| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1705 | 45630 | 45720 | 46050 | 44800 | 45550 | 45380 | -80 | -250 | 88530 | 126128 | -5440 | |
| 1706 | 45630 | 45760 | 46140 | 44800 | 45560 | 45430 | -70 | -200 | 596204 | 253888 | -2244 | ||
| 1707 | 45750 | 45850 | 46200 | 44860 | 45600 | 45450 | -150 | -300 | 102750 | 92914 | 2752 | ||
| 1708 | 45850 | 45850 | 46250 | 44940 | 45700 | 45560 | -150 | -290 | 29112 | 48844 | 5654 | ||
| 1709 | 45960 | 46080 | 46350 | 45050 | 45800 | 45610 | -160 | -350 | 7258 | 21960 | 1148 | ||
| 1710 | 46030 | 46160 | 46470 | 45190 | 45900 | 45800 | -130 | -230 | 2160 | 16762 | 722 | ||
| 1711 | 46110 | 46350 | 46590 | 45370 | 46010 | 45990 | -100 | -120 | 354 | 9760 | 122 | ||
| 1712 | 46400 | 46470 | 46710 | 45480 | 46150 | 45980 | -250 | -420 | 1428 | 15290 | 136 | ||
| 1801 | 46500 | 46830 | 46930 | 45620 | 46360 | 46210 | -140 | -290 | 426 | 9200 | 194 | ||
| 1802 | 46750 | 47050 | 47110 | 45810 | 46160 | 46380 | -590 | -370 | 214 | 4628 | 52 | ||
| 1803 | 46790 | 47080 | 47110 | 45960 | 46560 | 46390 | -230 | -400 | 178 | 4374 | 22 | ||
| 1804 | 46980 | 47090 | 47320 | 46100 | 46630 | 46760 | -350 | -220 | 252 | 310 | 130 | ||
| Total | 828866 | 604058 / 3248 | |||||||||||
|
Aluminium
|
1705 | 14205 | 14150 | 14265 | 14010 | 14250 | 14115 | 45 | -90 | 60420 | 120186 | -7876 | |
| 1706 | 14290 | 14255 | 14360 | 14085 | 14350 | 14210 | 60 | -80 | 438790 | 322064 | 3262 | ||
| 1707 | 14365 | 14350 | 14435 | 14150 | 14420 | 14285 | 55 | -80 | 125360 | 136290 | 3868 | ||
| 1708 | 14435 | 14410 | 14485 | 14220 | 14455 | 14355 | 20 | -80 | 23272 | 49130 | -1824 | ||
| 1709 | 14475 | 14490 | 14535 | 14295 | 14520 | 14405 | 45 | -70 | 9772 | 65906 | -626 | ||
| 1710 | 14545 | 14535 | 14585 | 14355 | 14540 | 14515 | -5 | -30 | 2590 | 16066 | 970 | ||
| 1711 | 14590 | 14565 | 14615 | 14445 | 14605 | 14535 | 15 | -55 | 234 | 3344 | -10 | ||
| 1712 | 14610 | 14650 | 14670 | 14480 | 14670 | 14625 | 60 | 15 | 1026 | 2652 | -414 | ||
| 1801 | 14660 | 14695 | 14700 | 14505 | 14680 | 14625 | 20 | -35 | 34 | 1106 | -4 | ||
| 1802 | 14695 | 14730 | 14730 | 14540 | 14730 | 14660 | 35 | -35 | 54 | 490 | 0 | ||
| 1803 | 14730 | 14765 | 14765 | 14590 | 14760 | 14700 | 30 | -30 | 44 | 632 | 2 | ||
| 1804 | 14740 | 14750 | 14750 | 14630 | 14745 | 14670 | 5 | -70 | 18 | 30 | 6 | ||
| Total | 661614 | 717896 / -2646 | |||||||||||
|
Zinc
|
1705 | 21085 | 21320 | 21800 | 20500 | 21770 | 21330 | 685 | 245 | 77048 | 73056 | -13486 | |
| 1706 | 20960 | 21070 | 21690 | 20875 | 21660 | 21190 | 700 | 230 | 1148246 | 376906 | -1666 | ||
| 1707 | 20900 | 20960 | 21615 | 20775 | 21560 | 21090 | 660 | 190 | 163174 | 118828 | 5930 | ||
| 1708 | 20855 | 20825 | 21515 | 20695 | 21515 | 20980 | 660 | 125 | 23244 | 18346 | 3002 | ||
| 1709 | 20780 | 20835 | 21475 | 20605 | 21475 | 20895 | 695 | 115 | 3552 | 6636 | 112 | ||
| 1710 | 20815 | 21240 | 21440 | 20600 | 21440 | 20880 | 625 | 65 | 694 | 2770 | 44 | ||
| 1711 | 20815 | 20935 | 21100 | 20625 | 21100 | 20860 | 285 | 45 | 74 | 558 | -12 | ||
| 1712 | 20705 | 20825 | 21295 | 20635 | 21295 | 20860 | 590 | 155 | 78 | 478 | 24 | ||
| 1801 | 20735 | 20815 | 21280 | 19330 | 21280 | 20800 | 545 | 65 | 118 | 408 | 6 | ||
| 1802 | 20725 | 20790 | 21285 | 20570 | 21190 | 20835 | 465 | 110 | 100 | 192 | 16 | ||
| 1803 | 20770 | 20795 | 21200 | 20500 | 21200 | 20925 | 430 | 155 | 144 | 368 | 20 | ||
| 1804 | 20655 | 20865 | 21065 | 20555 | 21065 | 20780 | 410 | 125 | 28 | 42 | 18 | ||
| Total | 1416500 | 598588 / -5992 | |||||||||||
豫公网安备41010502003434号