| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1611 | 45770 | 45000 | 46060 | 43230 | 43280 | 45360 | -2490 | -410 | 3240 | 5020 | -1370 | |
| 1612 | 45730 | 45400 | 46090 | 43100 | 43750 | 45000 | -1980 | -730 | 68474 | 74756 | -4492 | ||
| 1701 | 45630 | 45500 | 46160 | 43060 | 43670 | 44940 | -1960 | -690 | 827514 | 242572 | -6738 | ||
| 1702 | 45780 | 45460 | 46090 | 43030 | 43640 | 44870 | -2140 | -910 | 155358 | 139074 | 3544 | ||
| 1703 | 45800 | 45320 | 46060 | 43070 | 43660 | 44850 | -2140 | -950 | 47092 | 44942 | 1862 | ||
| 1704 | 45820 | 45080 | 46070 | 43080 | 43700 | 44810 | -2120 | -1010 | 10520 | 9724 | 536 | ||
| 1705 | 45780 | 45390 | 46100 | 43070 | 43700 | 44750 | -2080 | -1030 | 6054 | 6520 | -306 | ||
| 1706 | 46390 | 45440 | 46000 | 43600 | 43600 | 44770 | -2790 | -1620 | 1506 | 3712 | -14 | ||
| 1707 | 45950 | 45120 | 45960 | 43190 | 43500 | 44390 | -2450 | -1560 | 378 | 1240 | -70 | ||
| 1708 | 45590 | 45170 | 46190 | 43280 | 43530 | 44300 | -2060 | -1290 | 248 | 988 | -14 | ||
| 1709 | 45810 | 45630 | 46170 | 43300 | 43980 | 45150 | -1830 | -660 | 660 | 1460 | 150 | ||
| 1710 | 46570 | 45430 | 46140 | 43780 | 43790 | 45250 | -2780 | -1320 | 296 | 564 | 34 | ||
| Total | 1121340 | 530572 / -6878 | |||||||||||
|
Aluminium
|
1611 | 15385 | 15170 | 15240 | 14840 | 14985 | 15110 | -400 | -275 | 4220 | 5180 | -4020 | |
| 1612 | 14680 | 14755 | 14850 | 14165 | 14190 | 14565 | -490 | -115 | 83136 | 83384 | -9512 | ||
| 1701 | 14220 | 14280 | 14445 | 13725 | 13800 | 14145 | -420 | -75 | 597190 | 218096 | -4292 | ||
| 1702 | 13940 | 13930 | 14100 | 13495 | 13550 | 13850 | -390 | -90 | 146060 | 189542 | 2884 | ||
| 1703 | 13790 | 13760 | 13900 | 13350 | 13380 | 13675 | -410 | -115 | 35662 | 91524 | 706 | ||
| 1704 | 13745 | 13655 | 13825 | 13275 | 13325 | 13635 | -420 | -110 | 23998 | 43902 | 406 | ||
| 1705 | 13705 | 13700 | 13800 | 13250 | 13305 | 13580 | -400 | -125 | 13480 | 63156 | 2042 | ||
| 1706 | 13640 | 13690 | 13805 | 13285 | 13285 | 13645 | -355 | 5 | 1332 | 24810 | 196 | ||
| 1707 | 13660 | 13655 | 13745 | 13305 | 13305 | 13585 | -355 | -75 | 294 | 3974 | -36 | ||
| 1708 | 13685 | 13640 | 13790 | 13280 | 13280 | 13630 | -405 | -55 | 328 | 4394 | 28 | ||
| 1709 | 13650 | 13585 | 13760 | 13210 | 13210 | 13595 | -440 | -55 | 1168 | 8530 | 126 | ||
| 1710 | 13595 | 13635 | 13710 | 13190 | 13235 | 13485 | -360 | -110 | 310 | 1788 | 4 | ||
| Total | 907178 | 738280 / -11468 | |||||||||||
|
Zinc
|
1611 | 20685 | 20690 | 21925 | 20690 | 21920 | 21725 | 1235 | 1040 | 2360 | 21000 | -880 | |
| 1612 | 20895 | 21150 | 22105 | 20830 | 21085 | 21430 | 190 | 535 | 59270 | 69340 | -6504 | ||
| 1701 | 20850 | 21230 | 22100 | 20855 | 21115 | 21470 | 265 | 620 | 1170376 | 261496 | 12572 | ||
| 1702 | 20820 | 21125 | 22065 | 20850 | 21105 | 21425 | 285 | 605 | 157650 | 100124 | 8452 | ||
| 1703 | 20835 | 20950 | 22085 | 20800 | 21100 | 21495 | 265 | 660 | 32096 | 32006 | 2918 | ||
| 1704 | 21010 | 21145 | 22100 | 20780 | 20860 | 21715 | -150 | 705 | 9182 | 7670 | 5034 | ||
| 1705 | 20890 | 21110 | 22140 | 20725 | 21015 | 21550 | 125 | 660 | 2018 | 1372 | -162 | ||
| 1706 | 20790 | 21290 | 22000 | 20770 | 20870 | 21395 | 80 | 605 | 120 | 1042 | -10 | ||
| 1707 | 20685 | 21060 | 21925 | 20795 | 20950 | 21330 | 265 | 645 | 90 | 408 | -14 | ||
| 1708 | 20745 | 21300 | 21985 | 20815 | 20875 | 21335 | 130 | 590 | 106 | 240 | 6 | ||
| 1709 | 20820 | 21125 | 21920 | 20855 | 20855 | 21510 | 35 | 690 | 100 | 202 | 12 | ||
| 1710 | 20780 | 20755 | 22000 | 20755 | 20920 | 21300 | 140 | 520 | 214 | 154 | -14 | ||
| Total | 1433582 | 495054 / 21410 | |||||||||||
豫公网安备41010502003434号