| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1807 | 51760 | 51710 | 51710 | 51200 | 51490 | 51370 | -270 | -390 | 62670 | 109602 | -4450 | |
| 1808 | 51860 | 51790 | 51810 | 51330 | 51630 | 51560 | -230 | -300 | 197446 | 183102 | 230 | ||
| 1809 | 52040 | 51920 | 51960 | 51480 | 51790 | 51700 | -250 | -340 | 59842 | 109442 | 4080 | ||
| 1810 | 52180 | 52060 | 52120 | 51650 | 51950 | 51870 | -230 | -310 | 19452 | 56438 | 2018 | ||
| 1811 | 52350 | 52250 | 52270 | 51800 | 52100 | 52030 | -250 | -320 | 4154 | 25474 | -46 | ||
| 1812 | 52450 | 52380 | 52420 | 51970 | 52240 | 52200 | -210 | -250 | 2808 | 32310 | -222 | ||
| 1901 | 52630 | 52510 | 52550 | 52120 | 52410 | 52320 | -220 | -310 | 1982 | 39376 | 212 | ||
| 1902 | 52760 | 52700 | 52700 | 52270 | 52580 | 52440 | -180 | -320 | 474 | 27258 | 46 | ||
| 1903 | 52870 | 52900 | 52900 | 52420 | 52710 | 52640 | -160 | -230 | 338 | 16584 | -8 | ||
| 1904 | 53040 | 53020 | 53060 | 52550 | 52850 | 52880 | -190 | -160 | 686 | 28736 | 38 | ||
| 1905 | 53230 | 53180 | 53180 | 52700 | 53030 | 52900 | -200 | -330 | 1388 | 33962 | 110 | ||
| 1906 | 53290 | 53280 | 53310 | 52860 | 53180 | 53070 | -110 | -220 | 84 | 968 | -4 | ||
| Total | 351324 | 663252 / 2004 | |||||||||||
|
Aluminium
|
1807 | 14125 | 14095 | 14095 | 13930 | 13970 | 14005 | -155 | -120 | 36396 | 119560 | -9530 | |
| 1808 | 14185 | 14140 | 14160 | 13985 | 14035 | 14070 | -150 | -115 | 188958 | 245416 | -738 | ||
| 1809 | 14245 | 14195 | 14230 | 14050 | 14095 | 14135 | -150 | -110 | 73450 | 202502 | 9794 | ||
| 1810 | 14315 | 14270 | 14300 | 14125 | 14180 | 14210 | -135 | -105 | 22206 | 64780 | 3670 | ||
| 1811 | 14375 | 14315 | 14380 | 14200 | 14240 | 14275 | -135 | -100 | 7530 | 18674 | 2792 | ||
| 1812 | 14480 | 14400 | 14470 | 14280 | 14340 | 14385 | -140 | -95 | 10066 | 9280 | 3662 | ||
| 1901 | 14525 | 14470 | 14515 | 14355 | 14420 | 14430 | -105 | -95 | 214 | 1156 | 0 | ||
| 1902 | 14625 | 14500 | 14560 | 14460 | 14475 | 14505 | -150 | -120 | 144 | 1084 | -80 | ||
| 1903 | 14710 | 14620 | 14635 | 14540 | 14540 | 14595 | -170 | -115 | 12 | 546 | 0 | ||
| 1904 | 14840 | 14670 | 14670 | 14610 | 14630 | 14635 | -210 | -205 | 10 | 210 | 6 | ||
| 1905 | 14805 | 14745 | 14820 | 14700 | 14700 | 14760 | -105 | -45 | 26 | 192 | -8 | ||
| 1906 | 14900 | 14825 | 14825 | 14730 | 14745 | 14790 | -155 | -110 | 30 | 36 | 10 | ||
| Total | 339042 | 663436 / 9578 | |||||||||||
|
Zinc
|
1807 | 23005 | 22820 | 22930 | 22565 | 22820 | 22755 | -185 | -250 | 45106 | 65102 | -9250 | |
| 1808 | 22885 | 22600 | 22760 | 22380 | 22645 | 22565 | -240 | -320 | 506264 | 218452 | -14352 | ||
| 1809 | 22705 | 22465 | 22565 | 22220 | 22460 | 22400 | -245 | -305 | 129222 | 123550 | 5468 | ||
| 1810 | 22625 | 22305 | 22415 | 22115 | 22315 | 22275 | -310 | -350 | 38886 | 43246 | 4190 | ||
| 1811 | 22515 | 22205 | 22315 | 22010 | 22200 | 22165 | -315 | -350 | 7684 | 13170 | 2470 | ||
| 1812 | 22460 | 22140 | 22240 | 21980 | 22115 | 22105 | -345 | -355 | 1648 | 2042 | 872 | ||
| 1901 | 22445 | 22130 | 22165 | 21885 | 22065 | 22045 | -380 | -400 | 532 | 1944 | 238 | ||
| 1902 | 22465 | 22090 | 22110 | 21800 | 22040 | 21930 | -425 | -535 | 384 | 752 | 106 | ||
| 1903 | 22370 | 22025 | 22025 | 21770 | 21935 | 21885 | -435 | -485 | 290 | 536 | 88 | ||
| 1904 | 22280 | 21990 | 21990 | 21715 | 21895 | 21830 | -385 | -450 | 146 | 2472 | 30 | ||
| 1905 | 22160 | 21920 | 21920 | 21680 | 21845 | 21765 | -315 | -395 | 100 | 518 | 32 | ||
| 1906 | 22100 | 21865 | 21895 | 21620 | 21760 | 21730 | -340 | -370 | 56 | 86 | 40 | ||
| Total | 730318 | 471870 / -10068 | |||||||||||
豫公网安备41010502003434号