| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1708 |
50410
|
50170
|
51020
|
50150
|
50920
|
50770
|
510
|
360
|
33320
|
30740
|
-5040
|
|
| 1709 |
50580
|
50320
|
51260
|
50080
|
51120
|
50910
|
540
|
330
|
120132
|
133146
|
-5380
|
||
| 1710 |
50760
|
50450
|
51460
|
50450
|
51310
|
51110
|
550
|
350
|
412874
|
257988
|
20612
|
||
| 1711 |
50950
|
50610
|
51620
|
50610
|
51460
|
51340
|
510
|
390
|
57480
|
93588
|
5254
|
||
| 1712 |
51100
|
50850
|
51780
|
50810
|
51610
|
51500
|
510
|
400
|
19894
|
63348
|
2724
|
||
| 1801 |
51310
|
51080
|
51990
|
51020
|
51910
|
51650
|
600
|
340
|
9542
|
44034
|
396
|
||
| 1802 |
51530
|
51320
|
52200
|
51280
|
52060
|
51950
|
530
|
420
|
1766
|
33100
|
96
|
||
| 1803 |
51750
|
51540
|
52440
|
51540
|
52290
|
52230
|
540
|
480
|
414
|
27406
|
-14
|
||
| 1804 |
51940
|
51750
|
52590
|
51750
|
52500
|
52400
|
560
|
460
|
96
|
15196
|
-38
|
||
| 1805 |
52070
|
52040
|
52820
|
51920
|
52590
|
52570
|
520
|
500
|
354
|
14520
|
6
|
||
| 1806 |
52340
|
52070
|
52950
|
52060
|
52860
|
52590
|
520
|
250
|
238
|
17184
|
46
|
||
| 1807 |
52420
|
52270
|
53090
|
52190
|
52950
|
52850
|
530
|
430
|
278
|
7940
|
42
|
||
| Total |
|
|
|
|
|
|
|
|
656388
|
738190 / 18704
|
|||
|
Aluminium
|
1708 |
15270
|
15275
|
16095
|
15275
|
16020
|
15870
|
750
|
600
|
11930
|
66720
|
-2120
|
|
| 1709 |
15335
|
15470
|
16205
|
15355
|
16095
|
15930
|
760
|
595
|
205462
|
153502
|
-11358
|
||
| 1710 |
15440
|
15545
|
16330
|
15460
|
16215
|
16040
|
775
|
600
|
1115798
|
446478
|
63958
|
||
| 1711 |
15530
|
15585
|
16405
|
15550
|
16270
|
16115
|
740
|
585
|
217954
|
156384
|
19880
|
||
| 1712 |
15600
|
15675
|
16470
|
15625
|
16330
|
16190
|
730
|
590
|
49042
|
52372
|
3056
|
||
| 1801 |
15670
|
15730
|
16525
|
15705
|
16380
|
16205
|
710
|
535
|
30998
|
15416
|
4200
|
||
| 1802 |
15730
|
15845
|
16570
|
15845
|
16425
|
16395
|
695
|
665
|
3128
|
2310
|
374
|
||
| 1803 |
15780
|
15905
|
16640
|
15865
|
16500
|
16435
|
720
|
655
|
826
|
2522
|
106
|
||
| 1804 |
15900
|
15920
|
16670
|
15920
|
16585
|
16450
|
685
|
550
|
224
|
612
|
68
|
||
| 1805 |
15885
|
16005
|
16705
|
15995
|
16600
|
16455
|
715
|
570
|
372
|
608
|
40
|
||
| 1806 |
15940
|
16075
|
16695
|
16075
|
16690
|
16560
|
750
|
620
|
490
|
708
|
124
|
||
| 1807 |
16005
|
16180
|
16775
|
16180
|
16690
|
16570
|
685
|
565
|
316
|
488
|
192
|
||
| Total |
|
|
|
|
|
|
|
|
1636540
|
898120 / 78520
|
|||
|
Zinc
|
1708 |
23870
|
23775
|
24700
|
23775
|
24635
|
24275
|
765
|
405
|
9430
|
15420
|
-2270
|
|
| 1709 |
23890
|
23805
|
24795
|
23805
|
24725
|
24280
|
835
|
390
|
227740
|
142464
|
-14146
|
||
| 1710 |
23890
|
23825
|
24820
|
23815
|
24730
|
24300
|
840
|
410
|
756702
|
261158
|
22612
|
||
| 1711 |
23810
|
23765
|
24750
|
23740
|
24635
|
24230
|
825
|
420
|
85624
|
89700
|
9706
|
||
| 1712 |
23705
|
23650
|
24580
|
23550
|
24550
|
24155
|
845
|
450
|
37430
|
33084
|
8676
|
||
| 1801 |
23580
|
23565
|
24450
|
23520
|
24390
|
24055
|
810
|
475
|
4630
|
6086
|
1446
|
||
| 1802 |
23505
|
23525
|
24355
|
23450
|
24280
|
23925
|
775
|
420
|
106
|
880
|
8
|
||
| 1803 |
23395
|
23385
|
24260
|
23385
|
24180
|
24090
|
785
|
695
|
118
|
652
|
-8
|
||
| 1804 |
23365
|
23305
|
23890
|
23305
|
23890
|
23575
|
525
|
210
|
16
|
768
|
0
|
||
| 1805 |
23210
|
23200
|
24050
|
23155
|
24045
|
23645
|
835
|
435
|
160
|
1148
|
2
|
||
| 1806 |
23135
|
23085
|
23850
|
23040
|
23850
|
23440
|
715
|
305
|
76
|
506
|
2
|
||
| 1807 |
22975
|
23015
|
23900
|
23015
|
23900
|
23445
|
925
|
470
|
74
|
132
|
10
|
||
| Total |
|
|
|
|
|
|
|
|
1122106
|
551998 / 26038
|
|||
豫公网安备41010502003434号