| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1708 |
49880
|
49950
|
50260
|
49730
|
49750
|
50090
|
-130
|
210
|
24740
|
52280
|
-3020
|
|
| 1709 |
50070
|
50040
|
50420
|
49820
|
49820
|
50180
|
-250
|
110
|
152170
|
153376
|
-8288
|
||
| 1710 |
50220
|
50200
|
50590
|
49980
|
49980
|
50330
|
-240
|
110
|
186936
|
214520
|
5690
|
||
| 1711 |
50370
|
50340
|
50760
|
50150
|
50180
|
50520
|
-190
|
150
|
27320
|
75656
|
1024
|
||
| 1712 |
50550
|
50590
|
50930
|
50340
|
50340
|
50670
|
-210
|
120
|
11194
|
58288
|
370
|
||
| 1801 |
50780
|
50750
|
51140
|
50570
|
50600
|
50880
|
-180
|
100
|
5726
|
42836
|
-1060
|
||
| 1802 |
50990
|
51020
|
51350
|
50780
|
50780
|
51050
|
-210
|
60
|
1396
|
32758
|
-18
|
||
| 1803 |
51300
|
51240
|
51550
|
51020
|
51020
|
51250
|
-280
|
-50
|
988
|
27374
|
26
|
||
| 1804 |
51550
|
51490
|
51750
|
51210
|
51210
|
51490
|
-340
|
-60
|
286
|
15224
|
44
|
||
| 1805 |
51560
|
51650
|
51930
|
51410
|
51410
|
51670
|
-150
|
110
|
378
|
14516
|
14
|
||
| 1806 |
51780
|
51800
|
52090
|
51560
|
51560
|
51850
|
-220
|
70
|
576
|
16958
|
26
|
||
| 1807 |
52020
|
51990
|
52300
|
51750
|
51750
|
52050
|
-270
|
30
|
464
|
7352
|
48
|
||
| Total |
|
|
|
|
|
|
|
|
412174
|
711138 / -5144
|
|||
|
Aluminium
|
1708 |
14545
|
14615
|
14725
|
14480
|
14510
|
14615
|
-35
|
70
|
8780
|
70880
|
-1370
|
|
| 1709 |
14640
|
14745
|
14835
|
14560
|
14590
|
14710
|
-50
|
70
|
229688
|
204782
|
-26008
|
||
| 1710 |
14745
|
14850
|
14930
|
14660
|
14685
|
14800
|
-60
|
55
|
248328
|
256496
|
16842
|
||
| 1711 |
14835
|
14930
|
15010
|
14745
|
14750
|
14875
|
-85
|
40
|
55040
|
101516
|
4488
|
||
| 1712 |
14945
|
15045
|
15090
|
14840
|
14860
|
14950
|
-85
|
5
|
9064
|
27952
|
2138
|
||
| 1801 |
15020
|
15095
|
15150
|
14925
|
14950
|
15055
|
-70
|
35
|
3886
|
8738
|
1668
|
||
| 1802 |
14960
|
15155
|
15180
|
15000
|
15010
|
15145
|
50
|
185
|
148
|
1768
|
50
|
||
| 1803 |
15150
|
15230
|
15315
|
15070
|
15095
|
15210
|
-55
|
60
|
242
|
2454
|
102
|
||
| 1804 |
15220
|
15245
|
15310
|
15130
|
15130
|
15250
|
-90
|
30
|
26
|
494
|
12
|
||
| 1805 |
15260
|
15300
|
15380
|
15200
|
15215
|
15315
|
-45
|
55
|
62
|
502
|
26
|
||
| 1806 |
15275
|
15300
|
15390
|
15240
|
15255
|
15330
|
-20
|
55
|
54
|
478
|
16
|
||
| 1807 |
15335
|
15405
|
15435
|
15260
|
15260
|
15405
|
-75
|
70
|
86
|
230
|
54
|
||
| Total |
|
|
|
|
|
|
|
|
555404
|
676290 / -1982
|
|||
|
Zinc
|
1708 |
23060
|
23110
|
23695
|
23110
|
23465
|
23530
|
405
|
470
|
11200
|
34160
|
-3850
|
|
| 1709 |
23015
|
23025
|
23650
|
23005
|
23390
|
23385
|
375
|
370
|
449614
|
187456
|
1980
|
||
| 1710 |
22915
|
22905
|
23540
|
22900
|
23285
|
23290
|
370
|
375
|
267240
|
181452
|
8502
|
||
| 1711 |
22785
|
22765
|
23380
|
22755
|
23145
|
23140
|
360
|
355
|
42232
|
65404
|
1268
|
||
| 1712 |
22650
|
22630
|
23225
|
22630
|
22970
|
23015
|
320
|
365
|
13284
|
20140
|
1900
|
||
| 1801 |
22555
|
22540
|
23085
|
22525
|
22870
|
22870
|
315
|
315
|
974
|
3606
|
240
|
||
| 1802 |
22485
|
22590
|
22990
|
22580
|
22770
|
22740
|
285
|
255
|
244
|
896
|
-62
|
||
| 1803 |
22380
|
22535
|
22875
|
22535
|
22765
|
22670
|
385
|
290
|
32
|
678
|
2
|
||
| 1804 |
22350
|
22465
|
22840
|
22460
|
22630
|
22650
|
280
|
300
|
66
|
792
|
14
|
||
| 1805 |
22290
|
22425
|
22760
|
22395
|
22560
|
22520
|
270
|
230
|
84
|
1164
|
-12
|
||
| 1806 |
22185
|
22330
|
22680
|
22330
|
22640
|
22520
|
455
|
335
|
56
|
490
|
18
|
||
| 1807 |
22195
|
22190
|
22580
|
22190
|
22405
|
22405
|
210
|
210
|
96
|
112
|
46
|
||
| Total |
|
|
|
|
|
|
|
|
785122
|
496350 / 10046
|
|||
豫公网安备41010502003434号