| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1807 | 51570 | 51200 | 51670 | 50960 | 51500 | 51320 | -70 | -250 | 54268 | 86874 | -10334 | |
| 1808 | 51770 | 51350 | 51780 | 51080 | 51660 | 51430 | -110 | -340 | 250034 | 171598 | -1022 | ||
| 1809 | 51950 | 51550 | 51960 | 51250 | 51830 | 51620 | -120 | -330 | 104716 | 125572 | 4972 | ||
| 1810 | 52090 | 51780 | 52110 | 51410 | 52000 | 51790 | -90 | -300 | 30772 | 63806 | 2682 | ||
| 1811 | 52240 | 51960 | 52260 | 51570 | 52170 | 51910 | -70 | -330 | 8814 | 28234 | 1288 | ||
| 1812 | 52400 | 52100 | 52410 | 51730 | 52280 | 52110 | -120 | -290 | 5110 | 34696 | 1368 | ||
| 1901 | 52550 | 52280 | 52570 | 51880 | 52460 | 52300 | -90 | -250 | 6320 | 42386 | 2970 | ||
| 1902 | 52780 | 52200 | 52730 | 52050 | 52630 | 52320 | -150 | -460 | 1374 | 27692 | 258 | ||
| 1903 | 52850 | 52300 | 52900 | 52210 | 52770 | 52550 | -80 | -300 | 788 | 16558 | 20 | ||
| 1904 | 53020 | 52600 | 53030 | 52380 | 52950 | 52720 | -70 | -300 | 632 | 28414 | -96 | ||
| 1905 | 53190 | 52760 | 53200 | 52550 | 53110 | 52900 | -80 | -290 | 930 | 33404 | -162 | ||
| 1906 | 53350 | 52930 | 53220 | 52810 | 53220 | 53020 | -130 | -330 | 132 | 1294 | 50 | ||
| Total | 463890 | 660528 / 1994 | |||||||||||
|
Aluminium
|
1807 | 14125 | 14080 | 14105 | 14020 | 14100 | 14065 | -25 | -60 | 28648 | 87668 | -13276 | |
| 1808 | 14210 | 14115 | 14180 | 14085 | 14165 | 14140 | -45 | -70 | 140708 | 229646 | -1718 | ||
| 1809 | 14280 | 14195 | 14255 | 14160 | 14235 | 14210 | -45 | -70 | 68048 | 219344 | 13320 | ||
| 1810 | 14345 | 14260 | 14325 | 14205 | 14305 | 14285 | -40 | -60 | 17346 | 74620 | 2910 | ||
| 1811 | 14410 | 14330 | 14395 | 14315 | 14375 | 14360 | -35 | -50 | 3092 | 21650 | 462 | ||
| 1812 | 14495 | 14440 | 14480 | 14400 | 14460 | 14435 | -35 | -60 | 904 | 10518 | -34 | ||
| 1901 | 14575 | 14500 | 14540 | 14465 | 14515 | 14510 | -60 | -65 | 64 | 1366 | 6 | ||
| 1902 | 14635 | 14600 | 14610 | 14570 | 14595 | 14595 | -40 | -40 | 76 | 1096 | 0 | ||
| 1903 | 14710 | 14625 | 14670 | 14625 | 14660 | 14650 | -50 | -60 | 6 | 546 | 0 | ||
| 1904 | 14800 | 14730 | 14730 | 14730 | 14730 | 14730 | -70 | -70 | 2 | 208 | -2 | ||
| 1905 | 14870 | 14785 | 14845 | 14745 | 14845 | 14795 | -25 | -75 | 52 | 230 | 16 | ||
| 1906 | 14930 | 14830 | 14930 | 14830 | 14930 | 14880 | 0 | -50 | 4 | 38 | 2 | ||
| Total | 258950 | 646930 / 1686 | |||||||||||
|
Zinc
|
1807 | 23330 | 23230 | 23440 | 23200 | 23410 | 23350 | 80 | 20 | 22074 | 40640 | -6514 | |
| 1808 | 23225 | 23130 | 23335 | 23050 | 23305 | 23200 | 80 | -25 | 365464 | 171862 | -12028 | ||
| 1809 | 23065 | 22985 | 23200 | 22885 | 23165 | 23050 | 100 | -15 | 125824 | 125428 | 5354 | ||
| 1810 | 22955 | 22830 | 23085 | 22750 | 23050 | 22935 | 95 | -20 | 33194 | 47946 | 2046 | ||
| 1811 | 22840 | 22725 | 22965 | 22640 | 22930 | 22805 | 90 | -35 | 4914 | 15442 | 1100 | ||
| 1812 | 22685 | 22585 | 22850 | 22525 | 22820 | 22690 | 135 | 5 | 588 | 4392 | 18 | ||
| 1901 | 22570 | 22470 | 22730 | 22435 | 22725 | 22605 | 155 | 35 | 260 | 1926 | -54 | ||
| 1902 | 22435 | 22440 | 22630 | 22350 | 22615 | 22500 | 180 | 65 | 254 | 812 | 8 | ||
| 1903 | 22485 | 22350 | 22625 | 22275 | 22540 | 22395 | 55 | -90 | 36 | 592 | -16 | ||
| 1904 | 22395 | 22230 | 22505 | 22170 | 22450 | 22320 | 55 | -75 | 62 | 2370 | -14 | ||
| 1905 | 22270 | 22220 | 22390 | 22060 | 22360 | 22280 | 90 | 10 | 44 | 708 | -4 | ||
| 1906 | 22250 | 22100 | 22360 | 22100 | 22360 | 22200 | 110 | -50 | 26 | 178 | 18 | ||
| Total | 552740 | 412296 / -10086 | |||||||||||
豫公网安备41010502003434号