| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1807 | 49520 | 49310 | 49520 | 48430 | 48990 | 49010 | -530 | -510 | 35900 | 62760 | -5170 | |
| 1808 | 49600 | 49450 | 49660 | 48520 | 49080 | 49170 | -520 | -430 | 297982 | 165420 | -4940 | ||
| 1809 | 49710 | 49550 | 49770 | 48640 | 49160 | 49270 | -550 | -440 | 313860 | 175300 | 7538 | ||
| 1810 | 49850 | 49600 | 49860 | 48750 | 49270 | 49390 | -580 | -460 | 72082 | 70622 | 3452 | ||
| 1811 | 49920 | 49710 | 49960 | 48850 | 49340 | 49460 | -580 | -460 | 24664 | 29216 | 318 | ||
| 1812 | 49840 | 49680 | 50050 | 48950 | 49420 | 49580 | -420 | -260 | 17166 | 27704 | -328 | ||
| 1901 | 50010 | 49820 | 50120 | 49060 | 49490 | 49620 | -520 | -390 | 15764 | 33718 | -2400 | ||
| 1902 | 50190 | 50040 | 50270 | 49220 | 49630 | 49820 | -560 | -370 | 4932 | 24706 | -268 | ||
| 1903 | 50440 | 50230 | 50430 | 49430 | 49820 | 49970 | -620 | -470 | 5084 | 18770 | 216 | ||
| 1904 | 50610 | 50300 | 50570 | 49580 | 49980 | 50280 | -630 | -330 | 3626 | 28836 | -592 | ||
| 1905 | 50630 | 50470 | 50680 | 49620 | 50130 | 50400 | -500 | -230 | 5098 | 30170 | -452 | ||
| 1906 | 50840 | 50550 | 50770 | 49740 | 50240 | 50400 | -600 | -440 | 2124 | 2272 | 378 | ||
| Total | 798282 | 669494 / -2248 | |||||||||||
|
Aluminium
|
1807 | 13880 | 13890 | 13980 | 13890 | 13945 | 13940 | 65 | 60 | 13610 | 68130 | -2240 | |
| 1808 | 13955 | 13930 | 14065 | 13900 | 14010 | 14000 | 55 | 45 | 134398 | 178662 | -7914 | ||
| 1809 | 14020 | 13980 | 14135 | 13970 | 14080 | 14070 | 60 | 50 | 158338 | 254636 | 430 | ||
| 1810 | 14090 | 14065 | 14200 | 14045 | 14150 | 14145 | 60 | 55 | 30304 | 84210 | 2242 | ||
| 1811 | 14160 | 14150 | 14280 | 14125 | 14220 | 14225 | 60 | 65 | 4782 | 25576 | 308 | ||
| 1812 | 14235 | 14210 | 14350 | 14210 | 14310 | 14295 | 75 | 60 | 1696 | 14136 | 202 | ||
| 1901 | 14310 | 14300 | 14420 | 14300 | 14360 | 14340 | 50 | 30 | 1384 | 2398 | 1018 | ||
| 1902 | 14390 | 14470 | 14495 | 14405 | 14415 | 14440 | 25 | 50 | 136 | 1212 | -10 | ||
| 1903 | 14495 | 14485 | 14535 | 14485 | 14520 | 14510 | 25 | 15 | 44 | 670 | 0 | ||
| 1904 | 14600 | 14610 | 14610 | 14585 | 14585 | 14595 | -15 | -5 | 4 | 194 | -2 | ||
| 1905 | 14675 | 14750 | 14750 | 14715 | 14715 | 14730 | 40 | 55 | 4 | 208 | 2 | ||
| 1906 | 14655 | 14655 | 14655 | 0 | 0 | 0 | 66 | 0 | |||||
| Total | 344700 | 630098 / -5964 | |||||||||||
|
Zinc
|
1807 | 22075 | 22015 | 22290 | 21930 | 22185 | 22090 | 110 | 15 | 9700 | 19710 | -4140 | |
| 1808 | 22030 | 21865 | 22200 | 21790 | 22050 | 21980 | 20 | -50 | 534042 | 154050 | -8096 | ||
| 1809 | 21845 | 21700 | 22000 | 21605 | 21880 | 21795 | 35 | -50 | 315114 | 159338 | -4710 | ||
| 1810 | 21700 | 21530 | 21875 | 21470 | 21750 | 21665 | 50 | -35 | 48878 | 57804 | 2746 | ||
| 1811 | 21565 | 21425 | 21775 | 21340 | 21655 | 21550 | 90 | -15 | 7480 | 18576 | 1028 | ||
| 1812 | 21470 | 21335 | 21640 | 21255 | 21550 | 21430 | 80 | -40 | 1566 | 5786 | -14 | ||
| 1901 | 21390 | 21275 | 21590 | 21120 | 21500 | 21325 | 110 | -65 | 612 | 2126 | -66 | ||
| 1902 | 21250 | 21155 | 21450 | 21050 | 21450 | 21260 | 200 | 10 | 178 | 784 | -92 | ||
| 1903 | 21290 | 21085 | 21350 | 21025 | 21325 | 21120 | 35 | -170 | 54 | 646 | -18 | ||
| 1904 | 21240 | 21040 | 21225 | 20945 | 21190 | 21090 | -50 | -150 | 96 | 2354 | -26 | ||
| 1905 | 21150 | 21000 | 21230 | 20880 | 21230 | 21050 | 80 | -100 | 130 | 726 | 10 | ||
| 1906 | 21020 | 20980 | 21120 | 20800 | 21120 | 20980 | 100 | -40 | 24 | 218 | 8 | ||
| Total | 917874 | 422118 / -13370 | |||||||||||
豫公网安备41010502003434号