| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1806 | 51290 | 51700 | 51980 | 51430 | 51570 | 51660 | 280 | 370 | 67480 | 146174 | -10432 | |
| 1807 | 51480 | 51880 | 52180 | 51620 | 51770 | 51880 | 290 | 400 | 246000 | 205482 | -3330 | ||
| 1808 | 51670 | 52050 | 52380 | 51800 | 51960 | 52060 | 290 | 390 | 83852 | 119380 | 1782 | ||
| 1809 | 51870 | 52230 | 52550 | 52000 | 52150 | 52250 | 280 | 380 | 26590 | 59774 | 3212 | ||
| 1810 | 52050 | 52410 | 52720 | 52190 | 52350 | 52430 | 300 | 380 | 4622 | 33112 | 192 | ||
| 1811 | 52210 | 52530 | 52940 | 52380 | 52470 | 52660 | 260 | 450 | 1946 | 27458 | -132 | ||
| 1812 | 52370 | 52740 | 53090 | 52520 | 52620 | 52780 | 250 | 410 | 3946 | 33918 | 624 | ||
| 1901 | 52630 | 52970 | 53290 | 52720 | 52820 | 53030 | 190 | 400 | 3204 | 32984 | 40 | ||
| 1902 | 52760 | 53160 | 53440 | 52930 | 53040 | 53270 | 280 | 510 | 1928 | 27310 | -68 | ||
| 1903 | 52910 | 53300 | 53620 | 53110 | 53210 | 53460 | 300 | 550 | 1288 | 17260 | 486 | ||
| 1904 | 53140 | 53510 | 53820 | 53320 | 53450 | 53680 | 310 | 540 | 2024 | 5120 | 770 | ||
| 1905 | 53380 | 53920 | 54080 | 53520 | 53610 | 53940 | 230 | 560 | 12602 | 11088 | 10042 | ||
| Total | 455482 | 719060 / 3186 | |||||||||||
|
Aluminium
|
1806 | 14640 | 14525 | 14620 | 14525 | 14535 | 14560 | -105 | -80 | 23034 | 151848 | -6012 | |
| 1807 | 14710 | 14610 | 14685 | 14580 | 14600 | 14630 | -110 | -80 | 149062 | 266690 | -11698 | ||
| 1808 | 14775 | 14690 | 14760 | 14655 | 14685 | 14700 | -90 | -75 | 52200 | 141830 | 5340 | ||
| 1809 | 14845 | 14740 | 14830 | 14730 | 14755 | 14770 | -90 | -75 | 14652 | 66888 | 1768 | ||
| 1810 | 14900 | 14810 | 14885 | 14800 | 14820 | 14835 | -80 | -65 | 1028 | 18282 | 162 | ||
| 1811 | 15010 | 14900 | 14930 | 14875 | 14875 | 14905 | -135 | -105 | 180 | 2388 | 78 | ||
| 1812 | 15035 | 14955 | 15005 | 14925 | 14935 | 14960 | -100 | -75 | 218 | 2250 | 4 | ||
| 1901 | 15130 | 15030 | 15075 | 14985 | 14985 | 15025 | -145 | -105 | 76 | 916 | -18 | ||
| 1902 | 15225 | 15105 | 15155 | 15060 | 15060 | 15095 | -165 | -130 | 144 | 1178 | 14 | ||
| 1903 | 15200 | 15135 | 15135 | 15135 | 15135 | 15135 | -65 | -65 | 4 | 508 | -4 | ||
| 1904 | 15235 | 15230 | 15230 | 15165 | 15165 | 15185 | -70 | -50 | 10 | 154 | -6 | ||
| 1905 | 15365 | 15365 | 15365 | 0 | 0 | 0 | 4 | 0 | |||||
| Total | 240608 | 652936 / -10372 | |||||||||||
|
Zinc
|
1806 | 23935 | 23790 | 23860 | 23655 | 23750 | 23760 | -185 | -175 | 51314 | 91916 | -4470 | |
| 1807 | 23825 | 23630 | 23730 | 23505 | 23605 | 23615 | -220 | -210 | 309572 | 243830 | -3438 | ||
| 1808 | 23760 | 23520 | 23645 | 23350 | 23515 | 23535 | -245 | -225 | 52568 | 84988 | 4380 | ||
| 1809 | 23680 | 23530 | 23585 | 23360 | 23450 | 23470 | -230 | -210 | 24612 | 36376 | 656 | ||
| 1810 | 23585 | 23430 | 23520 | 23300 | 23380 | 23405 | -205 | -180 | 1190 | 3750 | 64 | ||
| 1811 | 23515 | 23360 | 23440 | 23275 | 23340 | 23340 | -175 | -175 | 388 | 1912 | 36 | ||
| 1812 | 23490 | 23295 | 23360 | 23195 | 23240 | 23250 | -250 | -240 | 66 | 780 | -14 | ||
| 1901 | 23270 | 23250 | 23255 | 23140 | 23200 | 23195 | -70 | -75 | 170 | 1380 | -8 | ||
| 1902 | 23230 | 23110 | 23140 | 23050 | 23055 | 23110 | -175 | -120 | 44 | 402 | -24 | ||
| 1903 | 23145 | 23060 | 23060 | 22905 | 22905 | 23045 | -240 | -100 | 22 | 374 | -20 | ||
| 1904 | 23215 | 23065 | 23090 | 22975 | 22975 | 23050 | -240 | -165 | 30 | 440 | -14 | ||
| 1905 | 23065 | 23000 | 23000 | 22865 | 22865 | 22950 | -200 | -115 | 6 | 280 | 0 | ||
| Total | 439982 | 466428 / -2852 | |||||||||||
豫公网安备41010502003434号