| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1706 | 46150 | 46060 | 46100 | 45700 | 45710 | 45890 | -440 | -260 | 17160 | 10090 | -5480 | |
| 1707 | 46250 | 46220 | 46240 | 45750 | 45760 | 45970 | -490 | -280 | 68968 | 125568 | -2764 | ||
| 1708 | 46340 | 46290 | 46340 | 45810 | 45830 | 46070 | -510 | -270 | 197490 | 223494 | -720 | ||
| 1709 | 46420 | 46360 | 46420 | 45870 | 45900 | 46150 | -520 | -270 | 41598 | 98764 | 5876 | ||
| 1710 | 46510 | 46410 | 46520 | 46000 | 46040 | 46240 | -470 | -270 | 7176 | 37086 | 1202 | ||
| 1711 | 46720 | 46650 | 46690 | 46160 | 46190 | 46370 | -530 | -350 | 1576 | 17238 | 484 | ||
| 1712 | 46820 | 46790 | 46830 | 46300 | 46350 | 46570 | -470 | -250 | 710 | 20174 | 62 | ||
| 1801 | 46990 | 46890 | 47000 | 46480 | 46530 | 46800 | -460 | -190 | 606 | 15484 | 4 | ||
| 1802 | 47280 | 47110 | 47150 | 46690 | 46710 | 46910 | -570 | -370 | 268 | 9738 | -8 | ||
| 1803 | 47510 | 47290 | 47310 | 46880 | 47040 | 47120 | -470 | -390 | 142 | 8250 | 10 | ||
| 1804 | 47550 | 47450 | 47540 | 47010 | 47010 | 47330 | -540 | -220 | 184 | 4068 | -8 | ||
| 1805 | 47680 | 47550 | 47650 | 47180 | 47200 | 47440 | -480 | -240 | 102 | 3862 | -4 | ||
| Total | 335980 | 573816 / -1346 | |||||||||||
|
Aluminium
|
1706 | 13620 | 13585 | 13635 | 13560 | 13580 | 13595 | -40 | -25 | 7300 | 35250 | -4370 | |
| 1707 | 13710 | 13675 | 13730 | 13645 | 13655 | 13680 | -55 | -30 | 53640 | 140636 | -7478 | ||
| 1708 | 13765 | 13725 | 13795 | 13700 | 13705 | 13740 | -60 | -25 | 142566 | 239534 | 7134 | ||
| 1709 | 13825 | 13780 | 13855 | 13770 | 13770 | 13800 | -55 | -25 | 29642 | 96520 | 788 | ||
| 1710 | 13900 | 13845 | 13920 | 13835 | 13835 | 13880 | -65 | -20 | 10242 | 50056 | 1626 | ||
| 1711 | 13965 | 13910 | 13965 | 13880 | 13880 | 13925 | -85 | -40 | 2260 | 18796 | 972 | ||
| 1712 | 13990 | 13960 | 14010 | 13920 | 13920 | 13970 | -70 | -20 | 112 | 5096 | 0 | ||
| 1801 | 14030 | 14045 | 14145 | 13985 | 13985 | 14050 | -45 | 20 | 52 | 1418 | -8 | ||
| 1802 | 14045 | 14040 | 14040 | 14040 | 14040 | 14040 | -5 | -5 | 2 | 658 | -2 | ||
| 1803 | 14100 | 14125 | 14125 | 14125 | 14125 | 14125 | 25 | 25 | 8 | 732 | 2 | ||
| 1804 | 14215 | 14170 | 14170 | 14150 | 14150 | 14160 | -65 | -55 | 4 | 180 | 2 | ||
| 1805 | 14205 | 14205 | 14205 | 0 | 0 | 0 | 122 | 0 | |||||
| Total | 245828 | 588998 / -1334 | |||||||||||
|
Zinc
|
1706 | 23580 | 23380 | 23380 | 22355 | 22435 | 22670 | -1145 | -910 | 5960 | 15680 | -4020 | |
| 1707 | 22200 | 22120 | 22160 | 21235 | 21355 | 21635 | -845 | -565 | 273158 | 157546 | -18826 | ||
| 1708 | 21440 | 21400 | 21425 | 20630 | 20720 | 20970 | -720 | -470 | 621514 | 286284 | 10894 | ||
| 1709 | 20990 | 21000 | 21100 | 20420 | 20510 | 20750 | -480 | -240 | 95356 | 124912 | 5888 | ||
| 1710 | 20725 | 20760 | 20945 | 20285 | 20370 | 20605 | -355 | -120 | 20634 | 31578 | 4538 | ||
| 1711 | 20570 | 20700 | 20830 | 20230 | 20295 | 20435 | -275 | -135 | 2172 | 7790 | 1140 | ||
| 1712 | 20490 | 20605 | 20870 | 20175 | 20235 | 20610 | -255 | 120 | 1804 | 3428 | 794 | ||
| 1801 | 20425 | 20560 | 20655 | 20140 | 20140 | 20450 | -285 | 25 | 272 | 1520 | 32 | ||
| 1802 | 20405 | 20435 | 20595 | 20100 | 20100 | 20410 | -305 | 5 | 88 | 400 | 16 | ||
| 1803 | 20355 | 20370 | 20565 | 20060 | 20065 | 20285 | -290 | -70 | 92 | 406 | 2 | ||
| 1804 | 20255 | 20465 | 20520 | 20005 | 20060 | 20250 | -195 | -5 | 96 | 466 | -34 | ||
| 1805 | 20225 | 20230 | 20475 | 19995 | 20035 | 20335 | -190 | 110 | 142 | 578 | 8 | ||
| Total | 1021288 | 630588 / 432 | |||||||||||
豫公网安备41010502003434号