| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1806 | 51410 | 51530 | 51760 | 50670 | 50700 | 51080 | -710 | -330 | 76250 | 109328 | -8772 | |
| 1807 | 51540 | 51780 | 51960 | 50780 | 50780 | 51330 | -760 | -210 | 302378 | 196688 | 8790 | ||
| 1808 | 51730 | 51920 | 52120 | 50900 | 50930 | 51440 | -800 | -290 | 145992 | 153390 | 18454 | ||
| 1809 | 51890 | 52070 | 52300 | 51060 | 51090 | 51680 | -800 | -210 | 75248 | 75944 | -1708 | ||
| 1810 | 52060 | 52300 | 52480 | 51250 | 51250 | 51670 | -810 | -390 | 24772 | 32200 | -2758 | ||
| 1811 | 52220 | 52390 | 52620 | 51450 | 51450 | 51880 | -770 | -340 | 6424 | 28542 | 998 | ||
| 1812 | 52340 | 52560 | 52840 | 51640 | 51680 | 52100 | -660 | -240 | 7730 | 33962 | -226 | ||
| 1901 | 52450 | 52730 | 53010 | 51820 | 51840 | 52410 | -610 | -40 | 6816 | 32848 | 760 | ||
| 1902 | 52700 | 53000 | 53220 | 52050 | 52050 | 52560 | -650 | -140 | 4228 | 27094 | -38 | ||
| 1903 | 52890 | 53200 | 53420 | 52230 | 52250 | 52980 | -640 | 90 | 1428 | 17562 | 10 | ||
| 1904 | 53050 | 53260 | 53660 | 52460 | 52460 | 53310 | -590 | 260 | 1374 | 5698 | 530 | ||
| 1905 | 53330 | 53530 | 53840 | 52600 | 52600 | 53630 | -730 | 300 | 6192 | 17284 | 4816 | ||
| Total | 658832 | 730540 / 20856 | |||||||||||
|
Aluminium
|
1806 | 14695 | 14730 | 14730 | 14595 | 14625 | 14635 | -70 | -60 | 22322 | 108758 | -3876 | |
| 1807 | 14760 | 14755 | 14780 | 14650 | 14690 | 14705 | -70 | -55 | 158358 | 246450 | -6284 | ||
| 1808 | 14830 | 14815 | 14850 | 14730 | 14760 | 14780 | -70 | -50 | 67212 | 165048 | 10152 | ||
| 1809 | 14900 | 14800 | 14920 | 14800 | 14835 | 14855 | -65 | -45 | 29912 | 98052 | 8314 | ||
| 1810 | 14960 | 14950 | 14985 | 14865 | 14905 | 14915 | -55 | -45 | 1810 | 19092 | 424 | ||
| 1811 | 15035 | 15010 | 15045 | 14935 | 14965 | 14965 | -70 | -70 | 56 | 2666 | 8 | ||
| 1812 | 15075 | 15030 | 15055 | 14965 | 15010 | 15005 | -65 | -70 | 148 | 2940 | 20 | ||
| 1901 | 15140 | 15100 | 15100 | 15065 | 15070 | 15085 | -70 | -55 | 24 | 948 | 8 | ||
| 1902 | 15185 | 15170 | 15170 | 15135 | 15135 | 15145 | -50 | -40 | 6 | 1240 | 4 | ||
| 1903 | 15265 | 15185 | 15185 | 15185 | 15185 | 15185 | -80 | -80 | 2 | 508 | -2 | ||
| 1904 | 15285 | 15260 | 15260 | 15260 | 15260 | 15260 | -25 | -25 | 2 | 158 | 0 | ||
| 1905 | 15310 | 15325 | 15345 | 15280 | 15285 | 15325 | -25 | 15 | 42 | 114 | 26 | ||
| Total | 279894 | 645974 / 8794 | |||||||||||
|
Zinc
|
1806 | 24180 | 24270 | 24365 | 24080 | 24150 | 24215 | -30 | 35 | 33294 | 56276 | -6492 | |
| 1807 | 23995 | 24060 | 24240 | 23885 | 23960 | 24065 | -35 | 70 | 333422 | 210004 | -13682 | ||
| 1808 | 23865 | 23925 | 24075 | 23715 | 23800 | 23900 | -65 | 35 | 109458 | 123188 | 714 | ||
| 1809 | 23745 | 23860 | 23970 | 23595 | 23660 | 23755 | -85 | 10 | 32326 | 49606 | 1810 | ||
| 1810 | 23655 | 23730 | 23870 | 23520 | 23600 | 23660 | -55 | 5 | 4706 | 8634 | 1360 | ||
| 1811 | 23485 | 23720 | 23790 | 23450 | 23530 | 23585 | 45 | 100 | 1010 | 3046 | 634 | ||
| 1812 | 23405 | 23670 | 23670 | 23400 | 23430 | 23520 | 25 | 115 | 26 | 840 | -2 | ||
| 1901 | 23465 | 23650 | 23650 | 23270 | 23330 | 23465 | -135 | 0 | 524 | 1798 | 98 | ||
| 1902 | 23385 | 23450 | 23450 | 23320 | 23320 | 23385 | -65 | 0 | 4 | 506 | -2 | ||
| 1903 | 23215 | 23460 | 23460 | 23165 | 23165 | 23325 | -50 | 110 | 16 | 388 | 0 | ||
| 1904 | 23125 | 23295 | 23370 | 23060 | 23135 | 23315 | 10 | 190 | 298 | 2156 | -204 | ||
| 1905 | 23125 | 23190 | 23280 | 23005 | 23015 | 23075 | -110 | -50 | 82 | 456 | -34 | ||
| Total | 515166 | 456898 / -15800 | |||||||||||
豫公网安备41010502003434号