 | 47350 | 47410 | 47530 | 46420 | 46550 | 46740 | -800 | -610 | 18422 | 31880 | 3088 | ||
| 1708 | 47450 | 47340 | 47600 | 46560 | 46710 | 46820 | -740 | -630 | 3192 | 21364 | 304 | ||
| 1709 | 47580 | 47750 | 47750 | 46720 | 46860 | 47100 | -720 | -480 | 878 | 11948 | 336 | ||
| 1710 | 47680 | 47730 | 47730 | 46940 | 47000 | 47070 | -680 | -610 | 254 | 11946 | 92 | ||
| 1711 | 47870 | 47890 | 48000 | 46970 | 47130 | 47180 | -740 | -690 | 166 | 7740 | 44 | ||
| 1712 | 47900 | 47820 | 47990 | 47110 | 47200 | 47350 | -700 | -550 | 372 | 12618 | -86 | ||
| 1801 | 48090 | 48010 | 48200 | 47260 | 47390 | 47550 | -700 | -540 | 260 | 7344 | -20 | ||
| 1802 | 48230 | 48190 | 48360 | 47400 | 47500 | 47900 | -730 | -330 | 102 | 2034 | -26 | ||
| 1803 | 48390 | 48360 | 48360 | 47560 | 47600 | 47720 | -790 | -670 | 162 | 884 | 48 | ||
| Total | 510670 | 546726 / 17258 | |||||||||||
|
Aluminium
|
1704 | 13665 | 13630 | 13705 | 13480 | 13625 | 13585 | -40 | -80 | 40380 | 111612 | -9452 | |
| 1705 | 13760 | 13725 | 13805 | 13545 | 13715 | 13680 | -45 | -80 | 328544 | 305358 | 1196 | ||
| 1706 | 13840 | 13785 | 13890 | 13645 | 13790 | 13760 | -50 | -80 | 123296 | 162554 | 11888 | ||
| 1707 | 13905 | 13885 | 13960 | 13720 | 13865 | 13840 | -40 | -65 | 23264 | 61098 | 2556 | ||
| 1708 | 13945 | 13805 | 14000 | 13780 | 13915 | 13900 | -30 | -45 | 5604 | 33142 | 524 | ||
| 1709 | 14010 | 13940 | 14045 | 13845 | 13980 | 13955 | -30 | -55 | 7118 | 42048 | 462 | ||
| 1710 | 14035 | 14030 | 14090 | 13915 | 13965 | 13960 | -70 | -75 | 2074 | 7676 | -284 | ||
| 1711 | 14070 | 14065 | 14075 | 13960 | 14070 | 14005 | 0 | -65 | 556 | 3186 | 0 | ||
| 1712 | 14125 | 14070 | 14095 | 13995 | 14065 | 14045 | -60 | -80 | 100 | 1688 | 12 | ||
| 1801 | 14185 | 14135 | 14135 | 14050 | 14135 | 14090 | -50 | -95 | 38 | 908 | 4 | ||
| 1802 | 14235 | 14255 | 14255 | 14120 | 14150 | 14145 | -85 | -90 | 76 | 368 | 20 | ||
| 1803 | 14245 | 14205 | 14280 | 14160 | 14210 | 14210 | -35 | -35 | 46 | 70 | -2 | ||
| Total | 531096 | 729708 / 6924 | |||||||||||
|
Zinc
|
1704 | 23150 | 23330 | 23420 | 22665 | 22720 | 22980 | -430 | -170 | 37508 | 52808 | -4548 | |
| 1705 | 23140 | 23255 | 23410 | 22640 | 22665 | 23055 | -475 | -85 | 866172 | 262016 | -204 | ||
| 1706 | 23140 | 23265 | 23410 | 22620 | 22650 | 22985 | -490 | -155 | 197822 | 143988 | 21712 | ||
| 1707 | 23120 | 23180 | 23365 | 22595 | 22645 | 22935 | -475 | -185 | 15292 | 24280 | 2456 | ||
| 1708 | 23100 | 23280 | 23280 | 22595 | 22655 | 22785 | -445 | -315 | 834 | 2980 | 188 | ||
| 1709 | 23040 | 23200 | 23305 | 22565 | 22630 | 22755 | -410 | -285 | 1440 | 1826 | 600 | ||
| 1710 | 23080 | 23135 | 23260 | 22515 | 22555 | 22875 | -525 | -205 | 116 | 1768 | 18 | ||
| 1711 | 23030 | 23275 | 23275 | 22680 | 22680 | 22815 | -350 | -215 | 18 | 564 | -2 | ||
| 1712 | 23060 | 22895 | 23145 | 22575 | 22575 | 22720 | -485 | -340 | 68 | 416 | 10 | ||
| 1801 | 23005 | 23040 | 23065 | 22650 | 22750 | 22880 | -255 | -125 | 80 | 314 | -6 | ||
| 1802 | 23000 | 23070 | 23100 | 22500 | 22500 | 22810 | -500 | -190 | 34 | 104 | 12 | ||
| 1803 | 22930 | 23050 | 23065 | 22650 | 22650 | 22825 | -280 | -105 | 66 | 62 | 4 | ||
| Total | 1119450 | 491126 / 20240 | |||||||||||
豫公网安备41010502003434号