| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1708 |
50090
|
49950
|
50300
|
49830
|
50120
|
50120
|
30
|
30
|
23160
|
48060
|
-4220
|
|
| 1709 |
50180
|
50040
|
50450
|
49950
|
50250
|
50200
|
70
|
20
|
91938
|
148852
|
-4524
|
||
| 1710 |
50330
|
50220
|
50650
|
50110
|
50420
|
50380
|
90
|
50
|
215792
|
229040
|
14520
|
||
| 1711 |
50520
|
50370
|
50800
|
50270
|
50580
|
50570
|
60
|
50
|
29352
|
78394
|
2738
|
||
| 1712 |
50670
|
50600
|
50970
|
50470
|
50750
|
50740
|
80
|
70
|
11226
|
58710
|
422
|
||
| 1801 |
50880
|
50800
|
51180
|
50680
|
51030
|
50920
|
150
|
40
|
4098
|
43000
|
164
|
||
| 1802 |
51050
|
51010
|
51410
|
50910
|
51190
|
51140
|
140
|
90
|
914
|
32764
|
6
|
||
| 1803 |
51250
|
51190
|
51620
|
51120
|
51490
|
51340
|
240
|
90
|
476
|
27400
|
26
|
||
| 1804 |
51490
|
51390
|
51810
|
51340
|
51650
|
51550
|
160
|
60
|
142
|
15226
|
2
|
||
| 1805 |
51670
|
51590
|
52070
|
51590
|
51850
|
51730
|
180
|
60
|
798
|
14516
|
0
|
||
| 1806 |
51850
|
51780
|
52150
|
51760
|
51990
|
51890
|
140
|
40
|
900
|
17236
|
278
|
||
| 1807 |
52050
|
51980
|
52330
|
51980
|
52170
|
52160
|
120
|
110
|
906
|
7682
|
330
|
||
| Total |
|
|
|
|
|
|
|
|
379702
|
720880 / 9742
|
|||
|
Aluminium
|
1708 |
14615
|
14515
|
14650
|
14485
|
14565
|
14570
|
-50
|
-45
|
6020
|
69820
|
-1060
|
|
| 1709 |
14710
|
14640
|
14745
|
14560
|
14665
|
14650
|
-45
|
-60
|
95542
|
193116
|
-11666
|
||
| 1710 |
14800
|
14720
|
14850
|
14665
|
14765
|
14755
|
-35
|
-45
|
195978
|
281964
|
25468
|
||
| 1711 |
14875
|
14795
|
14935
|
14755
|
14855
|
14845
|
-20
|
-30
|
59908
|
103066
|
1550
|
||
| 1712 |
14950
|
14860
|
15015
|
14845
|
14940
|
14935
|
-10
|
-15
|
16396
|
33550
|
5598
|
||
| 1801 |
15055
|
14960
|
15100
|
14915
|
15030
|
15025
|
-25
|
-30
|
3170
|
9848
|
1110
|
||
| 1802 |
15145
|
15030
|
15125
|
15005
|
15090
|
15050
|
-55
|
-95
|
282
|
1890
|
122
|
||
| 1803 |
15210
|
15100
|
15215
|
15070
|
15200
|
15150
|
-10
|
-60
|
154
|
2488
|
34
|
||
| 1804 |
15250
|
15160
|
15270
|
15130
|
15240
|
15205
|
-10
|
-45
|
50
|
502
|
8
|
||
| 1805 |
15315
|
15255
|
15320
|
15210
|
15275
|
15255
|
-40
|
-60
|
72
|
522
|
20
|
||
| 1806 |
15330
|
15270
|
15385
|
15270
|
15355
|
15320
|
25
|
-10
|
36
|
492
|
14
|
||
| 1807 |
15405
|
15315
|
15415
|
15300
|
15370
|
15355
|
-35
|
-50
|
70
|
202
|
-28
|
||
| Total |
|
|
|
|
|
|
|
|
377678
|
697460 / 21170
|
|||
|
Zinc
|
1708 |
23530
|
23495
|
23730
|
23310
|
23565
|
23540
|
35
|
10
|
9610
|
30240
|
-3920
|
|
| 1709 |
23385
|
23425
|
23715
|
23230
|
23570
|
23445
|
185
|
60
|
333282
|
183984
|
-3472
|
||
| 1710 |
23290
|
23330
|
23655
|
23135
|
23485
|
23370
|
195
|
80
|
261830
|
205240
|
23788
|
||
| 1711 |
23140
|
23155
|
23495
|
22995
|
23330
|
23210
|
190
|
70
|
40148
|
69440
|
4036
|
||
| 1712 |
23015
|
22995
|
23320
|
22825
|
23195
|
23070
|
180
|
55
|
11506
|
21074
|
934
|
||
| 1801 |
22870
|
22895
|
23195
|
22725
|
23100
|
23050
|
230
|
180
|
1366
|
4184
|
578
|
||
| 1802 |
22740
|
22640
|
23085
|
22640
|
23060
|
22975
|
320
|
235
|
138
|
924
|
28
|
||
| 1803 |
22670
|
22600
|
22960
|
22600
|
22960
|
22730
|
290
|
60
|
24
|
678
|
0
|
||
| 1804 |
22650
|
22640
|
22915
|
22505
|
22880
|
22610
|
230
|
-40
|
38
|
792
|
0
|
||
| 1805 |
22520
|
22450
|
22785
|
22400
|
22750
|
22560
|
230
|
40
|
54
|
1172
|
8
|
||
| 1806 |
22520
|
22405
|
22645
|
22405
|
22645
|
22490
|
125
|
-30
|
30
|
496
|
6
|
||
| 1807 |
22405
|
22325
|
22640
|
22245
|
22640
|
22415
|
235
|
10
|
40
|
124
|
12
|
||
| Total |
|
|
|
|
|
|
|
|
658066
|
518348 / 21998
|
|||
豫公网安备41010502003434号