| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1705 | 45730 | 45820 | 45980 | 45420 | 45870 | 45740 | 140 | 10 | 60654 | 110062 | -7210 | |
| 1706 | 45770 | 45840 | 46060 | 45480 | 45910 | 45760 | 140 | -10 | 352930 | 236896 | -11152 | ||
| 1707 | 45850 | 45910 | 46080 | 45520 | 45950 | 45820 | 100 | -30 | 90504 | 107910 | 10242 | ||
| 1708 | 45910 | 45950 | 46150 | 45590 | 46000 | 45910 | 90 | 0 | 20358 | 49366 | -1282 | ||
| 1709 | 45990 | 46010 | 46250 | 45690 | 46090 | 45970 | 100 | -20 | 4834 | 23074 | 638 | ||
| 1710 | 46100 | 46170 | 46300 | 45840 | 46240 | 46080 | 140 | -20 | 700 | 16764 | 50 | ||
| 1711 | 46240 | 46300 | 46450 | 45960 | 46420 | 46300 | 180 | 60 | 304 | 9754 | 20 | ||
| 1712 | 46400 | 46400 | 46630 | 46110 | 46520 | 46330 | 120 | -70 | 182 | 15280 | 16 | ||
| 1801 | 46570 | 46560 | 46720 | 46220 | 46700 | 46510 | 130 | -60 | 72 | 9252 | 20 | ||
| 1802 | 46670 | 46500 | 46870 | 46490 | 46810 | 46690 | 140 | 20 | 40 | 4620 | 8 | ||
| 1803 | 46750 | 46760 | 47000 | 46600 | 47000 | 46760 | 250 | 10 | 98 | 4372 | -2 | ||
| 1804 | 46960 | 47040 | 47080 | 46650 | 47030 | 46880 | 70 | -80 | 98 | 352 | 18 | ||
| Total | 530774 | 587702 / -8634 | |||||||||||
|
Aluminium
|
1705 | 14290 | 14235 | 14285 | 14090 | 14230 | 14180 | -60 | -110 | 29834 | 110148 | -6180 | |
| 1706 | 14380 | 14280 | 14380 | 14175 | 14330 | 14265 | -50 | -115 | 310140 | 311426 | -12570 | ||
| 1707 | 14450 | 14360 | 14450 | 14255 | 14410 | 14340 | -40 | -110 | 104238 | 137894 | -3402 | ||
| 1708 | 14510 | 14465 | 14525 | 14315 | 14470 | 14415 | -40 | -95 | 19090 | 52702 | 2696 | ||
| 1709 | 14565 | 14500 | 14560 | 14370 | 14530 | 14465 | -35 | -100 | 6268 | 66990 | 244 | ||
| 1710 | 14610 | 14530 | 14590 | 14410 | 14555 | 14510 | -55 | -100 | 1664 | 18084 | 434 | ||
| 1711 | 14650 | 14570 | 14620 | 14500 | 14560 | 14545 | -90 | -105 | 60 | 3388 | 26 | ||
| 1712 | 14715 | 14570 | 14700 | 14510 | 14645 | 14575 | -70 | -140 | 82 | 2836 | 22 | ||
| 1801 | 14745 | 14580 | 14700 | 14525 | 14640 | 14635 | -105 | -110 | 40 | 1098 | 4 | ||
| 1802 | 14780 | 14670 | 14725 | 14605 | 14715 | 14670 | -65 | -110 | 26 | 484 | 0 | ||
| 1803 | 14825 | 14715 | 14795 | 14650 | 14715 | 14710 | -110 | -115 | 38 | 640 | 0 | ||
| 1804 | 14850 | 14755 | 14845 | 14675 | 14745 | 14740 | -105 | -110 | 30 | 38 | 4 | ||
| Total | 471510 | 705728 / -18722 | |||||||||||
|
Zinc
|
1705 | 21915 | 21850 | 21850 | 21425 | 21635 | 21610 | -280 | -305 | 46440 | 56830 | -8302 | |
| 1706 | 21790 | 21700 | 21730 | 21315 | 21525 | 21515 | -265 | -275 | 850964 | 352552 | -11320 | ||
| 1707 | 21710 | 21600 | 21645 | 21225 | 21405 | 21415 | -305 | -295 | 150418 | 142464 | 19668 | ||
| 1708 | 21645 | 21625 | 21625 | 21130 | 21285 | 21310 | -360 | -335 | 21570 | 27358 | 6658 | ||
| 1709 | 21585 | 21485 | 21505 | 21085 | 21235 | 21270 | -350 | -315 | 3516 | 7236 | 418 | ||
| 1710 | 21525 | 21400 | 21400 | 21055 | 21100 | 21235 | -425 | -290 | 366 | 2734 | 46 | ||
| 1711 | 21465 | 21340 | 21370 | 21070 | 21145 | 21185 | -320 | -280 | 50 | 544 | -6 | ||
| 1712 | 21425 | 21250 | 21305 | 21010 | 21105 | 21175 | -320 | -250 | 70 | 510 | 14 | ||
| 1801 | 21425 | 21320 | 21320 | 20865 | 21090 | 21125 | -335 | -300 | 120 | 412 | 12 | ||
| 1802 | 21345 | 21160 | 21210 | 20995 | 21085 | 21085 | -260 | -260 | 24 | 182 | 2 | ||
| 1803 | 21365 | 21290 | 21290 | 21005 | 21075 | 21100 | -290 | -265 | 114 | 316 | 4 | ||
| 1804 | 21315 | 21220 | 21225 | 20940 | 21050 | 21105 | -265 | -210 | 44 | 52 | 10 | ||
| Total | 1073696 | 591190 / 7204 | |||||||||||
豫公网安备41010502003434号