| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1806 | 53350 | 53310 | 53430 | 52920 | 53430 | 53090 | 80 | -260 | 7320 | 34040 | -2710 | |
| 1807 | 53580 | 53400 | 53520 | 53060 | 53460 | 53310 | -120 | -270 | 63892 | 149328 | -2638 | ||
| 1808 | 53800 | 53550 | 53720 | 53230 | 53660 | 53510 | -140 | -290 | 207270 | 209572 | -5366 | ||
| 1809 | 53960 | 53660 | 53910 | 53440 | 53850 | 53700 | -110 | -260 | 38198 | 96210 | -184 | ||
| 1810 | 54150 | 53930 | 54080 | 53620 | 54020 | 53870 | -130 | -280 | 12022 | 50666 | 1364 | ||
| 1811 | 54340 | 54130 | 54270 | 53800 | 54210 | 54050 | -130 | -290 | 3890 | 26044 | 160 | ||
| 1812 | 54600 | 54330 | 54430 | 54010 | 54430 | 54220 | -170 | -380 | 974 | 33398 | 40 | ||
| 1901 | 54820 | 54510 | 54630 | 54200 | 54580 | 54450 | -240 | -370 | 1268 | 36692 | 0 | ||
| 1902 | 54920 | 54710 | 54790 | 54440 | 54730 | 54660 | -190 | -260 | 232 | 26818 | 22 | ||
| 1903 | 55110 | 54880 | 55060 | 54580 | 55000 | 54830 | -110 | -280 | 294 | 16458 | 8 | ||
| 1904 | 55240 | 55010 | 55260 | 54810 | 55260 | 55020 | 20 | -220 | 386 | 28060 | 10 | ||
| 1905 | 55480 | 55330 | 55400 | 54930 | 55370 | 55200 | -110 | -280 | 1158 | 31662 | -298 | ||
| Total | 336904 | 738948 / -9592 | |||||||||||
|
Aluminium
|
1806 | 14530 | 14490 | 14490 | 13800 | 13800 | 14350 | -730 | -180 | 8120 | 60480 | -2830 | |
| 1807 | 14610 | 14545 | 14580 | 14330 | 14435 | 14450 | -175 | -160 | 62868 | 167260 | -5054 | ||
| 1808 | 14675 | 14625 | 14650 | 14400 | 14410 | 14515 | -265 | -160 | 245212 | 275774 | 17572 | ||
| 1809 | 14740 | 14700 | 14720 | 14490 | 14490 | 14590 | -250 | -150 | 53200 | 160022 | 10668 | ||
| 1810 | 14815 | 14780 | 14795 | 14070 | 14560 | 14665 | -255 | -150 | 21630 | 47618 | 4842 | ||
| 1811 | 14870 | 14830 | 14870 | 14645 | 14645 | 14765 | -225 | -105 | 3982 | 7796 | 1636 | ||
| 1812 | 14945 | 14880 | 14925 | 14720 | 14720 | 14810 | -225 | -135 | 262 | 3960 | 90 | ||
| 1901 | 15015 | 14950 | 14985 | 14835 | 14880 | 14895 | -135 | -120 | 54 | 1096 | 6 | ||
| 1902 | 15060 | 15035 | 15035 | 14870 | 14875 | 14935 | -185 | -125 | 314 | 1200 | -78 | ||
| 1903 | 15140 | 15105 | 15105 | 14945 | 14945 | 14990 | -195 | -150 | 68 | 594 | 6 | ||
| 1904 | 15155 | 15045 | 15045 | 15040 | 15040 | 15040 | -115 | -115 | 64 | 168 | 4 | ||
| 1905 | 15255 | 15235 | 15240 | 15070 | 15070 | 15110 | -185 | -145 | 100 | 186 | 56 | ||
| Total | 395874 | 726154 / 26918 | |||||||||||
|
Zinc
|
1806 | 24595 | 24380 | 24380 | 24065 | 24070 | 24170 | -525 | -425 | 12020 | 6190 | -4730 | |
| 1807 | 24435 | 24290 | 24350 | 24100 | 24160 | 24210 | -275 | -225 | 104020 | 128074 | -6230 | ||
| 1808 | 24345 | 24230 | 24270 | 23955 | 24095 | 24115 | -250 | -230 | 346480 | 213232 | 8912 | ||
| 1809 | 24275 | 24245 | 24245 | 23895 | 24040 | 24050 | -235 | -225 | 52604 | 101884 | 4878 | ||
| 1810 | 24220 | 24125 | 24140 | 23820 | 24000 | 24000 | -220 | -220 | 14270 | 28176 | 1440 | ||
| 1811 | 24160 | 24110 | 24110 | 23785 | 23930 | 23960 | -230 | -200 | 886 | 7684 | 172 | ||
| 1812 | 24095 | 23970 | 23970 | 23735 | 23895 | 23885 | -200 | -210 | 28 | 716 | -4 | ||
| 1901 | 24055 | 23935 | 23935 | 23700 | 23840 | 23830 | -215 | -225 | 140 | 1560 | -30 | ||
| 1902 | 23980 | 23790 | 23810 | 23780 | 23810 | 23790 | -170 | -190 | 22 | 480 | -4 | ||
| 1903 | 23920 | 23755 | 23780 | 23685 | 23695 | 23745 | -225 | -175 | 14 | 432 | 6 | ||
| 1904 | 23865 | 23670 | 23690 | 23600 | 23680 | 23655 | -185 | -210 | 80 | 2238 | 34 | ||
| 1905 | 23770 | 23580 | 23615 | 23500 | 23605 | 23570 | -165 | -200 | 72 | 572 | 54 | ||
| Total | 530636 | 491238 / 4498 | |||||||||||
豫公网安备41010502003434号