| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1707 | 45790 | 45520 | 45570 | 45300 | 45460 | 45420 | -330 | -370 | 49536 | 99316 | -764 | |
| 1708 | 45910 | 45590 | 45660 | 45360 | 45520 | 45500 | -390 | -410 | 193626 | 205846 | 1806 | ||
| 1709 | 46000 | 45710 | 45760 | 45470 | 45610 | 45600 | -390 | -400 | 55734 | 109964 | 1852 | ||
| 1710 | 46110 | 45830 | 45870 | 45590 | 45750 | 45710 | -360 | -400 | 9928 | 39230 | -642 | ||
| 1711 | 46260 | 45960 | 46000 | 45760 | 45900 | 45880 | -360 | -380 | 1404 | 18942 | 212 | ||
| 1712 | 46440 | 46060 | 46140 | 45920 | 46070 | 46040 | -370 | -400 | 596 | 20560 | 58 | ||
| 1801 | 46620 | 46320 | 46360 | 46100 | 46290 | 46240 | -330 | -380 | 342 | 15924 | 124 | ||
| 1802 | 46770 | 46450 | 46550 | 46300 | 46430 | 46430 | -340 | -340 | 564 | 10236 | 396 | ||
| 1803 | 46900 | 46550 | 46720 | 46460 | 46630 | 46610 | -270 | -290 | 618 | 8840 | 400 | ||
| 1804 | 47070 | 46770 | 46830 | 46600 | 46750 | 46720 | -320 | -350 | 246 | 4302 | 96 | ||
| 1805 | 47160 | 46830 | 46930 | 46700 | 46830 | 46810 | -330 | -350 | 164 | 4948 | -18 | ||
| 1806 | 47260 | 46960 | 47050 | 46800 | 46930 | 46910 | -330 | -350 | 352 | 642 | 242 | ||
| Total | 313110 | 538750 / 3762 | |||||||||||
|
Aluminium
|
1707 | 13830 | 13860 | 13920 | 13795 | 13835 | 13850 | 5 | 20 | 28766 | 93706 | -8016 | |
| 1708 | 13890 | 13960 | 13995 | 13870 | 13905 | 13925 | 15 | 35 | 162624 | 210962 | -16960 | ||
| 1709 | 13970 | 14050 | 14070 | 13940 | 13975 | 13995 | 5 | 25 | 46356 | 118398 | 3450 | ||
| 1710 | 14045 | 14095 | 14140 | 14015 | 14035 | 14080 | -10 | 35 | 10116 | 48336 | -346 | ||
| 1711 | 14130 | 14165 | 14190 | 14070 | 14100 | 14125 | -30 | -5 | 1662 | 30018 | -68 | ||
| 1712 | 14130 | 14235 | 14235 | 14115 | 14120 | 14150 | -10 | 20 | 198 | 5256 | -4 | ||
| 1801 | 14220 | 14225 | 14240 | 14185 | 14215 | 14210 | -5 | -10 | 68 | 1714 | -12 | ||
| 1802 | 14290 | 14275 | 14275 | 14210 | 14210 | 14245 | -80 | -45 | 6 | 662 | 2 | ||
| 1803 | 14245 | 14280 | 14280 | 14280 | 14280 | 14280 | 35 | 35 | 6 | 794 | 0 | ||
| 1804 | 14310 | 14340 | 14340 | 14275 | 14275 | 14305 | -35 | -5 | 4 | 144 | 0 | ||
| 1805 | 14350 | 14405 | 14405 | 14300 | 14300 | 14355 | -50 | 5 | 16 | 142 | 6 | ||
| 1806 | 14365 | 14435 | 14435 | 14300 | 14300 | 14370 | -65 | 5 | 12 | 58 | 4 | ||
| Total | 249834 | 510190 / -21944 | |||||||||||
|
Zinc
|
1707 | 21970 | 22045 | 22090 | 21860 | 21985 | 21990 | 15 | 20 | 62370 | 124762 | -6544 | |
| 1708 | 21390 | 21395 | 21495 | 21215 | 21450 | 21365 | 60 | -25 | 574704 | 278484 | 4402 | ||
| 1709 | 21130 | 21120 | 21245 | 20965 | 21195 | 21110 | 65 | -20 | 83350 | 127904 | 1536 | ||
| 1710 | 20990 | 21030 | 21080 | 20825 | 21050 | 20965 | 60 | -25 | 16768 | 42158 | 2688 | ||
| 1711 | 20935 | 20920 | 21000 | 20705 | 20980 | 20920 | 45 | -15 | 1820 | 13438 | 4 | ||
| 1712 | 20850 | 20925 | 20950 | 20710 | 20930 | 20865 | 80 | 15 | 932 | 5212 | 142 | ||
| 1801 | 20825 | 20875 | 20900 | 20700 | 20890 | 20860 | 65 | 35 | 252 | 1774 | 74 | ||
| 1802 | 20785 | 20780 | 20860 | 20710 | 20840 | 20775 | 55 | -10 | 24 | 420 | 0 | ||
| 1803 | 20760 | 20795 | 20795 | 20710 | 20710 | 20765 | -50 | 5 | 6 | 370 | 2 | ||
| 1804 | 20755 | 20750 | 20800 | 20600 | 20770 | 20700 | 15 | -55 | 28 | 408 | -6 | ||
| 1805 | 20690 | 20535 | 20790 | 20535 | 20775 | 20760 | 85 | 70 | 42 | 560 | 2 | ||
| 1806 | 20670 | 20670 | 20670 | 0 | 0 | 0 | 12 | 0 | |||||
| Total | 740296 | 595502 / 2300 | |||||||||||
豫公网安备41010502003434号