| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1806 | 51660 | 51190 | 51290 | 51000 | 51270 | 51190 | -390 | -470 | 57534 | 141990 | -4184 | |
| 1807 | 51880 | 51380 | 51460 | 51250 | 51430 | 51350 | -450 | -530 | 174960 | 195564 | -9918 | ||
| 1808 | 52060 | 51590 | 51640 | 51430 | 51610 | 51540 | -450 | -520 | 54878 | 123674 | 4294 | ||
| 1809 | 52250 | 51830 | 51830 | 51620 | 51780 | 51720 | -470 | -530 | 21626 | 62612 | 2838 | ||
| 1810 | 52430 | 51930 | 51990 | 51820 | 51950 | 51910 | -480 | -520 | 4098 | 33872 | 760 | ||
| 1811 | 52660 | 52100 | 52170 | 52000 | 52130 | 52090 | -530 | -570 | 458 | 27504 | 46 | ||
| 1812 | 52780 | 52340 | 52350 | 52160 | 52320 | 52260 | -460 | -520 | 2998 | 33314 | -604 | ||
| 1901 | 53030 | 52550 | 52550 | 52360 | 52530 | 52440 | -500 | -590 | 986 | 32978 | -6 | ||
| 1902 | 53270 | 52650 | 52720 | 52560 | 52710 | 52620 | -560 | -650 | 796 | 27278 | -32 | ||
| 1903 | 53460 | 52920 | 52920 | 52760 | 52810 | 52800 | -650 | -660 | 1208 | 17362 | 102 | ||
| 1904 | 53680 | 53120 | 53120 | 52960 | 53010 | 53030 | -670 | -650 | 772 | 5184 | 64 | ||
| 1905 | 53940 | 53600 | 53600 | 53130 | 53260 | 53400 | -680 | -540 | 3154 | 12428 | 1340 | ||
| Total | 323468 | 713760 / -5300 | |||||||||||
|
Aluminium
|
1806 | 14560 | 14520 | 14720 | 14430 | 14675 | 14615 | 115 | 55 | 30228 | 144324 | -7524 | |
| 1807 | 14630 | 14600 | 14795 | 14500 | 14745 | 14675 | 115 | 45 | 212840 | 268454 | 1764 | ||
| 1808 | 14700 | 14665 | 14860 | 14575 | 14800 | 14745 | 100 | 45 | 79484 | 146706 | 4876 | ||
| 1809 | 14770 | 14740 | 14925 | 14645 | 14880 | 14815 | 110 | 45 | 24392 | 68452 | 1564 | ||
| 1810 | 14835 | 14805 | 14990 | 14725 | 14950 | 14835 | 115 | 0 | 4116 | 17776 | -506 | ||
| 1811 | 14905 | 14850 | 15045 | 14805 | 15005 | 14980 | 100 | 75 | 376 | 2354 | -34 | ||
| 1812 | 14960 | 14915 | 15090 | 14865 | 15060 | 15020 | 100 | 60 | 542 | 2436 | 186 | ||
| 1901 | 15025 | 14970 | 15135 | 14945 | 15110 | 15015 | 85 | -10 | 38 | 926 | 10 | ||
| 1902 | 15095 | 15000 | 15200 | 15000 | 15135 | 15150 | 40 | 55 | 116 | 1166 | -12 | ||
| 1903 | 15135 | 15080 | 15235 | 15080 | 15235 | 15175 | 100 | 40 | 6 | 508 | 0 | ||
| 1904 | 15185 | 15080 | 15305 | 15080 | 15305 | 15190 | 120 | 5 | 4 | 156 | 2 | ||
| 1905 | 15365 | 15365 | 15365 | 0 | 0 | 0 | 4 | 0 | |||||
| Total | 352142 | 653262 / 326 | |||||||||||
|
Zinc
|
1806 | 23760 | 23730 | 23745 | 23540 | 23645 | 23630 | -115 | -130 | 65250 | 84056 | -7860 | |
| 1807 | 23615 | 23535 | 23580 | 23285 | 23435 | 23410 | -180 | -205 | 398818 | 251668 | 7838 | ||
| 1808 | 23535 | 23420 | 23475 | 23175 | 23345 | 23305 | -190 | -230 | 91548 | 94324 | 9336 | ||
| 1809 | 23470 | 23320 | 23400 | 23080 | 23240 | 23220 | -230 | -250 | 32106 | 41994 | 5618 | ||
| 1810 | 23405 | 23315 | 23350 | 23035 | 23185 | 23165 | -220 | -240 | 3460 | 4856 | 1106 | ||
| 1811 | 23340 | 23080 | 23200 | 22950 | 23125 | 23110 | -215 | -230 | 592 | 2106 | 194 | ||
| 1812 | 23250 | 23140 | 23190 | 22945 | 23060 | 23050 | -190 | -200 | 210 | 828 | 48 | ||
| 1901 | 23195 | 23160 | 23160 | 22875 | 23005 | 22985 | -190 | -210 | 578 | 1352 | -28 | ||
| 1902 | 23110 | 22915 | 22945 | 22820 | 22910 | 22870 | -200 | -240 | 32 | 398 | -4 | ||
| 1903 | 23045 | 22765 | 22915 | 22755 | 22915 | 22780 | -130 | -265 | 14 | 376 | 2 | ||
| 1904 | 23050 | 22705 | 22865 | 22705 | 22780 | 22745 | -270 | -305 | 148 | 410 | -30 | ||
| 1905 | 22950 | 22620 | 22765 | 22615 | 22760 | 22690 | -190 | -260 | 46 | 302 | 22 | ||
| Total | 592802 | 482670 / 16242 | |||||||||||
豫公网安备41010502003434号