| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1807 | 51570 | 51660 | 51960 | 51510 | 51550 | 51760 | -20 | 190 | 55068 | 114052 | -3142 | |
| 1808 | 51730 | 51800 | 52130 | 51650 | 51680 | 51860 | -50 | 130 | 193704 | 182872 | -6082 | ||
| 1809 | 51890 | 51960 | 52290 | 51810 | 51830 | 52040 | -60 | 150 | 54598 | 105362 | 1660 | ||
| 1810 | 52050 | 52100 | 52440 | 51960 | 51990 | 52180 | -60 | 130 | 21238 | 54420 | 1858 | ||
| 1811 | 52240 | 52250 | 52600 | 52120 | 52170 | 52350 | -70 | 110 | 5232 | 25520 | -294 | ||
| 1812 | 52400 | 52420 | 52750 | 52260 | 52300 | 52450 | -100 | 50 | 3594 | 32532 | -286 | ||
| 1901 | 52550 | 52650 | 52900 | 52410 | 52480 | 52630 | -70 | 80 | 2244 | 39164 | 138 | ||
| 1902 | 52770 | 52740 | 53040 | 52590 | 52640 | 52760 | -130 | -10 | 896 | 27212 | 74 | ||
| 1903 | 52950 | 52880 | 53160 | 52740 | 52860 | 52870 | -90 | -80 | 900 | 16592 | 192 | ||
| 1904 | 53110 | 53170 | 53330 | 52900 | 52950 | 53040 | -160 | -70 | 1242 | 28698 | 292 | ||
| 1905 | 53270 | 53220 | 53500 | 53050 | 53130 | 53230 | -140 | -40 | 1648 | 33852 | 524 | ||
| 1906 | 53440 | 53390 | 53590 | 53180 | 53400 | 53290 | -40 | -150 | 490 | 972 | 366 | ||
| Total | 340854 | 661248 / -4700 | |||||||||||
|
Aluminium
|
1807 | 14140 | 14165 | 14195 | 14065 | 14065 | 14125 | -75 | -15 | 24046 | 129090 | -9052 | |
| 1808 | 14205 | 14200 | 14265 | 14125 | 14140 | 14185 | -65 | -20 | 144252 | 246154 | -3886 | ||
| 1809 | 14265 | 14275 | 14320 | 14190 | 14200 | 14245 | -65 | -20 | 65352 | 192708 | 14672 | ||
| 1810 | 14335 | 14340 | 14395 | 14270 | 14275 | 14315 | -60 | -20 | 14188 | 61110 | 4544 | ||
| 1811 | 14400 | 14395 | 14470 | 14340 | 14350 | 14375 | -50 | -25 | 542 | 15882 | 20 | ||
| 1812 | 14485 | 14460 | 14545 | 14420 | 14420 | 14480 | -65 | -5 | 320 | 5618 | 2 | ||
| 1901 | 14560 | 14585 | 14600 | 14495 | 14510 | 14525 | -50 | -35 | 172 | 1156 | -28 | ||
| 1902 | 14665 | 14655 | 14655 | 14560 | 14560 | 14625 | -105 | -40 | 34 | 1164 | -6 | ||
| 1903 | 14750 | 14700 | 14725 | 14665 | 14665 | 14710 | -85 | -40 | 18 | 546 | -12 | ||
| 1904 | 14840 | 14840 | 14840 | 0 | 0 | 0 | 204 | 0 | |||||
| 1905 | 14840 | 14825 | 14825 | 14790 | 14815 | 14805 | -25 | -35 | 42 | 200 | 0 | ||
| 1906 | 14930 | 14900 | 14900 | -30 | -30 | 0 | 26 | 0 | |||||
| Total | 248966 | 653858 / 6254 | |||||||||||
|
Zinc
|
1807 | 23110 | 23195 | 23310 | 22740 | 22740 | 23005 | -370 | -105 | 52054 | 74352 | -7376 | |
| 1808 | 22965 | 23030 | 23160 | 22540 | 22545 | 22885 | -420 | -80 | 504854 | 232804 | 11184 | ||
| 1809 | 22830 | 22930 | 23025 | 22385 | 22405 | 22705 | -425 | -125 | 121446 | 118082 | 13588 | ||
| 1810 | 22730 | 22805 | 22920 | 22300 | 22305 | 22625 | -425 | -105 | 37326 | 39056 | 6210 | ||
| 1811 | 22610 | 22725 | 22825 | 22180 | 22180 | 22515 | -430 | -95 | 4542 | 10700 | 858 | ||
| 1812 | 22730 | 22690 | 22725 | 22135 | 22135 | 22460 | -595 | -270 | 198 | 1170 | 18 | ||
| 1901 | 22530 | 22585 | 22660 | 22070 | 22070 | 22445 | -460 | -85 | 436 | 1706 | -8 | ||
| 1902 | 22560 | 22530 | 22560 | 22305 | 22305 | 22465 | -255 | -95 | 8 | 646 | 0 | ||
| 1903 | 22465 | 22490 | 22550 | 22000 | 22000 | 22370 | -465 | -95 | 62 | 448 | 8 | ||
| 1904 | 22330 | 22330 | 22410 | 21965 | 22020 | 22280 | -310 | -50 | 58 | 2442 | 24 | ||
| 1905 | 22370 | 22370 | 22370 | 21885 | 21885 | 22160 | -485 | -210 | 68 | 486 | 10 | ||
| 1906 | 22245 | 22300 | 22365 | 21800 | 21800 | 22100 | -445 | -145 | 48 | 46 | 28 | ||
| Total | 721100 | 481938 / 24544 | |||||||||||
豫公网安备41010502003434号