| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1610 | 37710 | 37800 | 37840 | 37660 | 37720 | 37720 | 10 | 10 | 31398 | 60468 | -6882 | |
| 1611 | 37770 | 37820 | 37900 | 37690 | 37760 | 37770 | -10 | 0 | 132548 | 161124 | -7806 | ||
| 1612 | 37790 | 37840 | 37930 | 37720 | 37780 | 37810 | -10 | 20 | 63180 | 147528 | 6948 | ||
| 1701 | 37830 | 37900 | 37960 | 37750 | 37820 | 37830 | -10 | 0 | 22014 | 56030 | 2750 | ||
| 1702 | 37870 | 37950 | 37980 | 37790 | 37860 | 37870 | -10 | 0 | 1024 | 16168 | -36 | ||
| 1703 | 37880 | 37870 | 38000 | 37860 | 37870 | 37900 | -10 | 20 | 316 | 7586 | 100 | ||
| 1704 | 37930 | 37870 | 38020 | 37870 | 37920 | 37950 | -10 | 20 | 34 | 2074 | -6 | ||
| 1705 | 37930 | 37910 | 38010 | 37890 | 37930 | 37950 | 0 | 20 | 138 | 2254 | -8 | ||
| 1706 | 37980 | 38020 | 38050 | 37950 | 37970 | 37990 | -10 | 10 | 44 | 1650 | -10 | ||
| 1707 | 38040 | 38080 | 38080 | 37980 | 37980 | 38020 | -60 | -20 | 10 | 856 | 4 | ||
| 1708 | 38050 | 38000 | 38000 | 38000 | 38000 | 38000 | -50 | -50 | 2 | 632 | 0 | ||
| 1709 | 38030 | 38140 | 38170 | 38000 | 38130 | 38070 | 100 | 40 | 28 | 68 | 16 | ||
| Total | 250736 | 456438 / -4930 | |||||||||||
|
Aluminium
|
1610 | 12670 | 12745 | 12760 | 12570 | 12680 | 12680 | 10 | 10 | 24758 | 55660 | -7400 | |
| 1611 | 12430 | 12495 | 12510 | 12320 | 12420 | 12415 | -10 | -15 | 161124 | 168408 | -15146 | ||
| 1612 | 12220 | 12295 | 12295 | 12100 | 12190 | 12180 | -30 | -40 | 68044 | 149092 | 4452 | ||
| 1701 | 12075 | 12110 | 12145 | 11940 | 12025 | 12010 | -50 | -65 | 38332 | 78486 | 9374 | ||
| 1702 | 11990 | 12035 | 12050 | 11860 | 11930 | 11935 | -60 | -55 | 8524 | 51004 | 2662 | ||
| 1703 | 11970 | 12005 | 12010 | 11835 | 11915 | 11885 | -55 | -85 | 7356 | 36520 | 2600 | ||
| 1704 | 11975 | 11990 | 12010 | 11840 | 11910 | 11900 | -65 | -75 | 2378 | 14536 | 1960 | ||
| 1705 | 12005 | 12020 | 12020 | 11850 | 11910 | 11915 | -95 | -90 | 2640 | 14424 | 1968 | ||
| 1706 | 12025 | 12030 | 12030 | 11865 | 11920 | 11880 | -105 | -145 | 240 | 2232 | 124 | ||
| 1707 | 11995 | 12010 | 12020 | 11870 | 11900 | 11965 | -95 | -30 | 34 | 486 | -4 | ||
| 1708 | 12020 | 12035 | 12035 | 11910 | 11935 | 11940 | -85 | -80 | 66 | 2048 | -18 | ||
| 1709 | 12025 | 12015 | 12015 | 11905 | 11935 | 11945 | -90 | -80 | 50 | 368 | 20 | ||
| Total | 313546 | 573264 / 592 | |||||||||||
|
Zinc
|
1610 | 17935 | 17850 | 17905 | 17570 | 17655 | 17675 | -280 | -260 | 27926 | 50298 | -7540 | |
| 1611 | 17950 | 17900 | 17915 | 17560 | 17660 | 17715 | -290 | -235 | 396132 | 222622 | -3470 | ||
| 1612 | 17950 | 17900 | 17920 | 17570 | 17665 | 17705 | -285 | -245 | 165042 | 153514 | 10028 | ||
| 1701 | 17955 | 17890 | 17920 | 17580 | 17670 | 17720 | -285 | -235 | 42426 | 67822 | 4438 | ||
| 1702 | 17940 | 17900 | 17915 | 17610 | 17660 | 17735 | -280 | -205 | 910 | 8150 | 162 | ||
| 1703 | 17975 | 17900 | 17900 | 17620 | 17630 | 17665 | -345 | -310 | 404 | 1508 | 108 | ||
| 1704 | 17960 | 17895 | 17905 | 17595 | 17595 | 17755 | -365 | -205 | 12 | 468 | -4 | ||
| 1705 | 17975 | 17835 | 17880 | 17685 | 17685 | 17770 | -290 | -205 | 88 | 318 | -26 | ||
| 1706 | 17940 | 17690 | 17785 | 17615 | 17660 | 17660 | -280 | -280 | 38 | 968 | 8 | ||
| 1707 | 17915 | 17845 | 17845 | 17845 | 17845 | 17845 | -70 | -70 | 2 | 710 | 0 | ||
| 1708 | 17875 | 17715 | 17715 | -160 | -160 | 0 | 184 | 0 | |||||
| 1709 | 17920 | 17855 | 17855 | 17315 | 17620 | 17460 | -300 | -460 | 16 | 38 | 10 | ||
| Total | 632996 | 506600 / 3714 | |||||||||||
豫公网安备41010502003434号