| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1704 | 46960 | 46890 | 46940 | 46450 | 46470 | 46610 | -490 | -350 | 33440 | 39410 | -5680 | |
| 1705 | 47130 | 47020 | 47090 | 46520 | 46580 | 46750 | -550 | -380 | 195250 | 180958 | -956 | ||
| 1706 | 47290 | 47170 | 47240 | 46650 | 46670 | 46860 | -620 | -430 | 251984 | 196172 | 22104 | ||
| 1707 | 47420 | 47300 | 47360 | 46780 | 46800 | 46990 | -620 | -430 | 39646 | 59684 | 3152 | ||
| 1708 | 47540 | 47480 | 47490 | 46900 | 46960 | 47120 | -580 | -420 | 9590 | 31900 | 856 | ||
| 1709 | 47730 | 47550 | 47670 | 47050 | 47090 | 47240 | -640 | -490 | 2436 | 16598 | 772 | ||
| 1710 | 47820 | 48200 | 48200 | 47240 | 47250 | 47450 | -570 | -370 | 504 | 13948 | 126 | ||
| 1711 | 48040 | 47900 | 47900 | 47390 | 47410 | 47580 | -630 | -460 | 410 | 9270 | 56 | ||
| 1712 | 48230 | 48100 | 48100 | 47580 | 47640 | 47820 | -590 | -410 | 554 | 14364 | 40 | ||
| 1801 | 48330 | 48230 | 48230 | 47750 | 48120 | 48000 | -210 | -330 | 496 | 8968 | 124 | ||
| 1802 | 48620 | 48230 | 48380 | 47920 | 48000 | 48170 | -620 | -450 | 868 | 4500 | 14 | ||
| 1803 | 48790 | 48650 | 48650 | 48090 | 48090 | 48340 | -700 | -450 | 502 | 4310 | 8 | ||
| Total | 535680 | 580082 / 20616 | |||||||||||
|
Aluminium
|
1704 | 13960 | 13935 | 13935 | 13765 | 13800 | 13835 | -160 | -125 | 27110 | 70510 | -12400 | |
| 1705 | 14060 | 14050 | 14065 | 13835 | 13870 | 13940 | -190 | -120 | 217656 | 218516 | -31508 | ||
| 1706 | 14150 | 14115 | 14150 | 13935 | 13980 | 14030 | -170 | -120 | 240616 | 237286 | 18976 | ||
| 1707 | 14220 | 14220 | 14220 | 14030 | 14060 | 14115 | -160 | -105 | 55596 | 92862 | 11368 | ||
| 1708 | 14265 | 14255 | 14260 | 14090 | 14130 | 14160 | -135 | -105 | 11758 | 44556 | -1814 | ||
| 1709 | 14305 | 14330 | 14330 | 14145 | 14210 | 14215 | -95 | -90 | 5292 | 59538 | 714 | ||
| 1710 | 14370 | 14315 | 14325 | 14195 | 14260 | 14285 | -110 | -85 | 1590 | 10188 | 328 | ||
| 1711 | 14385 | 14315 | 14325 | 14250 | 14255 | 14290 | -130 | -95 | 140 | 3154 | 2 | ||
| 1712 | 14445 | 14400 | 14400 | 14250 | 14285 | 14315 | -160 | -130 | 88 | 1600 | 32 | ||
| 1801 | 14465 | 14400 | 14400 | 14315 | 14325 | 14370 | -140 | -95 | 90 | 952 | 36 | ||
| 1802 | 14490 | 14425 | 14460 | 14365 | 14365 | 14410 | -125 | -80 | 36 | 408 | 20 | ||
| 1803 | 14505 | 14490 | 14490 | 14385 | 14405 | 14430 | -100 | -75 | 174 | 310 | 96 | ||
| Total | 560146 | 739880 / -14150 | |||||||||||
|
Zinc
|
1704 | 22070 | 22160 | 22195 | 21380 | 21380 | 21625 | -690 | -445 | 9360 | 14570 | -3420 | |
| 1705 | 22125 | 22125 | 22225 | 21335 | 21395 | 21700 | -730 | -425 | 519570 | 156730 | -14566 | ||
| 1706 | 22095 | 22105 | 22190 | 21270 | 21325 | 21630 | -770 | -465 | 763308 | 297700 | 40228 | ||
| 1707 | 22080 | 22085 | 22180 | 21245 | 21290 | 21610 | -790 | -470 | 71594 | 60720 | 9050 | ||
| 1708 | 22060 | 22095 | 22165 | 21240 | 21290 | 21625 | -770 | -435 | 7780 | 7486 | 1176 | ||
| 1709 | 22060 | 22090 | 22140 | 21245 | 21300 | 21445 | -760 | -615 | 2830 | 3564 | 994 | ||
| 1710 | 22030 | 22080 | 22115 | 21255 | 21255 | 21570 | -775 | -460 | 416 | 2092 | 62 | ||
| 1711 | 22115 | 21820 | 21820 | 21190 | 21295 | 21600 | -820 | -515 | 48 | 582 | -12 | ||
| 1712 | 22050 | 22110 | 22110 | 21240 | 21275 | 21610 | -775 | -440 | 30 | 470 | -4 | ||
| 1801 | 21985 | 21710 | 22040 | 21270 | 21275 | 21575 | -710 | -410 | 60 | 352 | -2 | ||
| 1802 | 22025 | 22110 | 22110 | 21270 | 21275 | 21560 | -750 | -465 | 22 | 156 | 8 | ||
| 1803 | 21995 | 21685 | 21685 | 21230 | 21230 | 21445 | -765 | -550 | 14 | 132 | 2 | ||
| Total | 1375032 | 544554 / 33516 | |||||||||||
豫公网安备41010502003434号