| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1701 | 44750 | 44830 | 44980 | 43360 | 44040 | 43950 | -710 | -800 | 28902 | 56134 | -2688 | |
| 1702 | 44800 | 44900 | 45100 | 43370 | 44070 | 44210 | -730 | -590 | 249022 | 181694 | -17842 | ||
| 1703 | 44910 | 45000 | 45210 | 43490 | 44160 | 44280 | -750 | -630 | 170606 | 170352 | 16908 | ||
| 1704 | 44990 | 45150 | 45330 | 43620 | 44290 | 44380 | -700 | -610 | 27118 | 61334 | 4126 | ||
| 1705 | 45130 | 45080 | 45450 | 43770 | 44490 | 44500 | -640 | -630 | 13762 | 24060 | 1820 | ||
| 1706 | 45420 | 45120 | 45480 | 43930 | 44630 | 44510 | -790 | -910 | 1500 | 7126 | 448 | ||
| 1707 | 45460 | 45510 | 45550 | 44140 | 44870 | 44720 | -590 | -740 | 440 | 1848 | 176 | ||
| 1708 | 45450 | 45660 | 45660 | 44470 | 45000 | 44930 | -450 | -520 | 214 | 1510 | 0 | ||
| 1709 | 45560 | 45890 | 45900 | 44520 | 45220 | 45100 | -340 | -460 | 270 | 2608 | 10 | ||
| 1710 | 45710 | 45990 | 46190 | 44750 | 45500 | 45600 | -210 | -110 | 110 | 1308 | 28 | ||
| 1711 | 45670 | 46230 | 46230 | 44920 | 45500 | 45540 | -170 | -130 | 84 | 2754 | 4 | ||
| 1712 | 46140 | 46180 | 46390 | 45000 | 45820 | 45730 | -320 | -410 | 1286 | 1872 | 954 | ||
| Total | 493314 | 512600 / 3944 | |||||||||||
|
Aluminium
|
1701 | 12790 | 12710 | 12815 | 12495 | 12645 | 12585 | -145 | -205 | 22120 | 65594 | -5922 | |
| 1702 | 12770 | 12700 | 12820 | 12450 | 12640 | 12600 | -130 | -170 | 249754 | 246292 | -8970 | ||
| 1703 | 12810 | 12770 | 12880 | 12520 | 12705 | 12650 | -105 | -160 | 105842 | 186686 | 5784 | ||
| 1704 | 12870 | 12820 | 12940 | 12585 | 12755 | 12715 | -115 | -155 | 17218 | 73200 | 1770 | ||
| 1705 | 12925 | 12870 | 13010 | 12645 | 12830 | 12785 | -95 | -140 | 9824 | 68194 | 366 | ||
| 1706 | 13010 | 12945 | 13330 | 12675 | 12900 | 12835 | -110 | -175 | 1404 | 24876 | 164 | ||
| 1707 | 13075 | 13025 | 13235 | 12800 | 12970 | 12905 | -105 | -170 | 424 | 6580 | 128 | ||
| 1708 | 13145 | 13140 | 13190 | 12855 | 13040 | 13005 | -105 | -140 | 236 | 5778 | 90 | ||
| 1709 | 13235 | 13230 | 13260 | 12925 | 13090 | 13045 | -145 | -190 | 280 | 8634 | 0 | ||
| 1710 | 13290 | 13270 | 13300 | 13030 | 13160 | 13145 | -130 | -145 | 92 | 2298 | 14 | ||
| 1711 | 13405 | 13390 | 13390 | 13100 | 13230 | 13175 | -175 | -230 | 66 | 804 | 4 | ||
| 1712 | 13450 | 13255 | 13485 | 13170 | 13300 | 13260 | -150 | -190 | 110 | 280 | 20 | ||
| Total | 407370 | 689216 / -6552 | |||||||||||
|
Zinc
|
1701 | 21020 | 21090 | 21150 | 19545 | 19680 | 19935 | -1340 | -1085 | 16350 | 35618 | -3822 | |
| 1702 | 21155 | 21145 | 21255 | 19670 | 19805 | 20375 | -1350 | -780 | 615064 | 168268 | -20570 | ||
| 1703 | 21220 | 21220 | 21320 | 19730 | 19865 | 20305 | -1355 | -915 | 230840 | 142352 | -8850 | ||
| 1704 | 21215 | 21295 | 21335 | 19730 | 19910 | 20335 | -1305 | -880 | 28060 | 56248 | 198 | ||
| 1705 | 21260 | 21315 | 21360 | 19770 | 19920 | 20415 | -1340 | -845 | 8252 | 11602 | 322 | ||
| 1706 | 21265 | 21375 | 21375 | 19790 | 19965 | 20075 | -1300 | -1190 | 686 | 1830 | 176 | ||
| 1707 | 21180 | 21000 | 21000 | 19820 | 20025 | 20170 | -1155 | -1010 | 44 | 552 | 2 | ||
| 1708 | 21160 | 20870 | 20910 | 19800 | 19915 | 20245 | -1245 | -915 | 20 | 340 | -4 | ||
| 1709 | 21405 | 21270 | 21270 | 19905 | 20035 | 20545 | -1370 | -860 | 76 | 178 | -10 | ||
| 1710 | 21295 | 21245 | 21250 | 19840 | 19980 | 20490 | -1315 | -805 | 62 | 548 | 4 | ||
| 1711 | 21480 | 21415 | 21415 | 19975 | 20045 | 20355 | -1435 | -1125 | 62 | 324 | -20 | ||
| 1712 | 21220 | 20900 | 20900 | 20000 | 20160 | 20435 | -1060 | -785 | 22 | 26 | 2 | ||
| Total | 899538 | 417886 / -32572 | |||||||||||
豫公网安备41010502003434号