| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1709 |
49990
|
50400
|
51520
|
50400
|
51290
|
51110
|
1300
|
1120
|
79280
|
107902
|
-8904
|
|
| 1710 |
50090
|
50540
|
51680
|
50530
|
51470
|
51250
|
1380
|
1160
|
425214
|
234874
|
7080
|
||
| 1711 |
50260
|
50750
|
51840
|
50710
|
51600
|
51430
|
1340
|
1170
|
99360
|
128362
|
13578
|
||
| 1712 |
50470
|
50940
|
52000
|
50810
|
51800
|
51600
|
1330
|
1130
|
30634
|
80130
|
3718
|
||
| 1801 |
50650
|
51100
|
52220
|
51080
|
52000
|
51800
|
1350
|
1150
|
13308
|
46042
|
526
|
||
| 1802 |
50900
|
51420
|
52410
|
51390
|
52200
|
52060
|
1300
|
1160
|
2028
|
33024
|
-22
|
||
| 1803 |
51060
|
51680
|
52610
|
51680
|
52360
|
52350
|
1300
|
1290
|
742
|
27602
|
12
|
||
| 1804 |
51320
|
51830
|
52800
|
51830
|
52530
|
52350
|
1210
|
1030
|
166
|
15180
|
6
|
||
| 1805 |
51510
|
52010
|
53000
|
51990
|
52770
|
52640
|
1260
|
1130
|
350
|
14688
|
36
|
||
| 1806 |
51650
|
52270
|
53130
|
52260
|
52830
|
52810
|
1180
|
1160
|
470
|
16946
|
6
|
||
| 1807 |
51780
|
52320
|
53270
|
52320
|
52970
|
52950
|
1190
|
1170
|
472
|
8522
|
192
|
||
| 1808 |
51890
|
52550
|
53380
|
52550
|
53140
|
53090
|
1250
|
1200
|
88
|
72
|
38
|
||
| Total |
|
|
|
|
|
|
|
|
652112
|
713344 / 16266
|
|||
|
Aluminium
|
1709 |
15955
|
16090
|
16555
|
16055
|
16420
|
16375
|
465
|
420
|
57036
|
110120
|
-7882
|
|
| 1710 |
16045
|
16175
|
16660
|
16145
|
16520
|
16450
|
475
|
405
|
832690
|
387990
|
-11866
|
||
| 1711 |
16140
|
16285
|
16750
|
16240
|
16615
|
16545
|
475
|
405
|
311438
|
251814
|
25046
|
||
| 1712 |
16230
|
16400
|
16830
|
16330
|
16690
|
16655
|
460
|
425
|
77328
|
92342
|
15876
|
||
| 1801 |
16335
|
16430
|
16905
|
16405
|
16730
|
16710
|
395
|
375
|
42398
|
33460
|
5860
|
||
| 1802 |
16425
|
16460
|
16955
|
16460
|
16770
|
16810
|
345
|
385
|
6898
|
5548
|
2916
|
||
| 1803 |
16425
|
16555
|
17005
|
16540
|
16800
|
16835
|
375
|
410
|
1286
|
3558
|
212
|
||
| 1804 |
16425
|
16630
|
17030
|
16630
|
16850
|
16900
|
425
|
475
|
212
|
618
|
-28
|
||
| 1805 |
16565
|
16680
|
17065
|
16650
|
16935
|
16925
|
370
|
360
|
462
|
794
|
120
|
||
| 1806 |
16540
|
16665
|
17060
|
16665
|
17000
|
16930
|
460
|
390
|
194
|
798
|
52
|
||
| 1807 |
16575
|
16735
|
17100
|
16695
|
17015
|
16905
|
440
|
330
|
330
|
814
|
108
|
||
| 1808 |
16685
|
16785
|
17085
|
16640
|
17085
|
16920
|
400
|
235
|
82
|
56
|
50
|
||
| Total |
|
|
|
|
|
|
|
|
1330354
|
887912 / 30464
|
|||
|
Zinc
|
1709 |
24655
|
25095
|
26130
|
25090
|
26130
|
25790
|
1475
|
1135
|
62788
|
100922
|
-7070
|
|
| 1710 |
24505
|
25000
|
25975
|
24960
|
25975
|
25620
|
1470
|
1115
|
634016
|
299136
|
24288
|
||
| 1711 |
24360
|
24850
|
25820
|
24800
|
25820
|
25455
|
1460
|
1095
|
125692
|
120828
|
5810
|
||
| 1712 |
24190
|
24660
|
25640
|
24615
|
25640
|
25340
|
1450
|
1150
|
42800
|
47926
|
6450
|
||
| 1801 |
24085
|
24360
|
25530
|
24360
|
25530
|
25320
|
1445
|
1235
|
18754
|
12494
|
3822
|
||
| 1802 |
23980
|
24405
|
25415
|
24405
|
25415
|
25290
|
1435
|
1310
|
830
|
1270
|
370
|
||
| 1803 |
23820
|
24325
|
25245
|
24325
|
25245
|
24955
|
1425
|
1135
|
72
|
588
|
14
|
||
| 1804 |
23820
|
24340
|
25245
|
24340
|
25230
|
25095
|
1410
|
1275
|
166
|
962
|
116
|
||
| 1805 |
23625
|
24150
|
25040
|
24150
|
25010
|
24810
|
1385
|
1185
|
512
|
1190
|
78
|
||
| 1806 |
23570
|
24090
|
24980
|
24090
|
24980
|
24720
|
1410
|
1150
|
94
|
528
|
22
|
||
| 1807 |
23500
|
23995
|
24910
|
23995
|
24830
|
24595
|
1330
|
1095
|
264
|
308
|
162
|
||
| 1808 |
23535
|
23995
|
24945
|
23995
|
24940
|
24775
|
1405
|
1240
|
190
|
160
|
138
|
||
| Total |
|
|
|
|
|
|
|
|
886178
|
586312 / 34200
|
|||
豫公网安备41010502003434号