| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1708 |
50520
|
50390
|
50390
|
49510
|
49650
|
49760
|
-870
|
-760
|
23620
|
16130
|
-7760
|
|
| 1709 |
50740
|
50630
|
50630
|
49640
|
49820
|
49960
|
-920
|
-780
|
125118
|
121076
|
-8838
|
||
| 1710 |
50940
|
50690
|
50730
|
49760
|
49970
|
50160
|
-970
|
-780
|
376090
|
221268
|
-16490
|
||
| 1711 |
51070
|
50890
|
50890
|
49900
|
50100
|
50280
|
-970
|
-790
|
67588
|
103508
|
4612
|
||
| 1712 |
51270
|
51600
|
51600
|
50120
|
50300
|
50440
|
-970
|
-830
|
17576
|
68812
|
2676
|
||
| 1801 |
51460
|
51210
|
51290
|
50350
|
50490
|
50690
|
-970
|
-770
|
9028
|
45208
|
950
|
||
| 1802 |
51660
|
51470
|
51470
|
50600
|
50700
|
50890
|
-960
|
-770
|
1002
|
33038
|
10
|
||
| 1803 |
51980
|
51640
|
51640
|
50800
|
50910
|
51000
|
-1070
|
-980
|
844
|
27492
|
88
|
||
| 1804 |
52110
|
51900
|
51900
|
51080
|
51080
|
51380
|
-1030
|
-730
|
104
|
15182
|
-12
|
||
| 1805 |
52380
|
51980
|
52000
|
51230
|
51270
|
51580
|
-1110
|
-800
|
178
|
14556
|
0
|
||
| 1806 |
52470
|
52200
|
52200
|
51320
|
51500
|
51630
|
-970
|
-840
|
324
|
17056
|
-56
|
||
| 1807 |
52530
|
52280
|
52280
|
51560
|
51650
|
51840
|
-880
|
-690
|
272
|
8030
|
-42
|
||
| Total |
|
|
|
|
|
|
|
|
621744
|
691356 / -24862
|
|||
|
Aluminium
|
1708 |
15970
|
15935
|
16075
|
15780
|
15890
|
15880
|
-80
|
-90
|
5470
|
61650
|
-3230
|
|
| 1709 |
16070
|
16020
|
16160
|
15845
|
16010
|
15970
|
-60
|
-100
|
88942
|
137788
|
-5336
|
||
| 1710 |
16180
|
16165
|
16275
|
15930
|
16090
|
16085
|
-90
|
-95
|
880432
|
446204
|
2158
|
||
| 1711 |
16265
|
16200
|
16360
|
16030
|
16165
|
16170
|
-100
|
-95
|
232412
|
194034
|
17280
|
||
| 1712 |
16340
|
16260
|
16425
|
16110
|
16250
|
16245
|
-90
|
-95
|
48544
|
61534
|
3222
|
||
| 1801 |
16425
|
16395
|
16500
|
16180
|
16330
|
16315
|
-95
|
-110
|
23002
|
17862
|
1374
|
||
| 1802 |
16465
|
16380
|
16550
|
16135
|
16400
|
16320
|
-65
|
-145
|
890
|
2658
|
48
|
||
| 1803 |
16515
|
16435
|
16605
|
16275
|
16410
|
16420
|
-105
|
-95
|
460
|
3370
|
174
|
||
| 1804 |
16525
|
16425
|
16620
|
16320
|
16440
|
16440
|
-85
|
-85
|
120
|
568
|
-10
|
||
| 1805 |
16575
|
16505
|
16620
|
16345
|
16440
|
16490
|
-135
|
-85
|
200
|
608
|
20
|
||
| 1806 |
16620
|
16415
|
16670
|
16385
|
16480
|
16495
|
-140
|
-125
|
136
|
664
|
-18
|
||
| 1807 |
16640
|
16480
|
16705
|
16450
|
16545
|
16565
|
-95
|
-75
|
46
|
508
|
-8
|
||
| Total |
|
|
|
|
|
|
|
|
1280654
|
927448 / 15674
|
|||
|
Zinc
|
1708 |
24360
|
23280
|
24355
|
23270
|
24130
|
24180
|
-230
|
-180
|
5080
|
8470
|
-3840
|
|
| 1709 |
24455
|
24330
|
24490
|
24005
|
24080
|
24200
|
-375
|
-255
|
124864
|
116872
|
-13790
|
||
| 1710 |
24465
|
24280
|
24455
|
23890
|
23955
|
24170
|
-510
|
-295
|
651710
|
243286
|
-11714
|
||
| 1711 |
24400
|
24200
|
24340
|
23730
|
23825
|
24025
|
-575
|
-375
|
90702
|
93608
|
5314
|
||
| 1712 |
24305
|
24040
|
24180
|
23555
|
23625
|
23885
|
-680
|
-420
|
26440
|
37786
|
846
|
||
| 1801 |
24185
|
23905
|
24060
|
23435
|
23520
|
23775
|
-665
|
-410
|
4698
|
6398
|
426
|
||
| 1802 |
24120
|
23725
|
24040
|
23400
|
23445
|
23720
|
-675
|
-400
|
58
|
880
|
0
|
||
| 1803 |
23890
|
23780
|
23865
|
23370
|
23370
|
23670
|
-520
|
-220
|
144
|
576
|
-46
|
||
| 1804 |
23930
|
23635
|
23745
|
23470
|
23610
|
23555
|
-320
|
-375
|
52
|
770
|
-2
|
||
| 1805 |
23815
|
23550
|
23685
|
23220
|
23220
|
23485
|
-595
|
-330
|
496
|
1108
|
-40
|
||
| 1806 |
23710
|
23365
|
23630
|
23170
|
23170
|
23360
|
-540
|
-350
|
54
|
498
|
0
|
||
| 1807 |
23540
|
23360
|
23580
|
23250
|
23330
|
23350
|
-210
|
-190
|
24
|
132
|
0
|
||
| Total |
|
|
|
|
|
|
|
|
904322
|
510384 / -22846
|
|||
豫公网安备41010502003434号