| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1708 |
50230
|
50220
|
50300
|
50000
|
50050
|
50180
|
-180
|
-50
|
26924
|
57220
|
-1064
|
|
| 1709 |
50340
|
50330
|
50460
|
50100
|
50180
|
50320
|
-160
|
-20
|
156298
|
168870
|
-14326
|
||
| 1710 |
50490
|
50430
|
50620
|
50250
|
50340
|
50460
|
-150
|
-30
|
123500
|
203896
|
1502
|
||
| 1711 |
50660
|
50680
|
50760
|
50410
|
50490
|
50610
|
-170
|
-50
|
18494
|
72888
|
532
|
||
| 1712 |
50890
|
51000
|
51000
|
50610
|
50680
|
50820
|
-210
|
-70
|
10094
|
57420
|
1216
|
||
| 1801 |
51130
|
51100
|
51170
|
50830
|
50910
|
51050
|
-220
|
-80
|
4966
|
43292
|
454
|
||
| 1802 |
51600
|
51460
|
51460
|
51090
|
51090
|
51280
|
-510
|
-320
|
2644
|
32800
|
80
|
||
| 1803 |
51640
|
51510
|
51610
|
51330
|
51390
|
51500
|
-250
|
-140
|
932
|
27338
|
4
|
||
| 1804 |
51720
|
51710
|
51780
|
51540
|
51570
|
51700
|
-150
|
-20
|
124
|
15366
|
-98
|
||
| 1805 |
51830
|
51890
|
52040
|
51720
|
51720
|
51890
|
-110
|
60
|
94
|
14488
|
-10
|
||
| 1806 |
51850
|
52710
|
52710
|
51880
|
51880
|
52060
|
30
|
210
|
200
|
16976
|
36
|
||
| 1807 |
52190
|
52270
|
52350
|
52060
|
52110
|
52250
|
-80
|
60
|
400
|
7300
|
-114
|
||
| Total |
|
|
|
|
|
|
|
|
344670
|
717854 / -11788
|
|||
|
Aluminium
|
1708 |
14285
|
14425
|
14450
|
14310
|
14310
|
14370
|
25
|
85
|
8494
|
74370
|
-3274
|
|
| 1709 |
14390
|
14545
|
14560
|
14390
|
14425
|
14460
|
35
|
70
|
146254
|
222484
|
-15914
|
||
| 1710 |
14495
|
14630
|
14650
|
14495
|
14520
|
14560
|
25
|
65
|
94386
|
186112
|
7822
|
||
| 1711 |
14575
|
14760
|
14765
|
14575
|
14600
|
14640
|
25
|
65
|
27752
|
84370
|
2798
|
||
| 1712 |
14640
|
14850
|
14850
|
14665
|
14670
|
14710
|
30
|
70
|
3260
|
24654
|
468
|
||
| 1801 |
14775
|
14865
|
14890
|
14750
|
14760
|
14800
|
-15
|
25
|
928
|
6652
|
246
|
||
| 1802 |
14785
|
14940
|
14940
|
14840
|
14845
|
14870
|
60
|
85
|
408
|
1634
|
84
|
||
| 1803 |
14925
|
15030
|
15030
|
14895
|
14910
|
14945
|
-15
|
20
|
202
|
2238
|
44
|
||
| 1804 |
14940
|
14975
|
15000
|
14975
|
15000
|
14985
|
60
|
45
|
4
|
460
|
2
|
||
| 1805 |
14980
|
14995
|
15055
|
14955
|
15055
|
14985
|
75
|
5
|
60
|
420
|
0
|
||
| 1806 |
14980
|
15130
|
15130
|
15000
|
15080
|
15065
|
100
|
85
|
8
|
430
|
2
|
||
| 1807 |
15060
|
15145
|
15145
|
15040
|
15130
|
15120
|
70
|
60
|
38
|
104
|
16
|
||
| Total |
|
|
|
|
|
|
|
|
281794
|
603928 / -7706
|
|||
|
Zinc
|
1708 |
23270
|
23400
|
23400
|
23035
|
23035
|
23185
|
-235
|
-85
|
16068
|
42630
|
-6768
|
|
| 1709 |
23170
|
23290
|
23345
|
22950
|
22955
|
23160
|
-215
|
-10
|
358274
|
189582
|
-11270
|
||
| 1710 |
23110
|
23235
|
23270
|
22855
|
22860
|
23070
|
-250
|
-40
|
169040
|
169316
|
-1432
|
||
| 1711 |
23030
|
23100
|
23155
|
22730
|
22730
|
22945
|
-300
|
-85
|
26602
|
65548
|
-598
|
||
| 1712 |
22895
|
23085
|
23085
|
22640
|
22640
|
22845
|
-255
|
-50
|
4820
|
18702
|
240
|
||
| 1801 |
22775
|
22910
|
22910
|
22515
|
22515
|
22740
|
-260
|
-35
|
848
|
3166
|
-36
|
||
| 1802 |
22705
|
22780
|
22835
|
22490
|
22490
|
22635
|
-215
|
-70
|
50
|
1360
|
18
|
||
| 1803 |
22645
|
22745
|
22745
|
22470
|
22470
|
22605
|
-175
|
-40
|
4
|
678
|
2
|
||
| 1804 |
22535
|
22670
|
22685
|
22485
|
22485
|
22640
|
-50
|
105
|
76
|
772
|
32
|
||
| 1805 |
22540
|
22605
|
22605
|
22300
|
22300
|
22480
|
-240
|
-60
|
30
|
1186
|
-4
|
||
| 1806 |
22435
|
22535
|
22535
|
22335
|
22345
|
22455
|
-90
|
20
|
14
|
470
|
-6
|
||
| 1807 |
22295
|
23630
|
23630
|
22225
|
22225
|
22470
|
-70
|
175
|
40
|
46
|
-6
|
||
| Total |
|
|
|
|
|
|
|
|
575866
|
493456 / -19828
|
|||
豫公网安备41010502003434号