| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1807 | 51690 | 51630 | 51830 | 51310 | 51640 | 51620 | -50 | -70 | 61886 | 116724 | -5376 | |
| 1808 | 51840 | 51720 | 51980 | 51430 | 51780 | 51730 | -60 | -110 | 202184 | 190684 | 148 | ||
| 1809 | 52020 | 51910 | 52140 | 51610 | 51950 | 51900 | -70 | -120 | 47398 | 99116 | 2344 | ||
| 1810 | 52180 | 52100 | 52300 | 51790 | 52130 | 52080 | -50 | -100 | 17446 | 51270 | 946 | ||
| 1811 | 52370 | 52220 | 52480 | 51990 | 52300 | 52290 | -70 | -80 | 4050 | 26068 | 350 | ||
| 1812 | 52580 | 52400 | 52690 | 52180 | 52490 | 52490 | -90 | -90 | 3800 | 33734 | -678 | ||
| 1901 | 52760 | 52610 | 52850 | 52380 | 52660 | 52700 | -100 | -60 | 2552 | 38074 | 506 | ||
| 1902 | 53030 | 52880 | 53060 | 52590 | 52840 | 52860 | -190 | -170 | 1514 | 27044 | 106 | ||
| 1903 | 53140 | 53030 | 53240 | 52780 | 53030 | 53020 | -110 | -120 | 1658 | 16402 | 64 | ||
| 1904 | 53360 | 53230 | 53410 | 52980 | 53200 | 53260 | -160 | -100 | 3688 | 28472 | 488 | ||
| 1905 | 53530 | 53370 | 53620 | 53150 | 53410 | 53410 | -120 | -120 | 3714 | 31656 | 104 | ||
| 1906 | 53690 | 53610 | 53750 | 53320 | 53560 | 53490 | -130 | -200 | 570 | 594 | 318 | ||
| Total | 350460 | 659838 / -680 | |||||||||||
|
Aluminium
|
1807 | 14125 | 14110 | 14190 | 14060 | 14130 | 14125 | 5 | 0 | 26068 | 145340 | -4126 | |
| 1808 | 14180 | 14220 | 14240 | 14120 | 14185 | 14180 | 5 | 0 | 135210 | 255616 | -1086 | ||
| 1809 | 14260 | 14310 | 14310 | 14195 | 14255 | 14250 | -5 | -10 | 43952 | 175672 | 4084 | ||
| 1810 | 14335 | 14345 | 14385 | 14270 | 14330 | 14320 | -5 | -15 | 11748 | 55102 | 288 | ||
| 1811 | 14440 | 14425 | 14450 | 14345 | 14400 | 14395 | -40 | -45 | 2984 | 15324 | 752 | ||
| 1812 | 14550 | 14500 | 14535 | 14425 | 14470 | 14495 | -80 | -55 | 1324 | 5460 | 378 | ||
| 1901 | 14550 | 14565 | 14595 | 14490 | 14545 | 14535 | -5 | -15 | 112 | 1124 | 6 | ||
| 1902 | 14650 | 14635 | 14655 | 14565 | 14610 | 14610 | -40 | -40 | 42 | 1198 | -12 | ||
| 1903 | 14655 | 14730 | 14730 | 14640 | 14700 | 14695 | 45 | 40 | 48 | 562 | -8 | ||
| 1904 | 14845 | 14755 | 14755 | 14690 | 14690 | 14730 | -155 | -115 | 6 | 198 | 4 | ||
| 1905 | 14885 | 14850 | 14850 | 14815 | 14815 | 14825 | -70 | -60 | 16 | 200 | 0 | ||
| 1906 | 14885 | 14805 | 14805 | 14805 | 14805 | 14805 | -80 | -80 | 2 | 6 | 2 | ||
| Total | 221512 | 655802 / 282 | |||||||||||
|
Zinc
|
1807 | 23605 | 23585 | 23720 | 23370 | 23490 | 23570 | -115 | -35 | 72634 | 95486 | -10696 | |
| 1808 | 23455 | 23475 | 23575 | 23200 | 23315 | 23385 | -140 | -70 | 396052 | 214696 | 2626 | ||
| 1809 | 23395 | 23375 | 23490 | 23110 | 23215 | 23300 | -180 | -95 | 68132 | 103120 | 2436 | ||
| 1810 | 23340 | 23355 | 23420 | 23035 | 23140 | 23225 | -200 | -115 | 23274 | 31942 | 2278 | ||
| 1811 | 23290 | 23270 | 23345 | 22985 | 23045 | 23165 | -245 | -125 | 2222 | 8024 | 102 | ||
| 1812 | 23235 | 23150 | 23280 | 22950 | 23065 | 23110 | -170 | -125 | 94 | 742 | 4 | ||
| 1901 | 23175 | 23190 | 23215 | 22895 | 22960 | 23060 | -215 | -115 | 520 | 1574 | 8 | ||
| 1902 | 23125 | 23025 | 23150 | 22870 | 22890 | 23025 | -235 | -100 | 144 | 506 | -2 | ||
| 1903 | 23035 | 22975 | 23060 | 22795 | 22800 | 22890 | -235 | -145 | 132 | 406 | -40 | ||
| 1904 | 23000 | 22980 | 23040 | 22715 | 22765 | 22860 | -235 | -140 | 150 | 2358 | 68 | ||
| 1905 | 22950 | 23150 | 23150 | 22675 | 22730 | 22845 | -220 | -105 | 180 | 476 | -40 | ||
| 1906 | 23050 | 23050 | 23050 | 0 | 0 | 0 | 0 | 0 | |||||
| Total | 563534 | 459330 / -3256 | |||||||||||
豫公网安备41010502003434号