| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1807 | 51320 | 51500 | 51500 | 50830 | 51090 | 51190 | -230 | -130 | 34764 | 81580 | -5294 | |
| 1808 | 51430 | 51490 | 51520 | 50950 | 51210 | 51340 | -220 | -90 | 166102 | 170186 | -1412 | ||
| 1809 | 51620 | 51700 | 51700 | 51130 | 51400 | 51510 | -220 | -110 | 101530 | 137798 | 12226 | ||
| 1810 | 51790 | 51810 | 51850 | 51280 | 51540 | 51650 | -250 | -140 | 27178 | 65240 | 1434 | ||
| 1811 | 51910 | 51990 | 52010 | 51420 | 51650 | 51770 | -260 | -140 | 6876 | 29170 | 936 | ||
| 1812 | 52110 | 52110 | 52160 | 51550 | 51800 | 51840 | -310 | -270 | 6144 | 33892 | -804 | ||
| 1901 | 52300 | 52430 | 52430 | 51720 | 51940 | 52100 | -360 | -200 | 5096 | 43128 | 742 | ||
| 1902 | 52320 | 52460 | 52460 | 51920 | 52110 | 52290 | -210 | -30 | 2236 | 28112 | 420 | ||
| 1903 | 52550 | 52600 | 52630 | 52070 | 52240 | 52460 | -310 | -90 | 976 | 16612 | 54 | ||
| 1904 | 52720 | 52760 | 52780 | 52240 | 52430 | 52620 | -290 | -100 | 750 | 28476 | 62 | ||
| 1905 | 52900 | 52960 | 52960 | 52440 | 52560 | 52820 | -340 | -80 | 1766 | 34128 | 724 | ||
| 1906 | 53020 | 53070 | 53070 | 52700 | 52740 | 52910 | -280 | -110 | 516 | 1424 | 130 | ||
| Total | 353934 | 669746 / 9218 | |||||||||||
|
Aluminium
|
1807 | 14065 | 14080 | 14080 | 13885 | 13930 | 13985 | -135 | -80 | 15178 | 81860 | -5808 | |
| 1808 | 14140 | 14145 | 14165 | 13945 | 13975 | 14055 | -165 | -85 | 185636 | 228246 | -1400 | ||
| 1809 | 14210 | 14225 | 14240 | 14025 | 14050 | 14135 | -160 | -75 | 118940 | 241232 | 21888 | ||
| 1810 | 14285 | 14300 | 14310 | 14105 | 14125 | 14215 | -160 | -70 | 24130 | 77362 | 2742 | ||
| 1811 | 14360 | 14375 | 14375 | 14180 | 14215 | 14280 | -145 | -80 | 6254 | 23022 | 1372 | ||
| 1812 | 14435 | 14425 | 14440 | 14270 | 14310 | 14370 | -125 | -65 | 4584 | 11572 | 1054 | ||
| 1901 | 14510 | 14455 | 14490 | 14360 | 14365 | 14415 | -145 | -95 | 84 | 1392 | 26 | ||
| 1902 | 14595 | 14560 | 14560 | 14420 | 14430 | 14480 | -165 | -115 | 158 | 1098 | 2 | ||
| 1903 | 14650 | 14605 | 14610 | 14560 | 14560 | 14595 | -90 | -55 | 10 | 546 | 0 | ||
| 1904 | 14730 | 14715 | 14715 | 14620 | 14620 | 14690 | -110 | -40 | 14 | 214 | 6 | ||
| 1905 | 14795 | 14760 | 14760 | 14675 | 14675 | 14725 | -120 | -70 | 18 | 230 | 0 | ||
| 1906 | 14880 | 14795 | 14865 | 14760 | 14795 | 14805 | -85 | -75 | 10 | 40 | 2 | ||
| Total | 355016 | 666814 / 19884 | |||||||||||
|
Zinc
|
1807 | 23350 | 23355 | 23375 | 23025 | 23175 | 23205 | -175 | -145 | 11480 | 36860 | -3780 | |
| 1808 | 23200 | 23255 | 23275 | 22885 | 23060 | 23105 | -140 | -95 | 326844 | 168926 | -2936 | ||
| 1809 | 23050 | 23120 | 23145 | 22760 | 22920 | 22970 | -130 | -80 | 137250 | 131002 | 5574 | ||
| 1810 | 22935 | 22630 | 23030 | 22630 | 22800 | 22860 | -135 | -75 | 27314 | 47958 | 12 | ||
| 1811 | 22805 | 22890 | 22900 | 22525 | 22660 | 22745 | -145 | -60 | 4556 | 16070 | 628 | ||
| 1812 | 22690 | 22720 | 22780 | 22430 | 22550 | 22600 | -140 | -90 | 494 | 4402 | 10 | ||
| 1901 | 22605 | 22600 | 22670 | 22310 | 22440 | 22520 | -165 | -85 | 220 | 1960 | 34 | ||
| 1902 | 22500 | 22295 | 22500 | 22265 | 22350 | 22395 | -150 | -105 | 38 | 806 | -6 | ||
| 1903 | 22395 | 22420 | 22420 | 22280 | 22280 | 22320 | -115 | -75 | 16 | 588 | -4 | ||
| 1904 | 22320 | 22290 | 22330 | 21935 | 22255 | 22195 | -65 | -125 | 114 | 2364 | -6 | ||
| 1905 | 22280 | 22105 | 22350 | 22015 | 22040 | 22190 | -240 | -90 | 212 | 736 | 28 | ||
| 1906 | 22200 | 22195 | 22270 | 22005 | 22125 | 22115 | -75 | -85 | 52 | 206 | 28 | ||
| Total | 508590 | 411878 / -418 | |||||||||||
豫公网安备41010502003434号