| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | OpenInterest /Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1807 | 49570 | 49340 | 49450 | 47350 | 47870 | 47990 | -1700 | -1580 | 33560 | 41470 | -8020 | |
| 1808 | 49660 | 49470 | 49600 | 47420 | 47970 | 48210 | -1690 | -1450 | 167800 | 150114 | -5482 | ||
| 1809 | 49800 | 49570 | 49750 | 47520 | 48120 | 48390 | -1680 | -1410 | 541382 | 203752 | 14854 | ||
| 1810 | 49920 | 49660 | 49860 | 47640 | 48250 | 48400 | -1670 | -1520 | 103982 | 88986 | 8598 | ||
| 1811 | 50020 | 49790 | 49950 | 47700 | 48270 | 48480 | -1750 | -1540 | 36632 | 35134 | 3312 | ||
| 1812 | 50110 | 49700 | 50030 | 47750 | 48320 | 48510 | -1790 | -1600 | 23484 | 30354 | 498 | ||
| 1901 | 50220 | 49950 | 50100 | 47820 | 48400 | 48500 | -1820 | -1720 | 28060 | 28062 | -4796 | ||
| 1902 | 50360 | 50090 | 50230 | 47880 | 48430 | 48490 | -1930 | -1870 | 29050 | 14292 | -10006 | ||
| 1903 | 50390 | 50300 | 50330 | 47920 | 48500 | 48470 | -1890 | -1920 | 20340 | 13386 | -5390 | ||
| 1904 | 50580 | 50440 | 50440 | 48060 | 48590 | 48540 | -1990 | -2040 | 17584 | 24818 | -4076 | ||
| 1905 | 50730 | 50470 | 50610 | 48220 | 48690 | 48780 | -2040 | -1950 | 15896 | 28586 | -1462 | ||
| 1906 | 50750 | 50740 | 50740 | 48320 | 48740 | 49170 | -2010 | -1580 | 3980 | 2656 | 174 | ||
| Total | 1021750 | 661610 / -11796 | |||||||||||
|
Aluminium
|
1807 | 14030 | 14015 | 14065 | 13745 | 13880 | 13825 | -150 | -205 | 21250 | 67690 | -1310 | |
| 1808 | 14105 | 14085 | 14135 | 13800 | 13935 | 13925 | -170 | -180 | 87698 | 165124 | -6966 | ||
| 1809 | 14180 | 14160 | 14210 | 13865 | 14010 | 13995 | -170 | -185 | 279018 | 283388 | 11534 | ||
| 1810 | 14250 | 14240 | 14280 | 13945 | 14090 | 14055 | -160 | -195 | 51946 | 96462 | 7176 | ||
| 1811 | 14330 | 14315 | 14355 | 14025 | 14165 | 14125 | -165 | -205 | 14596 | 29808 | 2788 | ||
| 1812 | 14395 | 14400 | 14430 | 14105 | 14220 | 14195 | -175 | -200 | 3066 | 16448 | 996 | ||
| 1901 | 14470 | 14455 | 14485 | 14180 | 14315 | 14290 | -155 | -180 | 954 | 3702 | 254 | ||
| 1902 | 14540 | 14530 | 14570 | 14230 | 14350 | 14340 | -190 | -200 | 504 | 1244 | 24 | ||
| 1903 | 14640 | 14400 | 14455 | 14360 | 14415 | 14405 | -225 | -235 | 270 | 832 | 152 | ||
| 1904 | 14690 | 14640 | 14650 | 14440 | 14485 | 14540 | -205 | -150 | 12 | 174 | 2 | ||
| 1905 | 14770 | 14680 | 14680 | 14500 | 14550 | 14570 | -220 | -200 | 38 | 232 | 14 | ||
| 1906 | 14815 | 14745 | 14745 | 14555 | 14645 | 14630 | -170 | -185 | 256 | 114 | 4 | ||
| Total | 459608 | 665218 / 14668 | |||||||||||
|
Zinc
|
1807 | 22020 | 21735 | 21845 | 20695 | 20755 | 21115 | -1265 | -905 | 6860 | 6990 | -2850 | |
| 1808 | 21940 | 21610 | 21745 | 20620 | 20695 | 21125 | -1245 | -815 | 474670 | 142188 | -4926 | ||
| 1809 | 21760 | 21475 | 21595 | 20450 | 20545 | 20915 | -1215 | -845 | 541040 | 186134 | 15574 | ||
| 1810 | 21610 | 21410 | 21470 | 20310 | 20395 | 20775 | -1215 | -835 | 77628 | 65026 | -368 | ||
| 1811 | 21460 | 21290 | 21365 | 20170 | 20280 | 20565 | -1180 | -895 | 17850 | 21326 | 892 | ||
| 1812 | 21415 | 21150 | 21265 | 20130 | 20190 | 20505 | -1225 | -910 | 3884 | 8952 | 836 | ||
| 1901 | 21270 | 21100 | 21165 | 19990 | 20100 | 20320 | -1170 | -950 | 1410 | 2100 | -18 | ||
| 1902 | 21150 | 20975 | 21060 | 19885 | 20000 | 20175 | -1150 | -975 | 698 | 710 | -58 | ||
| 1903 | 21105 | 20875 | 20970 | 19835 | 20110 | 20145 | -995 | -960 | 268 | 552 | -86 | ||
| 1904 | 20985 | 20815 | 20900 | 19750 | 19920 | 20130 | -1065 | -855 | 858 | 2214 | -262 | ||
| 1905 | 20895 | 20750 | 20780 | 19715 | 19885 | 20000 | -1010 | -895 | 926 | 652 | -152 | ||
| 1906 | 20815 | 20700 | 20720 | 19700 | 19865 | 20365 | -950 | -450 | 384 | 586 | 212 | ||
| Total | 1126476 | 437430 / 8794 | |||||||||||
豫公网安备41010502003434号