| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1806 | 53800 | 53550 | 53750 | 53360 | 53560 | 53520 | -240 | -280 | 25420 | 50140 | -7410 | |
| 1807 | 54030 | 53760 | 53980 | 53540 | 53750 | 53740 | -280 | -290 | 80606 | 154520 | -1162 | ||
| 1808 | 54250 | 54000 | 54190 | 53730 | 53970 | 53970 | -280 | -280 | 200354 | 221862 | -2412 | ||
| 1809 | 54450 | 54190 | 54390 | 53930 | 54150 | 54150 | -300 | -300 | 37132 | 93702 | 926 | ||
| 1810 | 54620 | 54360 | 54560 | 54120 | 54360 | 54330 | -260 | -290 | 10402 | 47184 | 1464 | ||
| 1811 | 54830 | 54510 | 54760 | 54330 | 54570 | 54530 | -260 | -300 | 3104 | 25656 | 524 | ||
| 1812 | 55020 | 54750 | 54970 | 54510 | 54780 | 54710 | -240 | -310 | 4524 | 33596 | -1040 | ||
| 1901 | 55180 | 54820 | 55140 | 54710 | 54940 | 54890 | -240 | -290 | 2222 | 37330 | 470 | ||
| 1902 | 55400 | 55150 | 55340 | 54920 | 55120 | 55120 | -280 | -280 | 526 | 26882 | -66 | ||
| 1903 | 55610 | 55350 | 55520 | 55130 | 55320 | 55300 | -290 | -310 | 358 | 16530 | -4 | ||
| 1904 | 55790 | 55470 | 55720 | 55300 | 55500 | 55540 | -290 | -250 | 758 | 28016 | -8 | ||
| 1905 | 55970 | 55680 | 55900 | 55500 | 55700 | 55690 | -270 | -280 | 1494 | 31752 | 70 | ||
| Total | 366900 | 767170 / -8648 | |||||||||||
|
Aluminium
|
1806 | 14740 | 14730 | 14800 | 14680 | 14710 | 14745 | -30 | 5 | 16580 | 72780 | -2510 | |
| 1807 | 14835 | 14810 | 14895 | 14760 | 14800 | 14825 | -35 | -10 | 57462 | 191920 | 1480 | ||
| 1808 | 14915 | 14895 | 14980 | 14840 | 14890 | 14900 | -25 | -15 | 133392 | 261058 | 6040 | ||
| 1809 | 14980 | 14960 | 15045 | 14915 | 14965 | 14975 | -15 | -5 | 27844 | 133450 | -402 | ||
| 1810 | 15045 | 15010 | 15105 | 14970 | 15030 | 15040 | -15 | -5 | 5482 | 34362 | 592 | ||
| 1811 | 15110 | 15060 | 15160 | 15045 | 15095 | 15110 | -15 | 0 | 108 | 4232 | 32 | ||
| 1812 | 15160 | 15120 | 15205 | 15095 | 15145 | 15150 | -15 | -10 | 112 | 3802 | 42 | ||
| 1901 | 15210 | 15180 | 15245 | 15180 | 15185 | 15205 | -25 | -5 | 12 | 1110 | 4 | ||
| 1902 | 15245 | 15245 | 15260 | 15235 | 15235 | 15245 | -10 | 0 | 24 | 1268 | 10 | ||
| 1903 | 15325 | 15325 | 15325 | 0 | 0 | 0 | 572 | 0 | |||||
| 1904 | 15355 | 15355 | 15355 | 15355 | 15355 | 15355 | 0 | 0 | 20 | 170 | 20 | ||
| 1905 | 15430 | 15430 | 15430 | 0 | 0 | 0 | 124 | 0 | |||||
| Total | 241036 | 704848 / 5308 | |||||||||||
|
Zinc
|
1806 | 24770 | 24790 | 24890 | 24720 | 24825 | 24785 | 55 | 15 | 7570 | 22820 | -4010 | |
| 1807 | 24535 | 24545 | 24665 | 24470 | 24610 | 24565 | 75 | 30 | 104136 | 144654 | -1994 | ||
| 1808 | 24385 | 24410 | 24550 | 24335 | 24550 | 24440 | 165 | 55 | 269510 | 197686 | 14692 | ||
| 1809 | 24285 | 24340 | 24470 | 24255 | 24465 | 24355 | 180 | 70 | 39332 | 90022 | 620 | ||
| 1810 | 24215 | 24270 | 24400 | 24200 | 24395 | 24290 | 180 | 75 | 9976 | 23992 | 1226 | ||
| 1811 | 24145 | 24190 | 24330 | 24140 | 24330 | 24235 | 185 | 90 | 1698 | 6674 | 348 | ||
| 1812 | 24095 | 24120 | 24260 | 24100 | 24260 | 24155 | 165 | 60 | 280 | 774 | -62 | ||
| 1901 | 24035 | 24080 | 24180 | 24025 | 24180 | 24095 | 145 | 60 | 192 | 1598 | -26 | ||
| 1902 | 23965 | 23990 | 24070 | 23955 | 23975 | 23995 | 10 | 30 | 26 | 484 | -14 | ||
| 1903 | 23875 | 23945 | 24020 | 23910 | 23965 | 23955 | 90 | 80 | 16 | 402 | -4 | ||
| 1904 | 23790 | 23860 | 23960 | 23825 | 23960 | 23860 | 170 | 70 | 226 | 2172 | -4 | ||
| 1905 | 23715 | 23735 | 23865 | 23735 | 23810 | 23780 | 95 | 65 | 42 | 438 | 20 | ||
| Total | 433004 | 491716 / 10792 | |||||||||||
豫公网安备41010502003434号