| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1708 |
50770
|
50830
|
50900
|
50340
|
50450
|
50520
|
-320
|
-250
|
26680
|
23890
|
-6850
|
|
| 1709 |
50910
|
51020
|
51150
|
50490
|
50630
|
50740
|
-280
|
-170
|
86438
|
129914
|
-3232
|
||
| 1710 |
51110
|
51210
|
51370
|
50640
|
50790
|
50940
|
-320
|
-170
|
287458
|
237758
|
-20230
|
||
| 1711 |
51340
|
51450
|
51520
|
50800
|
50910
|
51070
|
-430
|
-270
|
39012
|
98896
|
5308
|
||
| 1712 |
51500
|
51500
|
51690
|
50970
|
51110
|
51270
|
-390
|
-230
|
14624
|
66136
|
2788
|
||
| 1801 |
51650
|
51840
|
51930
|
51200
|
51350
|
51460
|
-300
|
-190
|
7418
|
44258
|
224
|
||
| 1802 |
51950
|
51970
|
52090
|
51460
|
51540
|
51660
|
-410
|
-290
|
912
|
33028
|
-72
|
||
| 1803 |
52230
|
52200
|
52340
|
51710
|
51730
|
51980
|
-500
|
-250
|
244
|
27404
|
-2
|
||
| 1804 |
52400
|
52430
|
52500
|
51860
|
51920
|
52110
|
-480
|
-290
|
52
|
15194
|
-2
|
||
| 1805 |
52570
|
52540
|
52740
|
52030
|
52130
|
52380
|
-440
|
-190
|
214
|
14556
|
36
|
||
| 1806 |
52590
|
52690
|
52780
|
52210
|
52290
|
52470
|
-300
|
-120
|
256
|
17112
|
-72
|
||
| 1807 |
52850
|
52850
|
52980
|
52320
|
52450
|
52530
|
-400
|
-320
|
528
|
8072
|
132
|
||
| Total |
|
|
|
|
|
|
|
|
463836
|
716218 / -21972
|
|||
|
Aluminium
|
1708 |
15870
|
16020
|
16210
|
15780
|
15900
|
15970
|
30
|
100
|
9840
|
64880
|
-1840
|
|
| 1709 |
15930
|
16040
|
16350
|
15815
|
15985
|
16070
|
55
|
140
|
103982
|
143124
|
-10378
|
||
| 1710 |
16040
|
16195
|
16460
|
15925
|
16085
|
16180
|
45
|
140
|
946258
|
444046
|
-2432
|
||
| 1711 |
16115
|
16275
|
16535
|
16010
|
16180
|
16265
|
65
|
150
|
239840
|
176754
|
20370
|
||
| 1712 |
16190
|
16305
|
16595
|
16100
|
16245
|
16340
|
55
|
150
|
58564
|
58312
|
5940
|
||
| 1801 |
16205
|
16355
|
16630
|
16160
|
16290
|
16425
|
85
|
220
|
26870
|
16488
|
1072
|
||
| 1802 |
16395
|
16425
|
16645
|
16255
|
16335
|
16465
|
-60
|
70
|
840
|
2610
|
300
|
||
| 1803 |
16435
|
16475
|
16730
|
16280
|
16415
|
16515
|
-20
|
80
|
1634
|
3196
|
674
|
||
| 1804 |
16450
|
16530
|
16750
|
16215
|
16430
|
16525
|
-20
|
75
|
280
|
578
|
-34
|
||
| 1805 |
16455
|
16580
|
16775
|
16360
|
16480
|
16575
|
25
|
120
|
168
|
588
|
-20
|
||
| 1806 |
16560
|
16640
|
16820
|
16380
|
16475
|
16620
|
-85
|
60
|
150
|
682
|
-26
|
||
| 1807 |
16570
|
16660
|
16830
|
16440
|
16490
|
16640
|
-80
|
70
|
174
|
516
|
28
|
||
| Total |
|
|
|
|
|
|
|
|
1388600
|
911774 / 13654
|
|||
|
Zinc
|
1708 |
24275
|
24610
|
24650
|
24250
|
24320
|
24360
|
45
|
85
|
5230
|
12310
|
-3110
|
|
| 1709 |
24280
|
24650
|
24750
|
24260
|
24305
|
24455
|
25
|
175
|
119546
|
130662
|
-11802
|
||
| 1710 |
24300
|
24650
|
24780
|
24260
|
24280
|
24465
|
-20
|
165
|
560416
|
255000
|
-6158
|
||
| 1711 |
24230
|
24580
|
24705
|
24160
|
24190
|
24400
|
-40
|
170
|
61146
|
88294
|
-1406
|
||
| 1712 |
24155
|
24450
|
24590
|
24040
|
24065
|
24305
|
-90
|
150
|
24572
|
36940
|
3856
|
||
| 1801 |
24055
|
24375
|
24490
|
23945
|
23980
|
24185
|
-75
|
130
|
3096
|
5972
|
-114
|
||
| 1802 |
23925
|
24245
|
24265
|
23705
|
23705
|
24120
|
-220
|
195
|
32
|
880
|
0
|
||
| 1803 |
24090
|
24110
|
24170
|
23800
|
23805
|
23890
|
-285
|
-200
|
96
|
622
|
-30
|
||
| 1804 |
23575
|
24045
|
24095
|
23710
|
23725
|
23930
|
150
|
355
|
46
|
772
|
4
|
||
| 1805 |
23645
|
23900
|
24005
|
23600
|
23605
|
23815
|
-40
|
170
|
520
|
1148
|
0
|
||
| 1806 |
23440
|
23895
|
23955
|
23525
|
23625
|
23710
|
185
|
270
|
40
|
498
|
-8
|
||
| 1807 |
23445
|
23780
|
23780
|
23415
|
23490
|
23540
|
45
|
95
|
70
|
132
|
0
|
||
| Total |
|
|
|
|
|
|
|
|
774810
|
533230 / -18768
|
|||
豫公网安备41010502003434号