| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1806 | 51080 | 50870 | 51300 | 50790 | 51200 | 51110 | 120 | 30 | 48990 | 95412 | -13916 | |
| 1807 | 51330 | 50930 | 51480 | 50900 | 51380 | 51230 | 50 | -100 | 208730 | 175082 | -21606 | ||
| 1808 | 51440 | 51100 | 51650 | 51000 | 51560 | 51380 | 120 | -60 | 95526 | 155796 | 2406 | ||
| 1809 | 51680 | 51190 | 51800 | 51180 | 51690 | 51520 | 10 | -160 | 29416 | 78594 | 2650 | ||
| 1810 | 51670 | 51420 | 51960 | 51360 | 51850 | 51640 | 180 | -30 | 9008 | 34618 | 2418 | ||
| 1811 | 51880 | 51450 | 52140 | 51450 | 52040 | 51850 | 160 | -30 | 2214 | 28854 | 312 | ||
| 1812 | 52100 | 52720 | 52720 | 51700 | 52200 | 52030 | 100 | -70 | 2628 | 34540 | 578 | ||
| 1901 | 52410 | 52000 | 52490 | 51930 | 52410 | 52180 | 0 | -230 | 2988 | 33144 | 296 | ||
| 1902 | 52560 | 52040 | 52710 | 52040 | 52590 | 52520 | 30 | -40 | 1534 | 27044 | -50 | ||
| 1903 | 52980 | 52400 | 52890 | 52380 | 52770 | 52660 | -210 | -320 | 862 | 17504 | -58 | ||
| 1904 | 53310 | 52570 | 53080 | 52570 | 53000 | 52880 | -310 | -430 | 442 | 5766 | 68 | ||
| 1905 | 53630 | 52920 | 53310 | 52770 | 53170 | 53020 | -460 | -610 | 5804 | 21422 | 4138 | ||
| Total | 408142 | 707776 / -22764 | |||||||||||
|
Aluminium
|
1806 | 14635 | 14675 | 14675 | 14525 | 14525 | 14600 | -110 | -35 | 26232 | 100420 | -8338 | |
| 1807 | 14705 | 14700 | 14745 | 14585 | 14590 | 14660 | -115 | -45 | 189918 | 243288 | -3162 | ||
| 1808 | 14780 | 14760 | 14815 | 14665 | 14670 | 14730 | -110 | -50 | 78404 | 179684 | 14636 | ||
| 1809 | 14855 | 14870 | 14885 | 14740 | 14745 | 14800 | -110 | -55 | 35074 | 109770 | 11718 | ||
| 1810 | 14915 | 14915 | 14955 | 14820 | 14830 | 14895 | -85 | -20 | 3564 | 20456 | 1364 | ||
| 1811 | 14965 | 15010 | 15010 | 14885 | 14895 | 14960 | -70 | -5 | 106 | 2666 | 0 | ||
| 1812 | 15005 | 15040 | 15040 | 14935 | 14945 | 14970 | -60 | -35 | 140 | 2920 | -20 | ||
| 1901 | 15085 | 15115 | 15115 | 14980 | 14980 | 15025 | -105 | -60 | 20 | 948 | 0 | ||
| 1902 | 15145 | 15100 | 15115 | 15080 | 15105 | 15100 | -40 | -45 | 54 | 1238 | -2 | ||
| 1903 | 15185 | 15160 | 15160 | 15160 | 15160 | 15160 | -25 | -25 | 4 | 508 | 0 | ||
| 1904 | 15260 | 15195 | 15195 | 15180 | 15180 | 15185 | -80 | -75 | 4 | 156 | -2 | ||
| 1905 | 15325 | 15285 | 15285 | 15270 | 15270 | 15275 | -55 | -50 | 4 | 114 | 0 | ||
| Total | 333524 | 662168 / 16194 | |||||||||||
|
Zinc
|
1806 | 24215 | 24340 | 24590 | 24250 | 24590 | 24480 | 375 | 265 | 28058 | 50930 | -5346 | |
| 1807 | 24065 | 24075 | 24465 | 24050 | 24420 | 24335 | 355 | 270 | 475852 | 200172 | -9832 | ||
| 1808 | 23900 | 23920 | 24300 | 23880 | 24250 | 24170 | 350 | 270 | 160374 | 138652 | 15464 | ||
| 1809 | 23755 | 23800 | 24180 | 23765 | 24140 | 24040 | 385 | 285 | 47136 | 53324 | 3718 | ||
| 1810 | 23660 | 23690 | 24090 | 23675 | 24065 | 23970 | 405 | 310 | 3342 | 9116 | 482 | ||
| 1811 | 23585 | 23700 | 24065 | 23665 | 23980 | 23920 | 395 | 335 | 2160 | 4158 | 1112 | ||
| 1812 | 23520 | 23640 | 23920 | 23640 | 23920 | 23840 | 400 | 320 | 60 | 862 | 22 | ||
| 1901 | 23465 | 23500 | 23835 | 23500 | 23790 | 23735 | 325 | 270 | 354 | 1788 | -10 | ||
| 1902 | 23385 | 23650 | 23745 | 23650 | 23745 | 23695 | 360 | 310 | 14 | 504 | -2 | ||
| 1903 | 23325 | 23645 | 23690 | 23580 | 23580 | 23640 | 255 | 315 | 14 | 388 | 0 | ||
| 1904 | 23315 | 23270 | 23640 | 23270 | 23550 | 23470 | 235 | 155 | 388 | 2052 | -104 | ||
| 1905 | 23075 | 23315 | 23500 | 23285 | 23420 | 23395 | 345 | 320 | 44 | 470 | 14 | ||
| Total | 717796 | 462416 / 5518 | |||||||||||
豫公网安备41010502003434号