| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1708 |
50180
|
50020
|
50180
|
49700
|
49900
|
49880
|
-280
|
-300
|
27190
|
55300
|
-1920
|
|
| 1709 |
50320
|
50160
|
50350
|
49820
|
50030
|
50070
|
-290
|
-250
|
164890
|
161664
|
-7206
|
||
| 1710 |
50460
|
50330
|
50520
|
49960
|
50170
|
50220
|
-290
|
-240
|
157788
|
208830
|
4934
|
||
| 1711 |
50610
|
50450
|
50660
|
50120
|
50330
|
50370
|
-280
|
-240
|
23428
|
74632
|
1744
|
||
| 1712 |
50820
|
50650
|
50840
|
50310
|
50550
|
50550
|
-270
|
-270
|
10052
|
57918
|
498
|
||
| 1801 |
51050
|
50980
|
51190
|
50510
|
50800
|
50780
|
-250
|
-270
|
4584
|
43896
|
604
|
||
| 1802 |
51280
|
51080
|
51260
|
50780
|
50830
|
50990
|
-450
|
-290
|
750
|
32776
|
-24
|
||
| 1803 |
51500
|
51290
|
51510
|
51000
|
51170
|
51300
|
-330
|
-200
|
970
|
27348
|
10
|
||
| 1804 |
51700
|
51480
|
51690
|
51230
|
51360
|
51550
|
-340
|
-150
|
254
|
15180
|
-186
|
||
| 1805 |
51890
|
51670
|
51830
|
51380
|
51590
|
51560
|
-300
|
-330
|
144
|
14502
|
14
|
||
| 1806 |
52060
|
51830
|
52050
|
51600
|
51730
|
51780
|
-330
|
-280
|
112
|
16932
|
-44
|
||
| 1807 |
52250
|
52170
|
52170
|
51790
|
51910
|
52020
|
-340
|
-230
|
110
|
7304
|
4
|
||
| Total |
|
|
|
|
|
|
|
|
390272
|
716282 / -1572
|
|||
|
Aluminium
|
1708 |
14370
|
14310
|
14730
|
14310
|
14655
|
14545
|
285
|
175
|
21550
|
72250
|
-2120
|
|
| 1709 |
14460
|
14400
|
14840
|
14390
|
14765
|
14640
|
305
|
180
|
267824
|
230790
|
8306
|
||
| 1710 |
14560
|
14515
|
14940
|
14480
|
14850
|
14745
|
290
|
185
|
229112
|
239654
|
53542
|
||
| 1711 |
14640
|
14590
|
15020
|
14570
|
14940
|
14835
|
300
|
195
|
52806
|
97028
|
12658
|
||
| 1712 |
14710
|
14675
|
15095
|
14650
|
15025
|
14945
|
315
|
235
|
5066
|
25814
|
1160
|
||
| 1801 |
14800
|
14760
|
15190
|
14760
|
15080
|
15020
|
280
|
220
|
1636
|
7070
|
418
|
||
| 1802 |
14870
|
14845
|
15220
|
14825
|
15180
|
14960
|
310
|
90
|
200
|
1718
|
84
|
||
| 1803 |
14945
|
14920
|
15280
|
14910
|
15270
|
15150
|
325
|
205
|
318
|
2352
|
114
|
||
| 1804 |
14985
|
14980
|
15280
|
14980
|
15270
|
15220
|
285
|
235
|
54
|
482
|
22
|
||
| 1805 |
14985
|
14985
|
15380
|
14975
|
15300
|
15260
|
315
|
275
|
100
|
476
|
56
|
||
| 1806 |
15065
|
15010
|
15355
|
15010
|
15345
|
15275
|
280
|
210
|
76
|
462
|
32
|
||
| 1807 |
15120
|
15115
|
15455
|
15060
|
15380
|
15335
|
260
|
215
|
134
|
176
|
72
|
||
| Total |
|
|
|
|
|
|
|
|
578876
|
678272 / 74344
|
|||
|
Zinc
|
1708 |
23185
|
23065
|
23260
|
22950
|
23125
|
23060
|
-60
|
-125
|
11940
|
38010
|
-4620
|
|
| 1709 |
23160
|
23020
|
23195
|
22855
|
23055
|
23015
|
-105
|
-145
|
393322
|
185476
|
-4106
|
||
| 1710 |
23070
|
22920
|
23110
|
22755
|
22940
|
22915
|
-130
|
-155
|
194622
|
172950
|
3634
|
||
| 1711 |
22945
|
22755
|
22985
|
22635
|
22790
|
22785
|
-155
|
-160
|
38772
|
64136
|
-1412
|
||
| 1712 |
22845
|
22680
|
22855
|
22510
|
22660
|
22650
|
-185
|
-195
|
13288
|
18240
|
-462
|
||
| 1801 |
22740
|
22525
|
22740
|
22410
|
22550
|
22555
|
-190
|
-185
|
1014
|
3366
|
200
|
||
| 1802 |
22635
|
22475
|
22650
|
22375
|
22485
|
22485
|
-150
|
-150
|
744
|
958
|
-402
|
||
| 1803 |
22605
|
22485
|
22485
|
22310
|
22310
|
22380
|
-295
|
-225
|
14
|
676
|
-2
|
||
| 1804 |
22640
|
22360
|
22485
|
22305
|
22345
|
22350
|
-295
|
-290
|
50
|
778
|
6
|
||
| 1805 |
22480
|
22360
|
22390
|
22200
|
22310
|
22290
|
-170
|
-190
|
68
|
1176
|
-10
|
||
| 1806 |
22455
|
22310
|
22310
|
22095
|
22095
|
22185
|
-360
|
-270
|
10
|
472
|
2
|
||
| 1807 |
22470
|
22190
|
22270
|
22115
|
22150
|
22195
|
-320
|
-275
|
44
|
66
|
20
|
||
| Total |
|
|
|
|
|
|
|
|
653888
|
486304 / -7152
|
|||
豫公网安备41010502003434号